{"t":"AG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-11-28",3.8463,3.8463,3.6786,3.8463,19800.0],["2006-11-29",3.866,3.9054,3.7871,3.866,58200.0],["2006-11-30",3.8857,3.8857,3.7871,3.8857,24300.0],["2006-12-01",3.7575,3.8956,3.7279,3.7575,23000.0],["2006-12-04",3.8364,3.8956,3.7476,3.8364,86200.0],["2006-12-05",3.7181,3.8167,3.6983,3.7181,40600.0],["2006-12-06",3.6392,3.7181,3.6392,3.6392,10400.0],["2006-12-07",3.6786,4.5859,3.5997,3.6786,17200.0],["2006-12-08",3.5899,3.7476,3.5603,3.5899,20300.0],["2006-12-11",3.6392,3.6885,3.6392,3.6392,900.0],["2006-12-12",3.6885,3.6885,3.6885,3.6885,3000.0],["2006-12-13",3.7279,3.797,3.7082,3.7279,15500.0],["2006-12-14",3.8759,3.9843,3.8561,3.8759,4700.0],["2006-12-15",3.9449,3.9745,3.8463,3.9449,20000.0],["2006-12-18",3.935,4.0041,3.9153,3.935,20900.0],["2006-12-19",3.9449,3.9548,3.8561,3.9449,15600.0],["2006-12-20",3.8857,3.9745,3.8857,3.8857,9000.0],["2006-12-21",3.797,3.8561,3.7674,3.797,55400.0],["2006-12-22",3.8857,3.935,3.797,3.8857,8500.0],["2006-12-26",3.8857,3.8857,3.8857,3.8857,0.0],["2006-12-27",4.0041,4.0041,3.8956,4.0041,10500.0],["2006-12-28",4.0928,4.0928,4.0139,4.0928,63000.0],["2006-12-29",4.1224,4.1914,4.083,4.1224,30800.0],["2007-01-03",4.4873,4.655,4.2408,4.4873,63000.0],["2007-01-04",4.2901,4.438,4.2901,4.2901,27000.0],["2007-01-05",4.0337,4.2901,3.9646,4.0337,37700.0],["2007-01-08",4.3394,4.3788,4.0534,4.3394,13800.0],["2007-01-09",4.4577,4.4972,4.3986,4.4577,49100.0],["2007-01-10",4.4479,4.4479,4.2901,4.4479,5700.0],["2007-01-11",4.4873,4.4873,4.4281,4.4873,7100.0],["2007-01-12",4.5662,4.6155,4.4775,4.5662,52100.0],["2007-01-16",4.5958,4.6747,4.5958,4.5958,59100.0],["2007-01-17",4.724,4.724,4.655,4.724,22800.0],["2007-01-18",4.7536,4.793,4.7536,4.7536,12900.0],["2007-01-19",4.5564,4.7141,4.5564,4.5564,14300.0],["2007-01-22",4.438,4.438,4.4183,4.438,35800.0],["2007-01-23",4.5268,4.5268,4.4281,4.5268,4600.0],["2007-01-24",4.5268,4.5268,4.5169,4.5268,5800.0],["2007-01-25",4.6155,4.6944,4.6155,4.6155,14500.0],["2007-01-26",4.6155,4.6944,4.5268,4.6155,8000.0],["2007-01-29",4.6155,4.6944,4.6155,4.6155,4500.0],["2007-01-30",4.6057,4.6648,4.4479,4.6057,30300.0],["2007-01-31",4.5564,4.6155,4.4972,4.5564,21900.0],["2007-02-01",4.5366,4.5859,4.507,4.5366,15000.0],["2007-02-02",4.3394,4.3394,4.1323,4.3394,39800.0],["2007-02-05",4.3394,4.3394,4.3394,4.3394,0.0],["2007-02-06",4.2408,4.2506,4.2408,4.2408,89400.0],["2007-02-07",4.1717,4.2605,4.1027,4.1717,121300.0],["2007-02-08",4.0731,4.1915,3.9449,4.0731,217500.0],["2007-02-09",4.152,4.2112,3.9252,4.152,183800.0],["2007-02-12",4.0238,4.1027,4.0238,4.0238,74800.0],["2007-02-13",4.2901,4.2901,4.2408,4.2901,76000.0],["2007-02-14",4.5564,4.5958,4.4577,4.5564,114600.0],["2007-02-15",4.6451,4.6747,4.5662,4.6451,45000.0],["2007-02-16",4.8522,4.9015,4.5958,4.8522,50600.0],["2007-02-20",4.9903,5.1974,4.9903,4.9903,105200.0],["2007-02-21",4.9804,5.0396,4.9607,4.9804,78000.0],["2007-02-22",4.9706,4.9903,4.8818,4.9706,131900.0],["2007-02-23",5.1777,5.1875,5.0297,5.1777,42800.0],["2007-02-26",5.4045,5.4045,5.1777,5.4045,50200.0],["2007-02-27",4.8818,5.0988,4.7733,4.8818,44600.0],["2007-02-28",4.5761,4.6846,4.4084,4.5761,85100.0],["2007-03-01",4.6057,4.655,4.4775,4.6057,133500.0],["2007-03-02",4.4084,4.5366,4.2408,4.4084,147000.0],["2007-03-05",4.1421,4.1816,4.1027,4.1421,95400.0],["2007-03-06",4.4577,4.4577,4.1619,4.4577,27900.0],["2007-03-07",4.3394,4.6451,4.3394,4.3394,54000.0],["2007-03-08",4.5662,4.6155,4.4873,4.5662,26400.0],["2007-03-09",4.5958,4.5958,4.4479,4.5958,15800.0],["2007-03-12",4.5564,4.6451,4.4873,4.5564,14700.0],["2007-03-13",4.3098,4.5169,4.3098,4.3098,34100.0],["2007-03-14",4.0928,4.2112,3.9942,4.0928,58900.0],["2007-03-15",4.3394,4.369,4.2901,4.3394,1600.0],["2007-03-16",4.5366,4.6353,4.5169,4.5366,45900.0],["2007-03-19",4.5465,4.5465,4.5366,4.5465,9000.0],["2007-03-20",4.5564,4.6747,4.507,4.5564,43100.0],["2007-03-21",4.2309,4.4183,4.1717,4.2309,86500.0],["2007-03-22",4.3197,4.3197,4.2112,4.3197,26800.0],["2007-03-23",4.3197,4.3788,4.2506,4.3098,45600.0],["2007-03-26",4.2309,4.3098,4.2309,4.2309,24400.0],["2007-03-27",4.2506,4.3295,4.2506,4.2506,30800.0],["2007-03-28",4.2309,4.3197,4.2309,4.2309,13800.0],["2007-03-29",4.1914,4.3197,4.1914,4.1914,58500.0],["2007-03-30",4.3098,4.3098,4.2112,4.3098,16000.0],["2007-04-02",4.2408,4.2802,4.221,4.2408,26400.0],["2007-04-03",4.2901,4.3098,4.221,4.2901,39800.0],["2007-04-04",4.3098,4.3098,4.2408,4.3098,25400.0],["2007-04-05",4.3492,4.3887,4.3098,4.3492,32300.0],["2007-04-09",4.3492,4.369,4.3098,4.3492,27800.0],["2007-04-10",4.3394,4.5366,4.3098,4.3394,31000.0],["2007-04-11",4.3295,4.4084,4.3098,4.3295,36700.0],["2007-04-12",4.438,4.438,4.438,4.438,2000.0],["2007-04-13",4.6155,4.6155,4.438,4.6155,33400.0],["2007-04-16",4.8325,4.8325,4.7141,4.8325,6100.0],["2007-04-17",4.655,4.8325,4.6451,4.655,86300.0],["2007-04-18",4.7437,4.8029,4.6352,4.7437,14500.0],["2007-04-19",4.6254,4.724,4.5564,4.6254,90800.0],["2007-04-20",4.7043,4.8424,4.6648,4.7043,57800.0],["2007-04-23",4.5465,4.7043,4.5465,4.5465,19300.0],["2007-04-24",4.4577,4.5761,4.4577,4.4577,3000.0],["2007-04-25",4.3591,4.4479,4.3197,4.3591,54500.0],["2007-04-26",4.2802,4.3788,4.2309,4.2802,66100.0],["2007-04-27",4.0928,4.3295,4.0731,4.0928,66800.0],["2007-04-30",3.9942,4.0139,3.8956,3.9942,82800.0],["2007-05-01",4.2112,4.2901,4.1027,4.2112,78100.0],["2007-05-02",4.4281,4.438,4.3098,4.4281,63300.0],["2007-05-03",4.3295,4.438,4.2901,4.3295,77500.0],["2007-05-04",4.3394,4.3986,4.2901,4.3394,43400.0],["2007-05-07",4.5564,4.5761,4.4183,4.5564,40400.0],["2007-05-08",4.4084,4.507,4.3986,4.4084,5500.0],["2007-05-09",4.4281,4.438,4.3295,4.4281,17800.0],["2007-05-10",4.4479,4.4479,4.2901,4.4479,33600.0],["2007-05-11",4.4281,4.5169,4.3394,4.4281,21500.0],["2007-05-14",4.2408,4.4775,4.221,4.2408,53100.0],["2007-05-15",4.1126,4.3098,4.083,4.1126,22000.0],["2007-05-16",4.1717,4.221,3.9745,4.1717,42700.0],["2007-05-17",4.1914,4.2605,4.0238,4.1914,59100.0],["2007-05-18",4.2703,4.2703,4.0928,4.2703,11300.0],["2007-05-21",4.2703,4.2703,4.2703,4.2703,500.0],["2007-05-22",4.0041,4.2901,4.0041,4.0041,23200.0],["2007-05-23",4.0435,4.2408,4.0435,4.0435,21000.0],["2007-05-24",3.7772,3.9942,3.5405,3.7772,40100.0],["2007-05-25",3.866,4.0238,3.7476,3.866,58100.0],["2007-05-29",3.9153,3.935,3.8167,3.9153,56200.0],["2007-05-30",3.9153,3.9942,3.7476,3.9153,22400.0],["2007-05-31",4.1224,4.1323,4.0731,4.1224,20900.0],["2007-06-01",4.3295,4.3295,4.221,4.3295,40400.0],["2007-06-04",4.3492,4.5465,4.2901,4.3492,31900.0],["2007-06-05",4.2901,4.3295,4.2112,4.2901,16100.0],["2007-06-06",4.2408,4.2999,4.1323,4.2408,50700.0],["2007-06-07",4.0139,4.221,4.0139,4.0139,13600.0],["2007-06-08",3.9449,4.0041,3.9054,3.9449,21700.0],["2007-06-11",3.9054,3.9942,3.8561,3.9054,49900.0],["2007-06-12",3.7674,3.8364,3.7575,3.7674,18800.0],["2007-06-13",3.7181,3.8167,3.6786,3.7181,29500.0],["2007-06-14",4.0238,4.0238,3.7772,4.0238,20700.0],["2007-06-15",4.0928,4.0928,3.8857,4.0928,23100.0],["2007-06-18",4.1914,4.2309,4.0731,4.1914,38200.0],["2007-06-19",4.2901,4.3295,4.2013,4.2901,23400.0],["2007-06-20",4.3887,4.4281,4.3788,4.3887,21300.0],["2007-06-21",4.3788,4.3887,4.2703,4.3788,7500.0],["2007-06-22",4.4084,4.4084,4.3788,4.4084,9200.0],["2007-06-25",4.2999,4.4281,4.1914,4.2999,4500.0],["2007-06-26",3.9054,4.152,3.9054,3.9054,24100.0],["2007-06-27",3.9942,3.9942,3.8068,3.9942,11300.0],["2007-06-28",4.083,4.1027,4.0632,4.083,3000.0],["2007-06-29",4.083,4.1816,4.083,4.083,2200.0],["2007-07-02",4.083,4.083,4.083,4.083,0.0],["2007-07-03",4.2703,4.2901,4.1421,4.2703,7600.0],["2007-07-05",4.2408,4.2999,4.1421,4.2408,19000.0],["2007-07-06",4.5564,4.5564,4.1717,4.5564,19300.0],["2007-07-09",4.5859,4.5958,4.3887,4.5859,25600.0],["2007-07-10",4.5859,4.6451,4.5268,4.5859,29900.0],["2007-07-11",4.655,4.655,4.5465,4.655,33000.0],["2007-07-12",4.7733,4.8424,4.438,4.7733,21900.0],["2007-07-13",4.7141,4.8128,4.7141,4.7141,49900.0],["2007-07-16",4.7536,4.8029,4.6747,4.7536,12200.0],["2007-07-17",4.7339,4.7339,4.6352,4.7339,12000.0],["2007-07-18",4.724,4.7733,4.6648,4.724,16400.0],["2007-07-19",4.6353,4.7141,4.6057,4.6353,3000.0],["2007-07-20",4.5958,4.655,4.4873,4.5958,13200.0],["2007-07-23",4.5169,4.5958,4.5169,4.5169,4900.0],["2007-07-24",4.6451,4.6451,4.4775,4.6451,28600.0],["2007-07-25",4.4577,4.5366,4.438,4.4577,10600.0],["2007-07-26",4.3788,4.438,4.2013,4.3788,25800.0],["2007-07-27",4.3295,4.3394,4.2703,4.3295,13100.0],["2007-07-30",4.2408,4.2999,4.1915,4.2408,14800.0],["2007-07-31",4.2408,4.2408,4.2408,4.2408,300.0],["2007-08-01",4.438,4.4676,4.3295,4.438,17400.0],["2007-08-02",4.3986,4.4183,4.3887,4.3986,5200.0],["2007-08-03",4.1717,4.3887,4.1126,4.1717,14500.0],["2007-08-06",4.1717,4.1717,4.1717,4.1717,0.0],["2007-08-07",3.9646,4.083,3.8265,3.9646,65000.0],["2007-08-08",3.935,4.0238,3.935,3.935,31600.0],["2007-08-09",3.6096,3.7871,3.5504,3.6096,35200.0],["2007-08-10",3.7674,3.7674,3.2743,3.7674,49600.0],["2007-08-13",3.7476,3.7476,3.5405,3.7476,141500.0],["2007-08-14",3.6885,3.7082,3.5701,3.6885,26200.0],["2007-08-15",3.2841,3.4912,3.2841,3.2841,106500.0],["2007-08-16",3.008,3.0376,2.6135,3.008,111000.0],["2007-08-17",3.0672,3.1263,2.8699,3.0672,37600.0],["2007-08-20",3.0672,3.6885,3.0672,3.0672,25100.0],["2007-08-21",3.077,3.0869,3.0277,3.077,71700.0],["2007-08-22",3.1066,3.1855,3.0967,3.1066,14700.0],["2007-08-23",2.9883,3.2447,2.9883,2.9883,30900.0],["2007-08-24",3.0474,3.0869,2.9883,3.0474,21800.0],["2007-08-27",3.1559,3.225,3.1066,3.1559,18600.0],["2007-08-28",3.0474,3.1658,3.0178,3.0474,13300.0],["2007-08-29",2.9488,3.0573,2.9488,2.9488,47800.0],["2007-08-30",2.8896,3.008,2.8896,2.8896,18100.0],["2007-08-31",3.0672,3.1461,3.0573,3.0672,19700.0],["2007-09-04",3.3137,3.3137,3.1362,3.3137,38200.0],["2007-09-05",3.1658,3.294,3.1658,3.1658,10100.0],["2007-09-06",3.1954,3.3137,3.1658,3.1954,67700.0],["2007-09-07",3.2841,3.2841,3.2348,3.2841,29800.0],["2007-09-10",3.2052,3.3532,3.1658,3.2052,35800.0],["2007-09-11",3.2545,3.3532,3.1954,3.2545,120900.0],["2007-09-12",3.294,3.3236,3.2348,3.294,17200.0],["2007-09-13",3.1855,3.2447,3.1559,3.1855,13000.0],["2007-09-14",3.2644,3.2644,3.1954,3.2644,4800.0],["2007-09-17",3.225,3.2644,3.1756,3.225,11600.0],["2007-09-18",3.4419,3.4715,3.1954,3.4419,12500.0],["2007-09-19",3.3532,3.6293,3.3532,3.3532,31000.0],["2007-09-20",3.797,3.8463,3.5899,3.797,44000.0],["2007-09-21",3.7082,3.8463,3.6589,3.7082,26900.0],["2007-09-24",3.6589,3.7575,3.6392,3.6589,52700.0],["2007-09-25",3.5405,3.649,3.5307,3.5405,17400.0],["2007-09-26",3.5504,3.5504,3.4912,3.5504,10100.0],["2007-09-27",3.6589,3.6589,3.5899,3.6589,6700.0],["2007-09-28",3.9449,3.9548,3.7279,3.9449,42700.0],["2007-10-01",3.8068,3.9449,3.7871,3.8068,31400.0],["2007-10-02",3.6688,3.6983,3.58,3.6688,44900.0],["2007-10-03",3.6885,3.7772,3.6392,3.6885,40500.0],["2007-10-04",3.7378,3.7772,3.5997,3.7378,40100.0],["2007-10-05",3.8463,3.9153,3.7476,3.8463,42100.0],["2007-10-08",3.8463,3.8463,3.8463,3.8463,0.0],["2007-10-09",4.2605,4.2703,3.8561,4.2605,52900.0],["2007-10-10",4.3591,4.4183,4.2408,4.3591,87300.0],["2007-10-11",4.2901,4.4972,4.221,4.2901,110700.0],["2007-10-12",4.369,4.369,4.1915,4.369,27100.0],["2007-10-15",4.3394,4.4281,4.2605,4.3394,17200.0],["2007-10-16",4.1914,4.3394,4.1323,4.1914,24100.0],["2007-10-17",4.0435,4.2408,4.0238,4.0435,62300.0],["2007-10-18",4.1914,4.1914,4.0632,4.1914,12800.0],["2007-10-19",4.2408,4.3098,4.1717,4.2408,51400.0],["2007-10-22",4.0139,4.0534,3.8561,4.0139,59800.0],["2007-10-23",4.152,4.2013,3.9548,4.152,100900.0],["2007-10-24",4.1027,4.2013,4.0435,4.1027,54700.0],["2007-10-25",4.152,4.1816,4.0928,4.152,61000.0],["2007-10-26",4.3591,4.4183,4.2013,4.3591,41200.0],["2007-10-29",4.5662,4.5761,4.4183,4.5662,98900.0],["2007-10-30",4.5169,4.5465,4.4873,4.5169,16200.0],["2007-10-31",4.5958,4.6846,3.6983,4.5958,94200.0],["2007-11-01",4.4972,4.5958,4.3986,4.4972,59600.0],["2007-11-02",4.7536,4.7536,4.4676,4.7536,52300.0],["2007-11-05",4.724,4.7339,4.6846,4.724,7700.0],["2007-11-06",4.9607,5.0396,4.7635,4.9607,63300.0],["2007-11-07",5.0692,5.3256,5.0002,5.0692,90800.0],["2007-11-08",4.8818,5.1579,4.7832,4.8818,44300.0],["2007-11-09",4.793,4.793,4.7043,4.793,12300.0],["2007-11-12",4.5564,4.5761,4.3394,4.5564,29900.0],["2007-11-13",4.793,4.793,4.507,4.793,35900.0],["2007-11-14",4.793,4.9213,4.793,4.793,56400.0],["2007-11-15",4.4775,4.6747,4.4577,4.4775,69000.0],["2007-11-16",4.4577,4.5564,4.369,4.4577,24200.0],["2007-11-19",4.2999,4.4084,4.2309,4.2999,61100.0],["2007-11-20",4.507,4.5169,4.3197,4.507,36500.0],["2007-11-21",4.507,4.507,4.1816,4.2013,40000.0],["2007-11-23",4.3492,4.3492,4.1914,4.3492,17800.0],["2007-11-26",4.3492,4.3492,4.3492,4.3492,0.0],["2007-11-27",4.3394,4.4084,4.2901,4.3394,96900.0],["2007-11-28",4.3394,4.3394,4.3394,4.3394,0.0],["2007-11-29",4.2703,4.2703,4.1619,4.2703,34800.0],["2007-11-30",4.2013,4.2605,4.083,4.2013,22700.0],["2007-12-03",4.1914,4.221,4.0534,4.1914,36200.0],["2007-12-04",4.3098,4.3591,4.1816,4.3098,9900.0],["2007-12-05",4.2309,4.3887,4.221,4.2309,21600.0],["2007-12-06",4.1421,4.2901,4.0632,4.1421,30600.0],["2007-12-07",4.1224,4.2309,4.1027,4.1224,13700.0],["2007-12-10",4.1914,4.221,4.1816,4.1914,4300.0],["2007-12-11",4.2408,4.3788,4.1816,4.2408,31800.0],["2007-12-12",4.4577,4.5169,4.2605,4.4577,376000.0],["2007-12-13",4.2802,4.4577,4.2013,4.2802,27700.0],["2007-12-14",4.2408,4.2506,4.1323,4.2408,16700.0],["2007-12-17",4.1717,4.2408,4.0238,4.1717,40100.0],["2007-12-18",4.1717,4.1717,4.0041,4.1717,22100.0],["2007-12-19",4.1717,4.1816,4.0632,4.1717,16300.0],["2007-12-20",4.1027,4.1717,4.0041,4.1027,30200.0],["2007-12-21",4.221,4.2802,4.1323,4.221,18300.0],["2007-12-24",4.3197,4.3295,4.3197,4.3197,7000.0],["2007-12-26",4.3197,4.3197,4.3197,4.3197,0.0],["2007-12-27",4.4281,4.5958,4.3887,4.4281,30900.0],["2007-12-28",4.5564,4.655,4.438,4.5564,18200.0],["2007-12-31",4.5859,4.655,4.4873,4.5859,9200.0],["2008-01-02",4.7437,4.7832,4.6057,4.7437,48000.0],["2008-01-03",4.6846,4.7141,4.5859,4.6846,27800.0],["2008-01-04",4.5564,4.7339,4.5564,4.5564,15700.0],["2008-01-07",4.5366,4.7043,4.4676,4.5366,45600.0],["2008-01-08",4.6944,4.8325,3.9449,4.6944,54100.0],["2008-01-09",4.6057,4.7437,4.4281,4.6057,114800.0],["2008-01-10",4.7339,4.7339,4.4676,4.7339,15400.0],["2008-01-11",4.6648,4.7437,4.5859,4.6648,23100.0],["2008-01-14",4.8917,4.9706,4.7733,4.8917,54700.0],["2008-01-15",4.8621,5.0396,4.7832,4.8621,23700.0],["2008-01-16",4.5859,4.7141,4.3788,4.5859,49600.0],["2008-01-17",4.507,4.6747,4.4972,4.507,123100.0],["2008-01-18",4.4281,4.5169,4.3788,4.4281,40900.0],["2008-01-22",4.083,4.369,3.7575,4.083,51800.0],["2008-01-23",4.1619,4.2112,3.7181,4.1619,93200.0],["2008-01-24",4.4577,4.5169,4.3394,4.4577,24000.0],["2008-01-25",4.4972,4.6648,4.3295,4.4972,24900.0],["2008-01-28",4.2802,4.4183,4.1914,4.2802,21000.0],["2008-01-29",4.2309,4.3295,4.1914,4.2309,26000.0],["2008-01-30",4.3394,4.438,4.2309,4.3394,25400.0],["2008-01-31",4.4775,4.5169,4.1816,4.4775,13200.0],["2008-02-01",4.4676,4.5268,4.3788,4.4676,33200.0],["2008-02-04",4.2506,4.3591,4.083,4.2506,110700.0],["2008-02-05",4.0928,4.2112,4.0731,4.0928,37100.0],["2008-02-06",4.0731,4.1717,4.0731,4.0731,19100.0],["2008-02-07",4.2013,4.2013,4.0435,4.2013,11800.0],["2008-02-08",4.2112,4.2605,4.1619,4.2112,32400.0],["2008-02-11",4.2999,4.3295,4.221,4.2999,19000.0],["2008-02-12",4.2901,4.4479,4.2802,4.2901,37600.0],["2008-02-13",4.2408,4.3197,4.2013,4.2408,25200.0],["2008-02-14",4.2605,4.2802,4.2605,4.2605,5100.0],["2008-02-15",4.1717,4.3492,4.1717,4.1717,26700.0],["2008-02-19",4.1816,4.3394,4.1816,4.1816,36400.0],["2008-02-20",4.3197,4.3197,4.1224,4.3197,24600.0],["2008-02-21",4.4183,4.5268,4.4084,4.4183,66700.0],["2008-02-22",4.4084,4.4972,4.3986,4.4084,29500.0],["2008-02-25",4.5564,4.5859,4.4972,4.5564,34100.0],["2008-02-26",4.724,4.7437,4.4577,4.724,24800.0],["2008-02-27",4.9804,5.0495,4.8818,4.9804,40000.0],["2008-02-28",5.2664,5.3355,4.9213,5.2664,105600.0],["2008-02-29",5.1481,5.1777,5.0593,5.1481,29900.0],["2008-03-03",5.7398,5.7398,5.2073,5.7398,135800.0],["2008-03-04",5.3552,5.5722,5.0593,5.3552,78700.0],["2008-03-05",5.6313,5.6806,5.4144,5.6313,58900.0],["2008-03-06",5.0889,5.2664,5.0396,5.0889,113100.0],["2008-03-07",5.01,5.1185,5.0002,5.01,76600.0],["2008-03-10",4.9804,5.0889,4.8621,4.9804,131800.0],["2008-03-11",5.0593,5.0593,4.9508,5.0593,15900.0],["2008-03-12",5.1086,5.1284,5.0692,5.1086,33600.0],["2008-03-13",5.2073,5.227,4.9903,5.2073,28000.0],["2008-03-14",5.0396,5.1579,4.9903,5.0396,32000.0],["2008-03-17",4.9114,4.9804,4.8424,4.9114,57700.0],["2008-03-18",4.9114,4.9607,4.8522,4.9114,44300.0],["2008-03-19",4.4775,4.8029,4.4183,4.4775,149500.0],["2008-03-20",4.2408,4.2605,4.0435,4.2408,56200.0],["2008-03-24",4.3887,4.4676,4.3098,4.3887,123900.0],["2008-03-25",4.5169,4.5268,4.4281,4.5169,60700.0],["2008-03-26",4.507,4.5958,4.507,4.507,25000.0],["2008-03-27",4.4873,4.5366,4.4479,4.4873,9000.0],["2008-03-28",4.4676,4.5564,4.3887,4.4676,29600.0],["2008-03-31",4.1323,4.438,4.1323,4.1323,31700.0],["2008-04-01",4.0534,4.1323,3.935,4.0534,24200.0],["2008-04-02",4.2408,4.3788,4.1421,4.2408,30000.0],["2008-04-03",4.2309,4.3098,4.2309,4.2309,5900.0],["2008-04-04",4.2605,4.3492,4.2309,4.2605,42500.0],["2008-04-07",4.4972,4.4972,4.2901,4.4972,67500.0],["2008-04-08",4.221,4.3986,4.1816,4.221,40600.0],["2008-04-09",4.3591,4.3591,4.221,4.3591,23100.0],["2008-04-10",4.2999,4.369,4.2802,4.2999,30300.0],["2008-04-11",4.2999,4.3197,4.2703,4.2999,22100.0],["2008-04-14",4.2901,4.3492,4.2802,4.2901,22100.0],["2008-04-15",4.2802,4.3197,4.2408,4.2802,12400.0],["2008-04-16",4.438,4.438,4.3197,4.438,24800.0],["2008-04-17",4.369,4.3887,4.2901,4.369,67900.0],["2008-04-18",4.2309,4.3591,4.2013,4.2309,54300.0],["2008-04-21",4.0041,4.3394,4.0041,4.0041,34800.0],["2008-04-22",4.0435,4.0731,4.0139,4.0435,54600.0],["2008-04-23",3.7871,3.9843,3.7674,3.7871,49400.0],["2008-04-24",3.9942,3.9942,3.6392,3.9942,40900.0],["2008-04-25",4.1027,4.1027,3.935,4.1027,25100.0],["2008-04-28",4.0139,4.1421,3.9646,4.0139,15700.0],["2008-04-29",3.797,3.8857,3.7476,3.797,38100.0],["2008-04-30",3.7082,3.8167,3.6885,3.7082,57000.0],["2008-05-01",3.6786,3.7181,3.5899,3.6786,32000.0],["2008-05-02",3.9054,3.9252,3.7082,3.9054,13400.0],["2008-05-05",3.9449,3.9843,3.9153,3.9449,13000.0],["2008-05-06",3.9745,4.0928,3.9449,3.9745,19300.0],["2008-05-07",3.9252,4.0139,3.9054,3.9252,14300.0],["2008-05-08",4.0041,4.0041,3.9252,4.0041,11600.0],["2008-05-09",4.083,4.1421,4.0435,4.083,10000.0],["2008-05-12",4.083,4.152,4.0139,4.083,20900.0],["2008-05-13",3.9843,4.0928,3.9449,3.9843,17900.0],["2008-05-14",3.9843,4.0139,3.9449,3.9843,15700.0],["2008-05-15",4.0435,4.0928,3.9745,4.0435,21000.0],["2008-05-16",4.3197,4.3197,0.4241,4.3197,58700.0],["2008-05-19",4.3197,4.3197,4.3197,4.3197,0.0],["2008-05-20",4.724,4.724,4.3788,4.724,137800.0],["2008-05-21",4.793,4.9706,4.7437,4.793,51700.0],["2008-05-22",4.6254,4.7339,4.6057,4.6254,13000.0],["2008-05-23",4.7832,4.7832,4.6747,4.7832,12700.0],["2008-05-27",4.5859,4.7832,4.3788,4.5859,81200.0],["2008-05-28",4.6944,4.6944,4.438,4.6944,34100.0],["2008-05-29",4.4873,4.655,4.4873,4.4873,30100.0],["2008-05-30",4.507,4.5761,4.4775,4.507,10600.0],["2008-06-02",4.4873,4.5169,4.4479,4.4873,12000.0],["2008-06-03",4.4281,4.4676,4.3788,4.4281,6100.0],["2008-06-04",4.3197,4.3394,4.2112,4.3197,20400.0],["2008-06-05",4.3295,4.369,4.2013,4.3295,26600.0],["2008-06-06",4.4281,4.4676,4.3394,4.4281,38600.0],["2008-06-09",4.4479,4.6155,4.3394,4.4479,32600.0],["2008-06-10",4.3098,4.507,4.2605,4.3098,12800.0],["2008-06-11",4.3098,4.4281,4.2999,4.3098,10100.0],["2008-06-12",4.3295,4.3394,4.1914,4.3295,9900.0],["2008-06-13",4.1914,4.2408,4.1619,4.1914,33500.0],["2008-06-16",4.1717,4.2999,4.152,4.1717,43300.0],["2008-06-17",4.2408,4.2408,4.1027,4.2408,20600.0],["2008-06-18",4.2013,4.2506,4.1619,4.2013,36500.0],["2008-06-19",4.1816,4.3394,4.1816,4.1816,76100.0],["2008-06-20",4.1619,4.2408,4.1619,4.1619,16100.0],["2008-06-23",4.1619,4.1619,4.1619,4.1619,0.0],["2008-06-24",4.1914,4.2309,4.0731,4.1914,7900.0],["2008-06-25",4.1421,4.221,3.9942,4.1421,16800.0],["2008-06-26",4.369,4.5268,4.1915,4.369,41900.0],["2008-06-27",4.6057,4.6254,4.4479,4.6057,20100.0],["2008-06-30",4.5958,4.6944,4.5761,4.5958,12000.0],["2008-07-01",4.5958,4.5958,4.5958,4.5958,0.0],["2008-07-02",4.5761,4.6057,4.2605,4.5761,13500.0],["2008-07-03",4.3492,4.5366,4.3492,4.3492,11200.0],["2008-07-07",4.2013,4.4479,4.2013,4.2013,19000.0],["2008-07-08",4.1717,4.1915,3.935,4.1717,21500.0],["2008-07-09",4.4577,4.4577,4.2309,4.4577,25400.0],["2008-07-10",4.3394,4.4479,4.2703,4.3394,21300.0],["2008-07-11",4.438,4.5465,4.3295,4.438,83800.0],["2008-07-14",4.6846,4.6846,4.3986,4.6846,150600.0],["2008-07-15",4.8029,4.8621,4.5268,4.8029,63200.0],["2008-07-16",4.8029,4.8226,4.6254,4.8029,26600.0],["2008-07-17",4.5465,4.8128,4.5465,4.5465,69700.0],["2008-07-18",4.655,4.7141,4.6057,4.655,46700.0],["2008-07-21",4.5366,4.7043,4.5366,4.5366,10500.0],["2008-07-22",4.3986,4.4873,4.3788,4.3986,39500.0],["2008-07-23",4.2703,4.4577,4.2506,4.2703,46000.0],["2008-07-24",4.2506,4.2901,4.0928,4.2506,37300.0],["2008-07-25",4.3098,4.3295,4.1619,4.3098,13500.0],["2008-07-28",4.0337,4.221,4.0337,4.0337,26800.0],["2008-07-29",4.1224,4.1224,4.0041,4.1224,19300.0],["2008-07-30",4.2112,4.2703,3.9843,4.2112,21300.0],["2008-07-31",4.0435,4.2112,3.9054,4.0435,16900.0],["2008-08-01",4.0435,4.1619,4.0337,4.0435,7900.0],["2008-08-04",4.0435,4.0435,4.0435,4.0435,0.0],["2008-08-05",3.8463,4.0632,3.8463,3.8463,80100.0],["2008-08-06",4.0534,4.0731,3.8857,4.0534,33200.0],["2008-08-07",3.8364,4.0435,3.8364,3.8364,44100.0],["2008-08-08",3.5997,3.797,3.5405,3.5997,83100.0],["2008-08-11",3.3137,3.6786,3.2545,3.3137,67500.0],["2008-08-12",3.3729,3.6194,3.3137,3.3729,79600.0],["2008-08-13",3.58,3.58,3.4321,3.58,30800.0],["2008-08-14",3.4616,3.6392,3.3827,3.4616,28200.0],["2008-08-15",3.1954,3.3532,3.1559,3.1954,47900.0],["2008-08-18",3.225,3.363,3.225,3.225,22000.0],["2008-08-19",3.4518,3.4518,3.1461,3.4518,16300.0],["2008-08-20",3.2545,3.4518,3.2545,3.2545,31900.0],["2008-08-21",3.5899,3.5997,3.4025,3.5899,21300.0],["2008-08-22",3.3926,3.4912,3.2841,3.3926,24700.0],["2008-08-25",3.3729,3.511,3.3334,3.3729,10000.0],["2008-08-26",3.3433,3.4518,3.2545,3.3433,22400.0],["2008-08-27",3.3827,3.4518,3.3137,3.3827,31200.0],["2008-08-28",3.4123,3.5011,3.3532,3.4123,9100.0],["2008-08-29",3.3334,3.4715,3.2841,3.3334,22200.0],["2008-09-02",3.1362,3.2151,3.0869,3.1362,9800.0],["2008-09-03",3.0869,3.1559,3.0573,3.0869,16800.0],["2008-09-04",2.8206,3.0573,2.8206,2.8206,19300.0],["2008-09-05",2.722,2.8502,2.574,2.722,52100.0],["2008-09-08",2.3867,2.7318,2.3571,2.3867,44200.0],["2008-09-09",2.0612,2.3373,2.002,2.0612,56700.0],["2008-09-10",2.1105,2.1894,1.9527,2.1105,95300.0],["2008-09-11",2.288,2.3374,1.9922,2.288,88800.0],["2008-09-12",2.6036,2.6036,2.219,2.6036,48600.0],["2008-09-15",2.3571,2.4557,2.2782,2.3571,20600.0],["2008-09-16",2.2683,2.2683,2.1302,2.2683,30300.0],["2008-09-17",2.4754,2.5839,2.1993,2.4754,54700.0],["2008-09-18",2.436,2.7417,2.4261,2.436,53500.0],["2008-09-19",2.4656,2.6234,2.4656,2.4656,29600.0],["2008-09-22",2.8798,3.077,2.7516,2.8798,98100.0],["2008-09-23",2.8305,2.9587,2.7812,2.8305,46800.0],["2008-09-24",2.8206,2.8699,2.791,2.8206,43100.0],["2008-09-25",2.8896,2.9685,2.7713,2.8896,38200.0],["2008-09-26",2.8206,2.9587,2.7713,2.8206,31800.0],["2008-09-29",2.5149,2.6924,2.436,2.5149,47200.0],["2008-09-30",2.3669,2.5149,2.3176,2.3669,44800.0],["2008-10-01",2.2585,2.4064,2.2585,2.2585,10100.0],["2008-10-02",1.9429,2.2387,1.9429,1.9429,32400.0],["2008-10-03",1.8738,2.0908,1.8344,1.8738,67800.0],["2008-10-06",1.6371,1.8935,1.2722,1.6371,112400.0],["2008-10-07",1.43,1.7752,1.43,1.43,74200.0],["2008-10-08",1.4103,1.4497,1.3215,1.4103,85000.0],["2008-10-09",1.3807,1.4892,1.3511,1.3807,129900.0],["2008-10-10",1.2426,1.3807,1.0947,1.2426,123100.0],["2008-10-13",1.2426,1.2426,1.2426,1.2426,0.0],["2008-10-14",1.43,1.4695,1.3906,1.43,38300.0],["2008-10-15",1.2821,1.4202,1.2821,1.2821,20500.0],["2008-10-16",1.0651,1.2426,1.0158,1.0651,30200.0],["2008-10-17",1.0848,1.1046,0.9468,1.0848,46900.0],["2008-10-20",1.1637,1.1637,1.1046,1.1637,24800.0],["2008-10-21",1.0553,1.1539,1.0553,1.0553,46700.0],["2008-10-22",0.9172,1.0553,0.9172,0.9172,23100.0],["2008-10-23",0.789,0.9566,0.7397,0.789,238600.0],["2008-10-24",0.7594,0.8087,0.7101,0.7594,163600.0],["2008-10-27",0.7199,0.7298,0.6608,0.7002,83100.0],["2008-10-28",0.7495,0.8679,0.7397,0.8383,40300.0],["2008-10-29",0.9172,1.0553,0.9172,0.9961,84600.0],["2008-10-30",1.0651,1.075,1.0257,1.0257,22000.0],["2008-10-31",1.075,1.2032,1.075,1.1539,22700.0],["2008-11-03",1.2426,1.4103,1.2032,1.3413,31700.0],["2008-11-04",1.4103,1.6963,1.4103,1.4695,55300.0],["2008-11-05",1.5089,1.5878,1.4793,1.5484,34300.0],["2008-11-06",1.5188,1.5484,1.3709,1.3709,26800.0],["2008-11-07",1.4103,1.4103,1.292,1.292,35900.0],["2008-11-10",1.3117,1.3709,1.1144,1.1835,94400.0],["2008-11-11",1.1046,1.2328,1.1046,1.1342,54300.0],["2008-11-12",1.144,1.144,0.9665,0.9665,56900.0],["2008-11-13",0.9862,1.2032,0.8482,1.1637,62100.0],["2008-11-14",1.1637,1.1637,1.0947,1.1342,14000.0],["2008-11-17",1.0947,1.1342,1.0651,1.1046,14100.0],["2008-11-18",1.0158,1.0158,0.9073,0.9073,8300.0],["2008-11-19",0.9073,0.9862,0.8876,0.9369,31800.0],["2008-11-20",0.8284,0.9073,0.8186,0.8876,57500.0],["2008-11-21",0.9764,1.0158,0.8679,0.9566,45300.0],["2008-11-24",1.3413,1.3413,1.2032,1.2624,52900.0],["2008-11-25",1.2821,1.2821,1.1342,1.2032,231000.0],["2008-11-26",1.1835,1.2032,1.144,1.1637,45400.0],["2008-11-28",1.2722,1.2821,1.2525,1.2821,15100.0],["2008-12-01",1.2328,1.2328,1.1243,1.1539,27300.0],["2008-12-02",1.1539,1.1539,1.0848,1.1144,57600.0],["2008-12-03",1.0553,1.1046,1.0158,1.1046,7300.0],["2008-12-04",1.1144,1.1342,0.9468,0.9468,11600.0],["2008-12-05",0.9468,0.9961,0.8876,0.9961,39800.0],["2008-12-08",1.075,1.1933,1.075,1.1736,37700.0],["2008-12-09",1.1243,1.1736,1.0158,1.1539,44700.0],["2008-12-10",1.1243,1.2426,1.1243,1.2131,64000.0],["2008-12-11",1.2821,1.292,1.2229,1.2426,88300.0],["2008-12-12",1.2328,1.2328,1.1835,1.2032,20600.0],["2008-12-15",1.2426,1.2426,1.1835,1.1933,61100.0],["2008-12-16",1.1933,1.3215,1.1933,1.2722,30300.0],["2008-12-17",1.3018,1.3018,1.3018,1.3018,2000.0],["2008-12-18",1.3709,1.3807,1.3018,1.3117,67100.0],["2008-12-19",1.3511,1.361,1.3018,1.3215,95100.0],["2008-12-22",1.4103,1.4202,1.292,1.361,86500.0],["2008-12-23",1.3709,1.3807,1.3413,1.3511,22200.0],["2008-12-24",1.361,1.4596,1.3413,1.4497,18900.0],["2008-12-26",1.4497,1.4497,1.4497,1.4497,0.0],["2008-12-29",1.5286,1.647,1.5286,1.5582,123900.0],["2008-12-30",1.5681,1.7062,1.5484,1.6766,38400.0],["2008-12-31",1.6864,1.7851,1.5582,1.7851,76900.0],["2009-01-02",1.7851,2.0415,1.7752,2.002,58200.0],["2009-01-05",1.9231,2.0316,1.7949,2.0316,137600.0],["2009-01-06",1.933,2.219,1.933,2.1697,67000.0],["2009-01-07",2.002,2.1796,1.9626,2.1302,114300.0],["2009-01-08",2.0119,2.2091,1.9626,2.1007,89200.0],["2009-01-09",2.0908,2.1105,1.9231,1.9429,76700.0],["2009-01-12",1.7555,1.7851,1.647,1.6569,71600.0],["2009-01-13",1.647,1.7062,1.647,1.7062,28300.0],["2009-01-14",1.7358,1.7456,1.6273,1.6569,23600.0],["2009-01-15",1.6371,1.8245,1.5878,1.8245,28200.0],["2009-01-16",1.9922,2.0711,1.9034,1.9922,69600.0],["2009-01-20",1.9823,2.0119,1.7851,1.8837,51000.0],["2009-01-21",1.8147,1.8442,1.6371,1.7358,118700.0],["2009-01-22",1.7456,1.7752,1.6075,1.7752,53300.0],["2009-01-23",1.8442,1.933,1.7653,1.8245,123500.0],["2009-01-26",1.9429,2.1204,1.9034,1.9034,62400.0],["2009-01-27",1.9034,1.9724,1.9034,1.933,28700.0],["2009-01-28",2.0218,2.0415,1.9034,1.9626,44100.0],["2009-01-29",1.9626,2.0612,1.9527,2.0612,33700.0],["2009-01-30",2.1105,2.1796,2.0809,2.0908,122700.0],["2009-02-02",1.9922,1.9922,1.8935,1.9133,66300.0],["2009-02-03",1.9231,1.933,1.8245,1.8837,79300.0],["2009-02-04",1.8738,2.0218,1.864,1.9527,26000.0],["2009-02-05",1.9823,2.0119,1.933,2.002,32000.0],["2009-02-06",2.0119,2.1302,1.9922,2.0908,37500.0],["2009-02-09",2.0513,2.288,2.0513,2.1796,88400.0],["2009-02-10",2.1993,2.2683,2.1796,2.2387,31900.0],["2009-02-11",2.3275,2.3867,2.2979,2.3768,70200.0],["2009-02-12",2.4162,2.4162,2.1204,2.2387,63300.0],["2009-02-13",2.2387,2.3176,2.1697,2.3176,33700.0],["2009-02-17",2.3768,2.4557,2.3571,2.3867,67800.0],["2009-02-18",2.3472,2.3571,2.1894,2.1894,132000.0],["2009-02-19",1.8245,1.8442,1.716,1.716,156900.0],["2009-02-20",1.7752,1.8245,1.6864,1.7358,184300.0],["2009-02-23",1.7456,1.7653,1.6273,1.7653,173200.0],["2009-02-24",1.7456,1.7456,1.578,1.5977,163000.0],["2009-02-25",1.5878,1.6371,1.5385,1.5582,120300.0],["2009-02-26",1.4991,1.5582,1.4793,1.5582,55800.0],["2009-02-27",1.5977,1.6075,1.5286,1.5484,77400.0],["2009-03-02",1.4892,1.4892,1.4202,1.4399,58500.0],["2009-03-03",1.4399,1.4793,1.4103,1.4695,82700.0],["2009-03-04",1.4695,1.4892,1.4103,1.4202,67500.0],["2009-03-05",1.4202,1.43,1.3906,1.3906,16000.0],["2009-03-06",1.43,1.4497,1.3807,1.3906,75300.0],["2009-03-09",1.361,1.361,1.3018,1.3117,48800.0],["2009-03-10",1.3314,1.4004,1.3117,1.4004,22500.0],["2009-03-11",1.3807,1.4004,1.3413,1.3906,20900.0],["2009-03-12",1.3906,1.4202,1.3709,1.4103,66400.0],["2009-03-13",1.4202,1.4497,1.3709,1.4103,124600.0],["2009-03-16",1.4004,1.4004,1.3018,1.3413,46300.0],["2009-03-17",1.3215,1.3314,1.3117,1.3117,21800.0],["2009-03-18",1.3413,1.43,1.2722,1.43,45300.0],["2009-03-19",1.5286,1.6864,1.5188,1.6174,92700.0],["2009-03-20",1.6075,1.6371,1.578,1.578,59900.0],["2009-03-23",1.6371,1.716,1.6371,1.7062,34900.0],["2009-03-24",1.7062,1.7062,1.6174,1.6864,113000.0],["2009-03-25",1.6569,1.7555,1.6569,1.7358,14100.0],["2009-03-26",1.7653,1.8048,1.6075,1.6963,21800.0],["2009-03-27",1.6174,1.6569,1.5582,1.6371,20100.0],["2009-03-30",1.6174,1.6174,1.5681,1.6174,4600.0],["2009-03-31",1.5977,1.6963,1.578,1.6569,43600.0],["2009-04-01",1.6864,1.7358,1.6371,1.647,20200.0],["2009-04-02",1.6766,1.716,1.6075,1.6174,34600.0],["2009-04-03",1.5977,1.5977,1.4399,1.4695,63900.0],["2009-04-06",1.4497,1.4497,1.3413,1.4497,59000.0],["2009-04-07",1.4202,1.4892,1.4202,1.4892,19500.0],["2009-04-08",1.4991,1.5089,1.4399,1.4892,15200.0],["2009-04-09",1.4695,1.5089,1.4596,1.4596,10800.0],["2009-04-13",1.4991,1.6273,1.4991,1.5977,68300.0],["2009-04-14",1.5878,1.6766,1.5878,1.647,12800.0],["2009-04-15",1.6667,1.6667,1.6273,1.6371,11300.0],["2009-04-16",1.5878,1.6273,1.5286,1.5681,43000.0],["2009-04-17",1.5188,1.5286,1.4497,1.4497,25300.0],["2009-04-20",1.4695,1.5286,1.4695,1.5188,14700.0],["2009-04-21",1.4695,1.4695,1.4103,1.4103,17300.0],["2009-04-22",1.4596,1.4892,1.4399,1.4399,31000.0],["2009-04-23",1.4596,1.6075,1.4596,1.5484,18900.0],["2009-04-24",1.5681,1.6273,1.5582,1.6273,58000.0],["2009-04-27",1.6569,1.6569,1.5681,1.5681,80700.0],["2009-04-28",1.5681,1.5878,1.4695,1.4991,67400.0],["2009-04-29",1.5385,1.5681,1.5385,1.5484,13900.0],["2009-04-30",1.4892,1.5188,1.4596,1.4695,112000.0],["2009-05-01",1.4695,1.5385,1.4695,1.5089,24400.0],["2009-05-04",1.5385,1.578,1.5188,1.5385,54200.0],["2009-05-05",1.6075,1.6569,1.5878,1.6075,71800.0],["2009-05-06",1.6864,1.7752,1.6667,1.7752,55500.0],["2009-05-07",1.8344,1.8442,1.6667,1.6864,156600.0],["2009-05-08",1.7358,1.8344,1.6864,1.8344,151300.0],["2009-05-11",1.716,1.8245,1.716,1.8245,102600.0],["2009-05-12",1.8442,1.8935,1.8147,1.864,149600.0],["2009-05-13",1.864,1.864,1.7259,1.7259,42600.0],["2009-05-14",1.7456,1.8245,1.7456,1.8245,33800.0],["2009-05-15",1.8541,1.8541,1.7062,1.7653,51800.0],["2009-05-18",1.7653,1.7653,1.7653,1.7653,0.0],["2009-05-19",1.8344,1.9231,1.7752,1.9133,93100.0],["2009-05-20",1.9527,2.2091,1.933,2.1302,134300.0],["2009-05-21",2.1204,2.1993,2.0711,2.1598,105700.0],["2009-05-22",2.219,2.2585,2.2091,2.2387,87500.0],["2009-05-26",2.1105,2.2387,2.0513,2.2387,90600.0],["2009-05-27",2.2091,2.2585,2.15,2.2387,95600.0],["2009-05-28",2.2486,2.3867,2.2289,2.3669,86100.0],["2009-05-29",2.4951,2.5149,2.3965,2.4162,92500.0],["2009-06-01",2.4754,2.505,2.3965,2.4261,108000.0],["2009-06-02",2.3571,2.6431,2.3571,2.6431,135000.0],["2009-06-03",2.6234,2.6234,2.2683,2.3472,213300.0],["2009-06-04",2.3867,2.4458,2.3275,2.4162,126200.0],["2009-06-05",2.288,2.3867,2.219,2.288,67600.0],["2009-06-08",2.1796,2.219,1.9922,2.0908,99300.0],["2009-06-09",2.1993,2.1993,2.1105,2.1796,95000.0],["2009-06-10",2.1796,2.2289,2.0711,2.1204,90400.0],["2009-06-11",2.1204,2.3373,2.1204,2.3078,110400.0],["2009-06-12",2.1796,2.2585,2.1007,2.2091,69800.0],["2009-06-15",2.15,2.15,1.9527,2.0316,83100.0],["2009-06-16",2.0415,2.1007,1.9922,2.0513,71300.0],["2009-06-17",2.002,2.0119,1.9034,2.002,74900.0],["2009-06-18",1.9922,2.0218,1.933,1.9527,10000.0],["2009-06-19",1.9724,2.0119,1.9429,1.9724,14000.0],["2009-06-22",1.9034,1.9133,1.8147,1.8541,91600.0],["2009-06-23",1.8442,1.9133,1.8344,1.8935,22700.0],["2009-06-24",1.9626,2.0316,1.9527,1.9626,25400.0],["2009-06-25",2.0218,2.0513,1.9724,1.9724,49700.0],["2009-06-26",2.0711,2.0711,1.9823,2.0316,33500.0],["2009-06-29",2.0316,2.0316,1.9626,1.9922,28700.0],["2009-06-30",1.9724,2.0316,1.9034,2.0316,47000.0],["2009-07-01",2.0316,2.0316,2.0316,2.0316,0.0],["2009-07-02",2.0711,2.0711,1.8837,1.8935,67500.0],["2009-07-06",1.8541,1.8738,1.8048,1.8442,46600.0],["2009-07-07",1.8541,1.9133,1.8344,1.8738,23600.0],["2009-07-08",1.8245,1.8541,1.7259,1.7851,59200.0],["2009-07-09",1.7949,1.8442,1.7752,1.8245,21700.0],["2009-07-10",1.7851,1.8344,1.7456,1.8344,35900.0],["2009-07-13",1.7653,1.8442,1.7456,1.8344,29700.0],["2009-07-14",1.9133,1.9724,1.9133,1.9527,13900.0],["2009-07-15",2.1007,2.2091,2.0711,2.1697,60600.0],["2009-07-16",2.1894,2.1894,2.0711,2.1598,44200.0],["2009-07-17",2.1796,2.2585,2.1796,2.1993,35600.0],["2009-07-20",2.2979,2.3669,2.2486,2.2979,43000.0],["2009-07-21",2.2979,2.3176,2.15,2.2585,33400.0],["2009-07-22",2.1697,2.3275,2.1697,2.3176,74600.0],["2009-07-23",2.3275,2.3669,2.288,2.3176,20100.0],["2009-07-24",2.3571,2.3571,2.2782,2.2979,40400.0],["2009-07-27",2.3472,2.3472,2.2387,2.2486,7500.0],["2009-07-28",2.2091,2.2091,2.0711,2.1007,33800.0],["2009-07-29",2.0908,2.1007,1.9922,2.0316,25800.0],["2009-07-30",2.1302,2.1598,2.0711,2.1007,33300.0],["2009-07-31",2.1204,2.1993,2.0711,2.1697,37900.0],["2009-08-03",2.1697,2.1697,2.1697,2.1697,0.0],["2009-08-04",2.2585,2.3275,2.2387,2.2782,59900.0],["2009-08-05",2.2979,2.3472,2.2782,2.3373,285600.0],["2009-08-06",2.3768,2.3965,2.2486,2.2782,27300.0],["2009-08-07",2.2486,2.2486,2.1993,2.1993,14200.0],["2009-08-10",2.1598,2.1598,2.0908,2.0908,48600.0],["2009-08-11",2.0908,2.1993,1.9724,2.0908,54200.0],["2009-08-12",2.0415,2.0711,1.9724,2.0415,71800.0],["2009-08-13",2.0711,2.1697,2.0218,2.1302,106300.0],["2009-08-14",2.1204,2.1302,2.0218,2.0218,30900.0],["2009-08-17",1.9922,2.0119,1.8541,1.933,49800.0],["2009-08-18",1.9724,2.0119,1.9231,2.0119,15900.0],["2009-08-19",1.933,2.002,1.933,2.002,15800.0],["2009-08-20",1.933,1.9922,1.9133,1.9527,32300.0],["2009-08-21",1.9922,2.0415,1.9527,2.0316,30200.0],["2009-08-24",2.0711,2.0809,1.9724,2.0711,20700.0],["2009-08-25",2.0612,2.0711,1.9922,1.9922,21200.0],["2009-08-26",1.9823,2.002,1.9527,1.9724,61600.0],["2009-08-27",2.002,2.0218,1.9429,2.0218,17300.0],["2009-08-28",2.0513,2.1697,2.0119,2.0415,27800.0],["2009-08-31",2.0513,2.0513,1.9922,1.9922,18200.0],["2009-09-01",2.0119,2.0513,1.9626,1.9724,67500.0],["2009-09-02",1.9823,2.1993,1.9823,2.1993,82100.0],["2009-09-03",2.1697,2.3176,2.1598,2.2585,242800.0],["2009-09-04",2.2387,2.3176,2.1993,2.2683,59500.0],["2009-09-08",2.4261,2.4656,2.3571,2.3768,131300.0],["2009-09-09",2.4064,2.436,2.2683,2.3176,52100.0],["2009-09-10",2.288,2.3965,2.288,2.3472,59800.0],["2009-09-11",2.4162,2.5149,2.3867,2.4162,113900.0],["2009-09-14",2.4458,2.4458,2.3275,2.3768,80800.0],["2009-09-15",2.3768,2.4754,2.3669,2.4458,104300.0],["2009-09-16",2.5149,2.8206,2.4557,2.8107,113600.0],["2009-09-17",2.7812,2.86,2.6036,2.6529,95700.0],["2009-09-18",2.6431,2.6431,2.5543,2.6332,48800.0],["2009-09-21",2.4754,2.5543,2.436,2.5346,119200.0],["2009-09-22",2.6529,2.7023,2.6135,2.6431,61600.0],["2009-09-23",2.6332,2.6628,2.5149,2.574,83000.0],["2009-09-24",2.6332,2.6332,2.3669,2.4458,137700.0],["2009-09-25",2.3669,2.3965,2.3275,2.3472,48300.0],["2009-09-28",2.3472,2.4656,2.219,2.4557,54800.0],["2009-09-29",2.3965,2.4064,2.3571,2.4064,33900.0],["2009-09-30",2.4754,2.5149,2.4064,2.4951,97500.0],["2009-10-01",2.4754,2.4951,2.2289,2.2782,60300.0],["2009-10-02",2.2091,2.3176,2.1894,2.2585,84900.0],["2009-10-05",2.2387,2.4261,2.219,2.3768,70100.0],["2009-10-06",2.5149,2.6431,2.4853,2.6036,119500.0],["2009-10-07",2.6431,2.6727,2.5543,2.6332,44600.0],["2009-10-08",2.6529,2.7318,2.5149,2.7121,96400.0],["2009-10-09",2.6727,2.791,2.6431,2.7417,85200.0],["2009-10-12",2.7417,2.7614,2.6628,2.6628,44300.0],["2009-10-13",2.8107,2.9587,2.6727,2.9192,152900.0],["2009-10-14",3.0376,3.1559,2.9587,3.008,151900.0],["2009-10-15",3.008,3.077,2.9784,3.0376,113500.0],["2009-10-16",3.0178,3.1658,2.9685,3.1362,91600.0],["2009-10-19",3.1658,3.2841,3.1461,3.2151,85600.0],["2009-10-20",3.2447,3.2743,3.1066,3.1559,38400.0],["2009-10-21",3.1263,3.3532,3.1263,3.294,51300.0],["2009-10-22",3.2052,3.2743,2.2289,3.225,43500.0],["2009-10-23",3.2644,3.2743,3.0277,3.1066,56600.0],["2009-10-26",3.0869,3.1263,2.7318,2.8502,219900.0],["2009-10-27",2.8305,2.86,2.6628,2.7023,115800.0],["2009-10-28",2.7121,2.7121,2.5149,2.6135,150500.0],["2009-10-29",2.8107,2.9685,2.7614,2.9685,87200.0],["2009-10-30",2.9094,2.9587,2.6825,2.8995,81500.0],["2009-11-02",2.8995,3.0277,2.8107,2.8896,59900.0],["2009-11-03",2.8305,3.1658,2.791,3.1658,92100.0],["2009-11-04",3.3038,3.4616,3.1559,3.1559,102800.0],["2009-11-05",3.225,3.225,3.0474,3.077,63100.0],["2009-11-06",3.0376,3.1658,3.0376,3.1165,111200.0],["2009-11-09",3.3137,3.4025,3.2545,3.4025,144100.0],["2009-11-10",3.3433,3.3827,3.1855,3.2841,68600.0],["2009-11-11",3.4321,3.4321,3.3038,3.3038,30700.0],["2009-11-12",3.2545,3.3038,3.0178,3.0573,64400.0],["2009-11-13",3.0869,3.225,3.0573,3.1461,29400.0],["2009-11-16",3.4025,3.4222,3.2151,3.3827,184100.0],["2009-11-17",3.2841,3.4025,3.2743,3.3236,64200.0],["2009-11-18",3.3827,3.4715,3.3729,3.4222,178700.0],["2009-11-19",3.3926,3.4321,3.2841,3.4321,40900.0],["2009-11-20",3.4222,3.4419,3.3532,3.3729,64200.0],["2009-11-23",3.5504,3.6392,3.4715,3.5504,99600.0],["2009-11-24",3.5603,3.5701,3.4814,3.5405,57100.0],["2009-11-25",3.5603,3.7082,3.5504,3.7082,53400.0],["2009-11-27",3.2348,3.5208,3.2348,3.4616,113900.0],["2009-11-30",3.5405,3.5405,3.3827,3.4321,78700.0],["2009-12-01",3.5208,3.6688,3.511,3.6293,123100.0],["2009-12-02",3.6885,3.8068,3.6786,3.7082,67100.0],["2009-12-03",3.7082,3.7082,3.6293,3.6688,98500.0],["2009-12-04",3.6293,3.6293,3.4222,3.4518,77500.0],["2009-12-07",3.2743,3.3926,3.225,3.3137,89400.0],["2009-12-08",3.2841,3.2841,3.0672,3.1066,124400.0],["2009-12-09",3.2052,3.2545,3.1362,3.2545,48300.0],["2009-12-10",3.2743,3.3729,3.2743,3.3729,79400.0],["2009-12-11",3.3926,3.3926,3.2743,3.3334,43800.0],["2009-12-14",3.363,3.4518,3.294,3.4419,75200.0],["2009-12-15",3.4321,3.797,3.4321,3.797,78400.0],["2009-12-16",3.7871,4.1619,3.7674,4.152,178900.0],["2009-12-17",3.8857,3.9646,3.5603,3.5603,163100.0],["2009-12-18",3.58,3.8265,3.58,3.8265,64700.0],["2009-12-21",3.8857,3.8956,3.7772,3.8463,103400.0],["2009-12-22",3.8364,3.9449,3.6786,3.935,74300.0],["2009-12-23",3.9153,4.0534,3.9153,4.0238,56100.0],["2009-12-24",4.0435,4.0632,3.9942,3.9942,17400.0],["2009-12-28",3.9745,4.083,3.8956,4.0435,17200.0],["2009-12-29",4.0041,4.0238,3.8759,3.8759,42800.0],["2009-12-30",3.8561,3.8561,3.797,3.8167,23800.0],["2009-12-31",3.8364,3.9054,3.7082,3.8857,32600.0],["2010-01-04",4.0238,4.152,4.0041,4.0435,68000.0],["2010-01-05",4.0435,4.1224,4.0238,4.0928,57700.0],["2010-01-06",4.1717,4.2901,4.1224,4.221,85800.0],["2010-01-07",4.1914,4.2013,4.0534,4.1027,44900.0],["2010-01-08",4.1323,4.2309,4.0928,4.221,78800.0],["2010-01-11",4.2901,4.3394,4.2013,4.2013,75300.0],["2010-01-12",4.0731,4.1717,3.866,3.9153,135600.0],["2010-01-13",3.9548,4.083,3.8759,4.0337,41200.0],["2010-01-14",4.0238,4.0928,3.9252,4.0435,21900.0],["2010-01-15",4.0041,4.0041,3.9153,3.9646,70400.0],["2010-01-19",3.9252,3.9942,3.9054,3.9548,42500.0],["2010-01-20",3.8167,3.8167,3.5899,3.6786,119400.0],["2010-01-21",3.6096,3.6786,3.4321,3.4715,111600.0],["2010-01-22",3.4518,3.4518,3.2743,3.3334,205200.0],["2010-01-25",3.3532,3.3532,3.1855,3.2447,83700.0],["2010-01-26",3.1756,3.4321,3.1066,3.3532,121300.0],["2010-01-27",3.294,3.3334,3.1362,3.225,89100.0],["2010-01-28",3.2447,3.2447,3.0672,3.1461,70700.0],["2010-01-29",3.1559,3.1559,3.0178,3.1066,67600.0],["2010-02-01",3.077,3.3334,3.077,3.3334,67100.0],["2010-02-02",3.3532,3.4321,3.3532,3.3532,29100.0],["2010-02-03",3.363,3.4025,3.2447,3.4025,47100.0],["2010-02-04",3.4222,3.4222,2.9587,2.9685,177400.0],["2010-02-05",2.9488,3.1263,2.8502,3.1263,107800.0],["2010-02-08",3.0474,3.1954,2.9784,2.9981,46200.0],["2010-02-09",3.1362,3.2545,3.077,3.1658,59300.0],["2010-02-10",3.2348,3.2348,3.077,3.1362,80200.0],["2010-02-11",3.2052,3.2841,3.1559,3.2841,61400.0],["2010-02-12",3.2151,3.2743,3.1855,3.2644,38300.0],["2010-02-16",3.3827,3.5208,3.3433,3.4715,108000.0],["2010-02-17",3.5011,3.5011,3.3532,3.3532,41300.0],["2010-02-18",3.4321,3.4419,3.3532,3.3926,18300.0],["2010-02-19",3.3433,3.4715,3.3137,3.4518,69500.0],["2010-02-22",3.4321,3.4616,3.3433,3.3827,30800.0],["2010-02-23",3.3038,3.3038,3.1461,3.2151,55800.0],["2010-02-24",3.1559,3.2743,3.0869,3.1066,52800.0],["2010-02-25",3.0178,3.1658,2.9685,3.1461,30200.0],["2010-02-26",3.1756,3.2052,3.1461,3.1855,29100.0],["2010-03-01",3.2743,3.3038,3.1855,3.2052,22500.0],["2010-03-02",3.2545,3.3827,3.225,3.294,63000.0],["2010-03-03",3.3926,3.4912,3.3532,3.3532,73900.0],["2010-03-04",3.3532,3.3827,3.2447,3.3038,21800.0],["2010-03-05",3.294,3.4123,3.294,3.3334,81700.0],["2010-03-08",3.3532,3.363,3.2545,3.2743,56600.0],["2010-03-09",3.2743,3.2743,3.1263,3.1954,145500.0],["2010-03-10",3.225,3.2743,3.077,3.1066,104600.0],["2010-03-11",3.0967,3.1658,3.0474,3.1559,21700.0],["2010-03-12",3.1658,3.1954,3.1066,3.1559,40400.0],["2010-03-15",3.1165,3.1362,3.0277,3.0573,66400.0],["2010-03-16",3.1461,3.1855,3.0869,3.1461,71200.0],["2010-03-17",3.2151,3.2841,3.1756,3.2052,47800.0],["2010-03-18",3.1954,3.1954,3.0573,3.0967,59800.0],["2010-03-19",3.1165,3.1263,3.008,3.008,82200.0],["2010-03-22",3.0277,3.0277,2.9587,2.9685,140000.0],["2010-03-23",2.9685,3.1165,2.9587,3.1066,103100.0],["2010-03-24",3.0376,3.0376,2.9784,3.008,99800.0],["2010-03-25",3.008,3.0178,2.9389,2.9488,53700.0],["2010-03-26",2.9389,3.0178,2.9094,3.008,38500.0],["2010-03-29",3.0376,3.0869,3.0277,3.0573,39200.0],["2010-03-30",3.0672,3.1066,3.0178,3.0277,13100.0],["2010-03-31",3.0869,3.1066,3.0474,3.0869,48400.0],["2010-04-01",3.1066,3.2545,3.1066,3.2151,74300.0],["2010-04-05",3.2644,3.4123,3.2644,3.3926,117600.0],["2010-04-06",3.4419,3.4419,3.363,3.4123,72300.0],["2010-04-07",3.4222,3.511,3.4222,3.4321,49700.0],["2010-04-08",3.4715,3.5011,3.3532,3.4715,109400.0],["2010-04-09",3.4912,3.5603,3.4814,3.5208,69800.0],["2010-04-12",3.5603,3.6392,3.5307,3.5504,143700.0],["2010-04-13",3.5701,3.5701,3.4025,3.511,71200.0],["2010-04-14",3.5899,3.5997,3.5011,3.58,73000.0],["2010-04-15",3.5701,3.5701,3.5307,3.5405,52300.0],["2010-04-16",3.4222,3.5011,3.2644,3.3532,129700.0],["2010-04-19",3.2841,3.3433,3.2743,3.3334,44900.0],["2010-04-20",3.4222,3.4814,3.3827,3.4222,62000.0],["2010-04-21",3.4321,3.4814,3.3827,3.4715,40300.0],["2010-04-22",3.4419,3.4616,3.3827,3.4616,21700.0],["2010-04-23",3.4025,3.6096,3.3926,3.6096,89800.0],["2010-04-26",3.5997,3.649,3.5701,3.58,68300.0],["2010-04-27",3.5504,3.5701,3.4616,3.511,63200.0],["2010-04-28",3.5307,3.6096,3.4912,3.5504,103500.0],["2010-04-29",3.5504,3.6392,3.5504,3.6194,54800.0],["2010-04-30",3.649,3.7181,3.6293,3.6589,100800.0],["2010-05-03",3.7476,3.7674,3.6392,3.7674,63600.0],["2010-05-04",3.7279,3.7378,3.4518,3.511,100100.0],["2010-05-05",3.4321,3.5504,3.3729,3.5307,72900.0],["2010-05-06",3.5405,3.5899,3.3137,3.4419,67900.0],["2010-05-07",3.4912,3.5011,3.3532,3.4123,75300.0],["2010-05-10",3.5405,3.5504,3.4814,3.5405,48100.0],["2010-05-11",3.6392,3.866,3.6194,3.866,161300.0],["2010-05-12",3.9449,4.0435,3.9252,3.9646,95800.0],["2010-05-13",3.9942,4.0238,3.8463,3.866,79400.0],["2010-05-14",3.8857,4.6846,3.6786,4.438,68500.0],["2010-05-17",3.8759,3.9252,3.6194,3.7082,151000.0],["2010-05-18",3.7575,3.8068,3.649,3.7279,73200.0],["2010-05-19",3.6096,3.6392,3.4222,3.5603,151000.0],["2010-05-20",3.3433,3.3729,3.2644,3.2644,106900.0],["2010-05-21",3.2545,3.4518,3.1954,3.3532,80100.0],["2010-05-24",3.4321,3.5011,3.3532,3.5011,58200.0],["2010-05-25",3.2447,3.363,3.2052,3.3334,28500.0],["2010-05-26",3.4715,3.58,3.4715,3.511,59900.0],["2010-05-27",3.5701,3.6786,3.5504,3.6786,39300.0],["2010-05-28",3.5899,3.7378,3.5899,3.7279,26800.0],["2010-06-01",3.58,3.649,3.4419,3.511,97800.0],["2010-06-02",3.4814,3.7279,3.4419,3.6885,144000.0],["2010-06-03",3.7082,3.7181,3.5701,3.7181,44200.0],["2010-06-04",3.5899,3.6885,3.5307,3.5405,29100.0],["2010-06-07",3.5603,3.6885,3.5307,3.6786,93000.0],["2010-06-08",3.7279,3.8068,3.7279,3.7575,170800.0],["2010-06-09",3.7575,3.7575,3.6885,3.6983,34800.0],["2010-06-10",3.7378,3.8167,3.6983,3.8068,39400.0],["2010-06-11",3.8068,3.8068,3.7378,3.7772,41000.0],["2010-06-14",3.8068,3.8956,3.7279,3.7476,67600.0],["2010-06-15",3.7575,3.866,3.7378,3.8364,41800.0],["2010-06-16",3.8364,3.9449,3.8068,3.935,141900.0],["2010-06-17",3.9054,4.3098,3.9054,4.2901,202900.0],["2010-06-18",4.1915,4.3295,4.1421,4.2408,110700.0],["2010-06-21",4.3197,4.3197,4.0632,4.0632,70400.0],["2010-06-22",4.0534,4.221,4.0534,4.1421,67000.0],["2010-06-23",3.9646,4.1027,3.9646,4.0337,40200.0],["2010-06-24",4.0041,4.0534,3.9942,4.0139,23100.0],["2010-06-25",4.0435,4.2802,4.0435,4.2605,62700.0],["2010-06-28",4.2802,4.369,4.2309,4.3098,98900.0],["2010-06-29",4.0139,4.083,3.9745,3.9843,58300.0],["2010-06-30",3.9843,4.0534,3.935,3.9745,31300.0],["2010-07-01",4.0041,4.0041,3.6885,3.7476,82400.0],["2010-07-02",3.8463,3.866,3.7279,3.7378,100900.0],["2010-07-06",3.6885,3.7772,3.6194,3.7181,133900.0],["2010-07-07",3.6194,3.8561,3.6194,3.8561,44200.0],["2010-07-08",3.8364,3.8364,3.6392,3.7082,39900.0],["2010-07-09",3.7674,3.9054,3.7674,3.797,35500.0],["2010-07-12",3.7476,3.8265,3.7476,3.8167,31000.0],["2010-07-13",3.8759,3.9646,3.8561,3.8857,59000.0],["2010-07-14",3.8265,3.8463,3.7476,3.7772,28100.0],["2010-07-15",3.797,3.797,3.6983,3.7575,37600.0],["2010-07-16",3.649,3.6983,3.5899,3.6194,46600.0],["2010-07-19",3.511,3.5603,3.4616,3.5011,49000.0],["2010-07-20",3.4814,3.6293,3.4321,3.5899,46400.0],["2010-07-21",3.6589,3.6688,3.5899,3.6688,14900.0],["2010-07-22",3.7082,3.7476,3.6885,3.7279,10800.0],["2010-07-23",3.6786,3.7871,3.6786,3.7575,29100.0],["2010-07-26",3.7674,3.9252,3.7674,3.9054,44200.0],["2010-07-27",3.8463,3.9054,3.7871,3.8265,35300.0],["2010-07-28",3.7378,3.9153,3.7378,3.9153,18500.0],["2010-07-29",3.8857,3.8857,3.797,3.8759,9500.0],["2010-07-30",3.8561,3.9153,3.8364,3.8463,10800.0],["2010-08-02",3.8759,3.9449,3.8759,3.935,12000.0],["2010-08-03",3.8759,3.8759,3.7082,3.7279,56800.0],["2010-08-04",3.7871,3.8167,3.7674,3.7674,26300.0],["2010-08-05",3.7871,3.8561,3.7575,3.797,16000.0],["2010-08-06",3.7772,3.8463,3.7772,3.8265,28600.0],["2010-08-09",3.8463,3.9153,3.8463,3.8759,36600.0],["2010-08-10",3.8364,3.9745,3.797,3.9252,26200.0],["2010-08-11",3.9449,3.9449,3.797,3.866,18200.0],["2010-08-12",3.8463,4.0435,3.8463,4.0041,89700.0],["2010-08-13",4.0238,4.0238,3.9548,4.0139,9000.0],["2010-08-16",4.0731,4.2506,4.0435,4.2506,199000.0],["2010-08-17",4.2901,4.4676,4.1816,4.4479,208900.0],["2010-08-18",4.3986,4.4281,4.2802,4.3788,110000.0],["2010-08-19",4.2802,4.3591,4.1224,4.152,66100.0],["2010-08-20",4.1126,4.1421,4.0435,4.1323,16200.0],["2010-08-23",4.152,4.2112,4.0632,4.1224,31200.0],["2010-08-24",4.0337,4.1421,3.9153,4.0928,66700.0],["2010-08-25",4.1323,4.2901,4.1323,4.2703,108200.0],["2010-08-26",4.3098,4.4577,4.2999,4.4281,85000.0],["2010-08-27",4.4479,4.6057,4.3492,4.3986,69500.0],["2010-08-30",4.4183,4.5761,4.4183,4.438,97400.0],["2010-08-31",4.4972,4.6057,4.4972,4.5761,85600.0],["2010-09-01",4.6353,4.7339,4.5465,4.6254,127300.0],["2010-09-02",4.7339,4.8522,4.6846,4.8226,79000.0],["2010-09-03",4.8621,5.0199,4.7832,5.01,111600.0],["2010-09-07",5.0495,5.3059,4.9213,4.9607,464200.0],["2010-09-08",4.9903,5.0593,4.8325,4.9114,103300.0],["2010-09-09",4.9213,5.0199,4.724,4.7635,91000.0],["2010-09-10",4.8226,5.0396,4.8029,5.0199,47700.0],["2010-09-13",5.0791,5.1777,5.0791,5.1579,70800.0],["2010-09-14",5.3059,5.5426,5.227,5.5031,208700.0],["2010-09-15",5.5623,5.6511,5.3651,5.6215,116500.0],["2010-09-16",5.6412,5.6412,5.3749,5.4834,199400.0],["2010-09-17",5.513,5.7398,5.4834,5.6116,263400.0],["2010-09-20",5.6806,6.0949,5.6609,6.0456,223200.0],["2010-09-21",6.1047,6.3611,5.8878,6.0751,213100.0],["2010-09-22",6.2329,6.3414,6.2329,6.3118,113000.0],["2010-09-23",6.302,6.4302,6.2329,6.4105,112200.0],["2010-09-24",6.5288,6.6866,6.5091,6.657,114200.0],["2010-09-27",6.7063,6.7359,6.5485,6.5485,92300.0],["2010-09-28",6.371,6.6471,6.1442,6.6176,112400.0],["2010-09-29",6.6767,6.7951,6.5978,6.6767,111200.0],["2010-09-30",6.7359,6.8543,6.5682,6.726,146400.0],["2010-10-01",6.8345,6.9529,6.6669,6.7458,145600.0],["2010-10-04",6.5781,6.6373,6.4203,6.5387,146300.0],["2010-10-05",6.7063,7.0712,6.7063,7.012,155100.0],["2010-10-06",7.0318,7.3967,7.0219,7.2685,202200.0],["2010-10-07",7.3375,7.3967,6.9332,7.1205,238300.0],["2010-10-08",7.1304,7.3079,7.1008,7.3079,69500.0],["2010-10-11",7.2981,7.4657,7.229,7.3375,61100.0],["2010-10-12",7.3375,7.3375,7.0909,7.2586,104900.0],["2010-10-13",7.377,7.5545,7.3178,7.4065,154000.0],["2010-10-14",7.4657,7.4756,7.2783,7.3079,147300.0],["2010-10-15",7.2882,7.2882,6.9923,7.0515,119300.0],["2010-10-18",6.8937,7.0022,6.8049,6.9233,152300.0],["2010-10-19",6.6373,6.6767,6.2132,6.2822,412400.0],["2010-10-20",6.3611,6.5781,6.3316,6.5387,95800.0],["2010-10-21",6.5584,6.657,6.3118,6.5091,171000.0],["2010-10-22",6.4696,6.5781,6.2822,6.4992,89500.0],["2010-10-25",6.6965,7.3178,6.6866,7.2487,225800.0],["2010-10-26",7.1896,7.3079,6.9726,7.3079,113500.0],["2010-10-27",7.229,7.229,7.0219,7.0909,59300.0],["2010-10-28",7.16,7.3276,7.16,7.2981,69000.0],["2010-10-29",7.3079,7.5939,7.2685,7.5446,145200.0],["2010-11-01",7.6925,7.8602,7.663,7.8306,138100.0],["2010-11-02",7.8306,8.5703,7.229,8.5012,201500.0],["2010-11-03",8.5012,8.59,7.7714,8.59,206300.0],["2010-11-04",9.1028,9.5762,9.0634,9.5762,227600.0],["2010-11-05",9.4283,10.306,9.2902,9.8326,199000.0],["2010-11-08",9.9904,10.9175,9.9017,10.8879,269000.0],["2010-11-09",11.2528,11.598,9.6946,9.8622,473500.0],["2010-11-10",10.0693,10.1482,9.3593,10.1285,347700.0],["2010-11-11",10.0595,10.0989,9.8129,10.0891,89200.0],["2010-11-12",9.7044,9.9214,9.448,9.6058,137600.0],["2010-11-15",9.6847,9.8524,9.3001,9.3099,96100.0],["2010-11-16",8.9845,9.1916,8.3336,9.1423,342900.0],["2010-11-17",9.0437,9.5072,9.0338,9.5072,162800.0],["2010-11-18",10.0496,10.1877,9.9214,10.0792,148600.0],["2010-11-19",9.9115,10.6709,9.7735,10.6512,120300.0],["2010-11-22",10.7498,11.2824,10.7301,11.2035,149300.0],["2010-11-23",11.026,11.0654,10.7301,11.0654,120700.0],["2010-11-24",11.1049,11.3416,11.0654,11.3317,81200.0],["2010-11-26",11.0161,11.0161,10.4836,10.878,119800.0],["2010-11-29",10.878,11.1542,10.8189,11.1147,85900.0],["2010-11-30",11.1838,11.7262,11.0753,11.7163,158200.0],["2010-12-01",12.0221,12.456,11.9826,12.2883,236500.0],["2010-12-02",12.3574,12.5941,12.2785,12.2883,162500.0],["2010-12-03",12.3771,12.6138,12.2489,12.5152,191300.0],["2010-12-06",12.6138,13.3633,12.4955,13.3535,230800.0],["2010-12-07",14.0833,14.0833,12.7223,12.7223,249400.0],["2010-12-08",12.6138,12.6138,11.6966,12.2193,221800.0],["2010-12-09",12.5053,12.6039,12.0812,12.0812,101300.0],["2010-12-10",11.9432,12.4067,11.3416,12.3968,149800.0],["2010-12-13",13.0379,13.8466,12.8505,13.1365,131200.0],["2010-12-14",13.2746,13.8564,13.2154,13.6592,317400.0],["2010-12-15",13.2943,13.8564,12.3968,12.6631,336800.0],["2010-12-16",12.525,12.6631,12.0221,12.3968,297200.0],["2010-12-17",12.456,13.1562,12.387,12.7815,236900.0],["2010-12-20",12.7321,12.8209,12.2686,12.3771,265300.0],["2010-12-21",12.2883,12.387,11.9925,12.3278,189000.0],["2010-12-22",12.3771,12.525,12.1404,12.2193,113900.0],["2010-12-23",12.2193,12.3475,12.0023,12.1503,106100.0],["2010-12-27",12.1503,12.2785,11.6374,11.9234,179800.0],["2010-12-28",12.2292,13.6592,12.2094,13.4126,438200.0],["2010-12-29",13.3929,13.8564,13.245,13.7973,660800.0],["2010-12-30",13.8959,14.0142,13.3633,13.6691,282400.0],["2010-12-31",13.886,14.4186,13.8466,14.32,285500.0],["2011-01-03",14.7934,16.2234,14.6553,15.3851,625500.0],["2011-01-04",14.8624,15.1681,13.3929,14.1523,998100.0],["2011-01-05",13.8071,14.3791,13.4915,14.2312,669500.0],["2011-01-06",14.2312,14.2509,13.0872,13.1365,598900.0],["2011-01-07",12.6237,13.245,12.6237,12.9688,469000.0],["2011-01-10",13.0083,13.0379,12.4757,12.742,395500.0],["2011-01-11",13.4817,13.7973,13.2253,13.7973,456600.0],["2011-01-12",14.2608,14.2608,13.6691,13.8564,502400.0],["2011-01-13",13.6691,13.8564,12.6039,12.8702,657100.0],["2011-01-14",12.5645,12.7617,12.1996,12.3968,509600.0],["2011-01-18",12.3377,12.7716,12.2292,12.6237,390600.0],["2011-01-19",12.8702,13.314,12.3771,12.5053,347100.0],["2011-01-20",11.529,11.5783,10.6019,11.4007,1155200.0],["2011-01-21",11.3909,11.4599,10.8879,10.9175,402800.0],["2011-01-24",10.7794,11.2232,10.6414,10.74,631500.0],["2011-01-25",10.4638,10.6118,10.1778,10.3455,638800.0],["2011-01-26",10.454,11.7163,10.3849,11.6966,560400.0],["2011-01-27",12.0615,12.0911,10.9471,11.2134,894100.0],["2011-01-28",11.1049,12.0714,11.0457,12.0319,656100.0],["2011-01-31",12.1601,12.4856,11.884,12.0911,656400.0],["2011-02-01",12.4757,12.8801,12.2193,12.8801,456600.0],["2011-02-02",12.7815,12.9886,12.5152,12.8406,398700.0],["2011-02-03",12.811,13.3929,12.3672,13.2746,600000.0],["2011-02-04",13.4817,13.7282,13.1464,13.2647,576100.0],["2011-02-07",13.4126,13.6395,13.3042,13.3337,297300.0],["2011-02-08",13.6099,13.8071,13.462,13.6691,488900.0],["2011-02-09",13.7282,13.7578,13.0872,13.2844,453400.0],["2011-02-10",13.0182,13.2253,12.5546,13.0379,436400.0],["2011-02-11",12.9491,13.4126,12.8012,12.9491,348200.0],["2011-02-14",13.1266,13.3929,12.9787,13.0477,344400.0],["2011-02-15",13.5507,13.6197,13.2746,13.3436,309500.0],["2011-02-16",13.3337,13.4028,13.028,13.2746,301900.0],["2011-02-17",13.5014,13.5902,13.1957,13.5211,482900.0],["2011-02-18",13.6197,14.2904,13.5408,13.9945,1125000.0],["2011-02-22",14.5862,14.9807,14.2904,14.3989,999700.0],["2011-02-23",14.4087,15.2076,14.389,15.1385,689700.0],["2011-02-24",15.1287,15.1385,13.6493,13.9255,1030300.0],["2011-02-25",14.103,14.7243,14.103,14.6257,451900.0],["2011-02-28",14.7934,15.1385,14.7539,15.0892,707100.0],["2011-03-01",15.5823,16.2135,15.5823,16.0557,1195500.0],["2011-03-02",16.2234,16.9926,15.7303,16.2628,2052200.0],["2011-03-03",16.1445,16.2628,15.819,16.0459,742200.0],["2011-03-04",16.2727,17.0124,16.1248,17.0025,1029500.0],["2011-03-07",17.9394,18.2846,17.3871,17.8309,1837600.0],["2011-03-08",17.4463,18.1268,16.8841,17.9986,1247100.0],["2011-03-09",18.2353,18.541,17.5351,17.7224,1124100.0],["2011-03-10",16.6672,16.6672,15.4738,15.6908,2286800.0],["2011-03-11",14.9018,16.677,14.7934,16.0656,1349100.0],["2011-03-14",16.1938,16.5883,15.6612,16.1741,861800.0],["2011-03-15",14.0241,14.9906,13.9847,14.8131,1479400.0],["2011-03-16",14.961,15.8289,14.6454,15.0498,1119800.0],["2011-03-17",15.3851,16.1839,15.2766,15.9768,1008800.0],["2011-03-18",16.4897,16.9433,16.4699,16.8052,960400.0],["2011-03-21",17.6337,18.2944,17.5055,18.2451,1736100.0],["2011-03-22",18.1169,18.3832,17.7619,17.9789,1084000.0],["2011-03-23",17.9789,19.4779,17.8605,19.0538,1807200.0],["2011-03-24",19.6752,20.2077,19.4286,19.833,3108500.0],["2011-03-25",20.0697,20.2176,19.4187,19.5963,1582400.0],["2011-03-28",19.1327,19.6752,18.9848,19.2905,1071000.0],["2011-03-29",19.044,19.5568,18.9355,19.4681,728600.0],["2011-03-30",19.9809,20.3162,19.616,20.2965,1018600.0],["2011-03-31",20.6318,21.0756,20.4641,20.9474,1234700.0],["2011-04-01",20.4543,21.4504,20.2472,21.2827,1003900.0],["2011-04-04",22.2887,23.2749,22.121,23.1861,2254000.0],["2011-04-05",23.2453,25.4347,23.1763,25.2572,3283000.0],["2011-04-06",26.1053,26.5097,23.9258,25.0304,5094500.0],["2011-04-07",24.4386,25.6418,24.2512,24.9219,1933200.0],["2011-04-08",25.7799,25.7799,23.334,24.2019,3326300.0],["2011-04-11",24.2216,24.2907,21.8448,22.3084,3601300.0],["2011-04-12",22.2492,22.3873,20.1091,20.2472,4741700.0],["2011-04-13",21.046,23.3045,21.0164,22.7325,4967500.0],["2011-04-14",23.1763,24.0244,22.4267,23.6891,3542400.0],["2011-04-15",24.0639,24.4583,22.8902,23.3636,2844800.0],["2011-04-18",23.1072,23.1072,20.8389,22.4169,2963300.0],["2011-04-19",22.4859,22.7719,21.8942,22.4464,1615700.0],["2011-04-20",23.265,23.7187,23.0382,23.3735,1995200.0],["2011-04-21",23.6398,23.7187,22.6831,22.9889,1805900.0],["2011-04-25",23.5707,23.6694,21.5588,21.8547,2297700.0],["2011-04-26",20.9572,21.0263,20.188,20.2768,2500000.0],["2011-04-27",20.6121,22.3676,20.2176,22.1407,3057000.0],["2011-04-28",22.3084,22.4169,20.9277,20.9868,2731800.0],["2011-04-29",20.9474,21.1545,20.5233,20.691,1362700.0],["2011-05-02",19.5963,20.0499,18.3536,18.4522,3353000.0],["2011-05-03",17.9789,18.1268,16.9039,17.5055,4513300.0],["2011-05-04",17.5844,18.4029,17.0617,18.0282,3428400.0],["2011-05-05",17.3575,18.0775,16.3319,16.5981,3819700.0],["2011-05-06",17.397,19.2215,17.2293,17.9887,4577300.0],["2011-05-09",19.1426,19.6653,18.7185,19.4976,3023700.0],["2011-05-10",19.7541,19.9316,19.3497,19.4483,2160000.0],["2011-05-11",18.9158,19.0637,17.5548,17.8506,2499500.0],["2011-05-12",17.0222,18.8073,16.8743,18.4424,2779800.0],["2011-05-13",18.7284,18.9256,17.3378,17.752,1955000.0],["2011-05-16",17.7422,18.3339,16.8151,16.9828,2257500.0],["2011-05-17",16.7559,17.0518,15.8881,16.7264,2647400.0],["2011-05-18",17.18,17.7027,16.894,17.4857,1562900.0],["2011-05-19",17.6041,17.6337,16.9137,17.1504,1255000.0],["2011-05-20",17.0617,17.7915,16.7066,17.7323,1387400.0],["2011-05-23",17.5745,17.9295,17.3378,17.5153,773400.0],["2011-05-24",18.1662,19.1426,18.0084,19.0144,2270000.0],["2011-05-25",19.4089,19.902,19.1327,19.5963,2379500.0],["2011-05-26",19.3497,19.6258,18.8665,19.5765,1813300.0],["2011-05-27",19.9217,20.3359,19.9119,20.1979,1038000.0],["2011-05-31",20.9079,20.9671,20.3754,20.8488,1139700.0],["2011-06-01",20.4247,20.829,19.7836,19.971,1704800.0],["2011-06-02",19.7738,20.1979,19.0144,19.3398,1303100.0],["2011-06-03",18.9552,19.4089,18.7382,19.1623,1092800.0],["2011-06-06",19.3497,19.6259,18.2057,18.4029,1258600.0],["2011-06-07",18.6298,18.8566,18.0479,18.3635,864700.0],["2011-06-08",17.8309,18.1268,17.1997,17.3181,1360100.0],["2011-06-09",17.6435,18.5311,17.4364,18.4325,978100.0],["2011-06-10",18.0775,18.0775,17.3773,17.683,1082500.0],["2011-06-13",17.5252,17.6238,15.9867,16.2431,2053700.0],["2011-06-14",16.4009,17.3575,16.322,17.1011,1136400.0],["2011-06-15",16.7757,17.3674,16.3812,16.608,1182200.0],["2011-06-16",16.4995,16.7559,15.819,16.1543,1067700.0],["2011-06-17",16.105,16.7066,16.0656,16.5192,1096300.0],["2011-06-20",16.4206,16.6968,16.253,16.4305,803400.0],["2011-06-21",16.6475,18.2451,16.6475,18.2057,1964700.0],["2011-06-22",18.2846,18.7876,17.9493,17.9986,1326100.0],["2011-06-23",17.1603,18.2155,16.8151,18.1367,1257000.0],["2011-06-24",18.0577,18.1465,17.466,17.5745,865300.0],["2011-06-27",17.0321,17.4857,16.8447,17.0814,996300.0],["2011-06-28",17.3279,17.7718,17.111,17.5449,784200.0],["2011-06-29",18.0084,18.2944,17.6337,18.0578,873400.0],["2011-06-30",18.3438,18.4621,18.0282,18.186,867000.0],["2011-07-01",17.9493,17.9493,17.5055,17.8506,460800.0],["2011-07-05",18.6594,19.5568,18.5607,19.4187,1755500.0],["2011-07-06",19.8724,20.0499,19.4976,20.0499,1632300.0],["2011-07-07",20.5233,20.5726,20.0598,20.3359,1407300.0],["2011-07-08",20.3655,20.5332,20.0006,20.5036,1399700.0],["2011-07-11",20.5134,20.6712,19.4483,19.5864,1431600.0],["2011-07-12",19.113,20.5036,18.7383,20.0598,1539100.0],["2011-07-13",20.9868,22.0224,20.8192,21.618,2513000.0],["2011-07-14",22.4563,22.7719,21.7068,21.8646,2516200.0],["2011-07-15",21.7955,22.3774,21.6969,22.2591,1099500.0],["2011-07-18",23.0678,24.1329,22.8409,24.1329,3243100.0],["2011-07-19",24.2808,24.7345,22.8804,23.3538,3503800.0],["2011-07-20",22.624,24.4189,22.4662,24.409,2357700.0],["2011-07-21",24.3893,25.0797,23.768,24.2315,2232200.0],["2011-07-22",24.6753,24.9219,24.4583,24.5964,1189500.0],["2011-07-25",25.0205,25.2079,24.3104,24.3499,1694800.0],["2011-07-26",23.6003,24.1921,23.5017,23.9554,1276200.0],["2011-07-27",24.1921,24.34,21.9829,22.338,2390500.0],["2011-07-28",21.904,22.4465,21.5884,22.19,1528800.0],["2011-07-29",22.2196,22.3478,21.4898,22.0618,901200.0],["2011-08-01",21.8547,22.7818,21.7462,22.19,966400.0],["2011-08-02",22.9593,23.7779,22.4859,23.5313,1533700.0],["2011-08-03",24.0047,24.557,23.5017,23.9455,1935000.0],["2011-08-04",24.1329,24.1723,20.7403,20.9474,2586600.0],["2011-08-05",20.2768,20.9967,18.7678,20.1091,2470500.0],["2011-08-08",20.3458,20.3852,18.5016,18.8171,1835000.0],["2011-08-09",18.3142,19.3596,17.9986,19.3596,2339400.0],["2011-08-10",19.6653,21.6871,18.9947,21.0164,2272000.0],["2011-08-11",20.8389,20.9573,19.6653,20.4346,2268900.0],["2011-08-12",20.3359,20.5233,19.7245,20.0499,1233800.0],["2011-08-15",20.3852,21.48,20.0598,21.4504,1059500.0],["2011-08-16",21.0953,21.5884,20.3261,20.474,1460400.0],["2011-08-17",21.0559,21.3419,20.3063,20.6712,747200.0],["2011-08-18",20.4641,20.9178,19.3892,20.3852,1375700.0],["2011-08-19",20.9868,21.5391,20.691,20.8192,1568400.0],["2011-08-22",21.4504,22.4169,21.3024,22.1604,1703100.0],["2011-08-23",21.7857,22.4859,21.549,21.904,1643900.0],["2011-08-24",21.7068,21.7462,20.0795,20.7403,1349600.0],["2011-08-25",20.6219,22.2886,20.5825,21.4701,1356600.0],["2011-08-26",21.6279,22.2985,20.8784,22.2591,1052300.0],["2011-08-29",22.2788,22.8705,21.6969,22.5352,1491500.0],["2011-08-30",22.8804,24.0737,22.8508,23.8567,1588900.0],["2011-08-31",24.0343,24.2118,23.2552,23.6792,1355800.0],["2011-09-01",23.6792,24.1625,23.3932,23.6003,993700.0],["2011-09-02",24.1132,24.6556,23.7581,24.0441,1523400.0],["2011-09-06",23.8272,24.1428,22.3774,22.9987,1701300.0],["2011-09-07",22.4169,23.3735,22.2886,23.3735,1078100.0],["2011-09-08",23.8074,23.9061,23.0776,23.3834,1166600.0],["2011-09-09",23.048,23.196,22.121,22.3478,1046600.0],["2011-09-12",21.1052,21.3616,19.4681,20.6022,2833600.0],["2011-09-13",21.1644,21.4504,20.6614,20.76,1042100.0],["2011-09-14",20.5825,20.7107,19.3004,20.2373,2092600.0],["2011-09-15",19.9414,20.1387,19.33,19.7738,1805800.0],["2011-09-16",20.0203,20.8192,19.971,20.1091,2227300.0],["2011-09-19",20.2373,20.2965,19.5667,20.0499,1484500.0],["2011-09-20",20.0203,21.1446,19.8921,20.405,1617900.0],["2011-09-21",20.4937,21.1249,19.7343,19.833,1593600.0],["2011-09-22",18.6199,18.6199,17.3378,18.0084,2322400.0],["2011-09-23",16.6573,17.7126,16.5094,16.6968,1669600.0],["2011-09-26",15.967,16.8151,15.967,16.6475,2652900.0],["2011-09-27",17.9591,18.0479,16.9039,17.0025,1532500.0],["2011-09-28",17.0321,17.3181,15.5429,15.681,2139600.0],["2011-09-29",16.2727,16.5094,15.0399,15.4443,1806000.0],["2011-09-30",15.0103,15.7894,14.8131,15.0005,1252400.0],["2011-10-03",15.4738,15.6316,14.6454,14.6947,1435400.0],["2011-10-04",14.2805,14.3002,13.1661,13.9748,1900000.0],["2011-10-05",13.9452,15.4936,13.7184,15.4147,1287400.0],["2011-10-06",15.4147,16.6277,15.4048,16.4995,1880800.0],["2011-10-07",16.8348,17.0814,15.4541,15.7303,1525000.0],["2011-10-10",16.4502,16.5291,16.1149,16.4995,741400.0],["2011-10-11",16.2826,16.8447,15.9472,16.7461,945800.0],["2011-10-12",17.3674,17.4266,16.7658,16.8348,1232100.0],["2011-10-13",16.608,16.6179,15.8486,16.322,1073400.0],["2011-10-14",16.9433,17.0025,16.391,16.6475,905700.0],["2011-10-17",16.5883,16.6277,15.7796,15.8881,857600.0],["2011-10-18",15.464,16.5192,14.9117,16.4009,1013400.0],["2011-10-19",16.1248,16.2234,15.1385,15.2667,999400.0],["2011-10-20",15.0103,15.5232,14.4778,14.9807,1453400.0],["2011-10-21",15.5527,15.6218,14.9709,15.1287,669700.0],["2011-10-24",15.3358,16.2727,15.3062,16.2037,878200.0],["2011-10-25",16.2037,17.1504,15.464,16.8151,1227100.0],["2011-10-26",17.3773,17.7027,16.5883,17.2293,1279400.0],["2011-10-27",17.752,18.2649,17.4364,17.9591,1281600.0],["2011-10-28",17.7619,18.3733,17.6534,17.9,838800.0],["2011-10-31",17.5351,17.5351,16.7757,16.7757,856300.0],["2011-11-01",15.7796,16.9236,15.2076,16.5686,1472100.0],["2011-11-02",17.0419,17.3871,16.8151,17.2984,855300.0],["2011-11-03",17.8211,18.0873,17.111,18.0183,966500.0],["2011-11-04",17.9,18.0282,17.18,17.5646,752600.0],["2011-11-07",17.8704,18.2353,17.6238,18.2057,866000.0],["2011-11-08",18.2649,18.7185,17.8605,17.9887,977700.0],["2011-11-09",17.4759,17.9295,16.6573,16.8052,1241000.0],["2011-11-10",16.8151,17.249,16.1642,16.7165,928900.0],["2011-11-11",17.0419,17.2984,16.894,17.0321,708300.0],["2011-11-14",16.9335,16.9335,16.391,16.5192,551300.0],["2011-11-15",16.5192,16.7461,16.1149,16.1938,982500.0],["2011-11-16",16.0163,16.5291,15.9275,16.1346,739100.0],["2011-11-17",15.819,15.9472,14.9314,15.0399,1337800.0],["2011-11-18",15.3062,15.4443,14.7342,14.9413,1034000.0],["2011-11-21",14.5172,14.5271,13.817,14.3496,1163000.0],["2011-11-22",14.4975,15.0695,14.3594,14.9511,824300.0],["2011-11-23",14.5369,14.5764,13.9748,14.034,891000.0],["2011-11-25",13.8762,14.2312,13.6888,13.8959,387200.0],["2011-11-28",14.9807,14.9906,14.4975,14.6356,617800.0],["2011-11-29",14.5369,15.03,14.5073,14.6651,528600.0],["2011-11-30",15.3456,16.0656,15.3161,16.0557,892400.0],["2011-12-01",16.2431,16.7461,16.0754,16.4995,852500.0],["2011-12-02",16.9729,16.9729,16.1938,16.4305,942700.0],["2011-12-05",16.4601,16.9137,16.3023,16.5192,748200.0],["2011-12-06",16.2628,16.7757,15.9176,16.5686,790000.0],["2011-12-07",16.5686,16.6672,16.0261,16.3319,546300.0],["2011-12-08",16.0853,16.2924,15.3555,15.5133,968100.0],["2011-12-09",16.3713,16.608,15.8782,16.5784,1163000.0],["2011-12-12",15.6908,16.0853,15.5922,16.0754,808300.0],["2011-12-13",16.0656,16.3516,15.0892,15.2372,815100.0],["2011-12-14",14.5271,14.7638,13.9649,14.4284,1522800.0],["2011-12-15",15.2569,16.1642,15.1089,15.8289,4405500.0],["2011-12-16",16.0853,16.8546,15.9768,16.8546,7863100.0],["2011-12-19",16.3417,16.677,16.0754,16.4305,1600700.0],["2011-12-20",16.7362,17.1997,16.5981,17.0617,1073500.0],["2011-12-21",16.7559,17.3181,16.6277,17.2885,986300.0],["2011-12-22",16.7362,17.3082,16.7362,17.2195,1012800.0],["2011-12-23",17.3871,17.5351,17.0222,17.2984,462500.0],["2011-12-27",17.1603,17.2195,16.6968,16.9039,403900.0],["2011-12-28",16.8841,16.9039,15.9965,16.1149,711600.0],["2011-12-29",15.8388,16.7165,15.6514,16.5192,781600.0],["2011-12-30",16.6672,16.7263,16.3417,16.608,678100.0],["2012-01-03",17.2293,17.5548,17.1603,17.397,720800.0],["2012-01-04",17.2096,17.7323,17.1701,17.4857,577900.0],["2012-01-05",17.1603,17.9887,17.0025,17.8309,812400.0],["2012-01-06",17.8802,18.1169,17.6731,18.0282,934000.0],["2012-01-09",17.9789,18.1958,17.6337,18.038,677400.0],["2012-01-10",18.7185,18.7382,18.1367,18.1958,716700.0],["2012-01-11",18.0873,18.5114,17.9789,18.4029,538100.0],["2012-01-12",18.7185,18.7185,18.3043,18.4029,527300.0],["2012-01-13",17.969,18.0183,17.3674,17.683,829500.0],["2012-01-17",17.9986,18.2057,17.2885,17.4562,607200.0],["2012-01-18",17.397,17.5942,17.2688,17.5153,535000.0],["2012-01-19",17.4857,17.6041,16.8841,17.1406,798400.0],["2012-01-20",17.0617,17.5646,16.9532,17.4463,832900.0],["2012-01-23",17.6534,18.0873,17.5252,17.8112,717500.0],["2012-01-24",17.6534,17.8408,17.3378,17.3674,571500.0],["2012-01-25",17.2195,18.9848,16.9236,18.8369,1382700.0],["2012-01-26",19.2018,19.7541,19.0144,19.2116,1209200.0],["2012-01-27",19.1623,20.2274,19.1229,20.1485,976400.0],["2012-01-30",19.4976,20.1387,19.4976,19.9809,912700.0],["2012-01-31",20.5134,20.9079,20.0894,20.3852,1122300.0],["2012-02-01",20.7501,20.8784,20.257,20.3852,619100.0],["2012-02-02",20.5036,20.6712,20.0203,20.1781,549300.0],["2012-02-03",19.8428,20.0203,19.4878,19.7639,691800.0],["2012-02-06",19.4483,19.833,19.3497,19.6357,514000.0],["2012-02-07",19.5963,20.188,19.399,19.8428,486100.0],["2012-02-08",19.8724,20.0302,19.3103,19.399,515900.0],["2012-02-09",19.7541,19.902,19.0538,19.0637,587600.0],["2012-02-10",18.6988,19.0341,18.4917,18.8566,506400.0],["2012-02-13",19.0637,19.2018,18.7481,18.9947,335500.0],["2012-02-14",18.8665,19.1525,18.5016,18.827,412500.0],["2012-02-15",19.2018,19.33,18.896,18.9947,677200.0],["2012-02-16",18.7382,19.7047,18.6593,19.616,603700.0],["2012-02-17",19.7146,19.7935,19.182,19.2412,360900.0],["2012-02-21",19.5371,19.8625,19.4483,19.5864,485800.0],["2012-02-22",19.4483,20.1584,19.4483,20.1485,682300.0],["2012-02-23",20.2768,20.6614,20.1485,20.4641,761500.0],["2012-02-24",20.4839,20.6022,20.0499,20.2965,477100.0],["2012-02-27",20.1979,20.4839,19.8428,20.0598,388300.0],["2012-02-28",20.3261,21.4799,20.2472,21.4701,1252900.0],["2012-02-29",21.4997,21.8942,19.9513,20.1781,1805800.0],["2012-03-01",20.3063,20.7699,20.1683,20.5233,806800.0],["2012-03-02",20.2669,20.3261,19.8625,20.0006,551300.0],["2012-03-05",19.7245,19.8428,18.9947,19.113,933200.0],["2012-03-06",18.4029,18.4029,17.6633,17.9493,1248500.0],["2012-03-07",18.0873,18.3339,17.6929,18.0676,717200.0],["2012-03-08",18.3931,18.6396,18.1071,18.472,563600.0],["2012-03-09",18.3635,19.1229,18.1958,18.8862,666800.0],["2012-03-12",18.7383,18.8665,18.2057,18.2451,500400.0],["2012-03-13",18.4227,18.61,18.0578,18.1367,706500.0],["2012-03-14",17.9295,17.9295,16.7954,16.8348,1451600.0],["2012-03-15",17.0222,17.3477,16.8743,17.0025,845400.0],["2012-03-16",17.0617,17.1603,16.5981,16.6968,2388800.0],["2012-03-19",16.7264,16.9828,16.4798,16.4995,771200.0],["2012-03-20",16.2234,16.7066,15.9472,16.6277,812300.0],["2012-03-21",16.7658,16.9137,16.3417,16.4601,692000.0],["2012-03-22",16.1445,16.3417,15.7796,15.9374,758400.0],["2012-03-23",16.105,16.677,15.9078,16.6475,1530900.0],["2012-03-26",17.1011,17.1406,16.7954,16.8447,539600.0],["2012-03-27",16.9236,17.1307,16.4403,16.4601,670000.0],["2012-03-28",16.3023,16.4206,15.5823,15.7697,815100.0],["2012-03-29",15.6612,16.1346,15.5429,16.0853,616300.0],["2012-03-30",16.3023,16.4108,15.9176,16.3516,541000.0],["2012-04-02",16.3615,17.0617,16.3417,16.7954,735600.0],["2012-04-03",16.8151,16.8546,16.0557,16.3417,782500.0],["2012-04-04",15.7105,15.9768,15.3654,15.6415,966100.0],["2012-04-05",15.7204,15.9078,15.464,15.5034,476800.0],["2012-04-09",15.5133,15.75,15.2865,15.3259,523000.0],["2012-04-10",15.3161,15.4738,14.8624,15.2667,691500.0],["2012-04-11",15.3851,15.5429,15.0794,15.1089,462200.0],["2012-04-12",15.1977,16.1149,15.1583,16.0853,738500.0],["2012-04-13",15.8881,15.9472,15.464,15.4936,553900.0],["2012-04-16",15.4936,15.6415,14.9906,15.1977,745000.0],["2012-04-17",15.4344,15.8782,15.2865,15.6021,403600.0],["2012-04-18",15.4541,15.7105,15.2372,15.3358,442200.0],["2012-04-19",15.4443,15.7105,15.3358,15.6119,507700.0],["2012-04-20",15.6908,15.7993,15.2569,15.2963,403000.0],["2012-04-23",14.9314,14.9511,14.4778,14.6356,765500.0],["2012-04-24",14.8131,14.8525,14.4679,14.5073,414800.0],["2012-04-25",14.6651,15.1287,14.3693,15.0794,757900.0],["2012-04-26",15.178,15.4837,15.0892,15.4443,461500.0],["2012-04-27",15.6316,15.6711,15.1385,15.3259,437800.0],["2012-04-30",15.0794,15.6908,15.0103,15.5527,686500.0],["2012-05-01",15.6218,15.9472,15.5922,15.8289,512800.0],["2012-05-02",15.6316,15.6316,15.178,15.4344,454700.0],["2012-05-03",15.3259,15.3358,14.5271,14.8427,689100.0],["2012-05-04",14.8328,15.2273,14.6158,15.1681,917400.0],["2012-05-07",15.1484,15.2865,14.4778,14.5271,746000.0],["2012-05-08",14.1129,14.4876,14.0734,14.4778,836600.0],["2012-05-09",14.0833,14.7934,13.8663,14.4679,1150400.0],["2012-05-10",14.7046,14.9906,14.4778,14.5567,661100.0],["2012-05-11",14.3397,14.8328,14.2805,14.5271,479300.0],["2012-05-14",14.1622,14.5468,13.8269,13.8269,569200.0],["2012-05-15",13.8269,13.9156,12.1799,12.3278,1861100.0],["2012-05-16",12.3278,12.8702,11.953,12.2292,1202000.0],["2012-05-17",12.5744,12.8998,12.3574,12.6434,992900.0],["2012-05-18",13.028,13.4126,12.7716,13.0379,1121600.0],["2012-05-21",13.1069,13.748,13.0675,13.6986,512500.0],["2012-05-22",13.7578,14.0537,13.4126,13.5606,780800.0],["2012-05-23",13.1858,14.172,12.8702,14.103,1000000.0],["2012-05-24",14.4482,14.5961,13.8367,14.1819,760100.0],["2012-05-25",14.2115,14.4482,14.0241,14.2509,414200.0],["2012-05-29",14.4284,14.5764,14.0931,14.2411,489100.0],["2012-05-30",13.9058,14.2411,13.4521,14.0438,725700.0],["2012-05-31",14.034,14.1424,13.4718,13.6099,522000.0],["2012-06-01",13.7578,14.5764,13.6888,14.5271,849400.0],["2012-06-04",14.5271,14.6257,14.0044,14.5172,698100.0],["2012-06-05",14.5172,14.9314,14.4383,14.892,787200.0],["2012-06-06",15.2667,15.7303,15.2174,15.5527,1321800.0],["2012-06-07",15.6908,15.7796,14.9413,15.1681,641400.0],["2012-06-08",14.8821,15.4344,14.6257,15.3851,549700.0],["2012-06-11",15.4837,15.5725,14.9117,15.0399,576400.0],["2012-06-12",15.1583,15.8486,15.1089,15.8387,865900.0],["2012-06-13",15.8683,16.1543,15.6021,15.7599,993300.0],["2012-06-14",15.9176,16.0754,15.3062,15.5725,983300.0],["2012-06-15",15.6316,15.7894,15.247,15.5232,2356500.0],["2012-06-18",15.3752,15.9176,15.178,15.6908,659400.0],["2012-06-19",15.7204,16.2234,15.4837,16.0656,586800.0],["2012-06-20",15.967,16.105,15.4245,15.6218,711600.0],["2012-06-21",15.4936,15.5034,14.5172,14.5172,971300.0],["2012-06-22",14.4876,14.6651,14.1622,14.458,600800.0],["2012-06-25",14.3496,14.458,14.0537,14.3496,488800.0],["2012-06-26",14.3101,14.4778,13.886,13.9058,462200.0],["2012-06-27",13.9353,14.2509,13.6888,14.1918,644900.0],["2012-06-28",13.8269,14.0833,13.4915,13.6493,532600.0],["2012-06-29",14.3693,14.4186,14.0537,14.2509,539800.0],["2012-07-02",14.1918,14.5961,14.1918,14.4186,381400.0],["2012-07-03",14.7934,15.3062,14.7046,15.2865,518800.0],["2012-07-05",15.3062,15.7105,15.178,15.4936,888900.0],["2012-07-06",15.1878,15.2963,14.7243,14.8032,629500.0],["2012-07-09",14.7243,14.9018,14.5468,14.8427,691400.0],["2012-07-10",14.9314,15.0794,13.9551,14.0734,618500.0],["2012-07-11",14.1523,14.2904,13.886,14.103,389000.0],["2012-07-12",13.7578,14.3298,13.5014,14.2213,515000.0],["2012-07-13",14.3989,14.4975,14.1523,14.1819,330100.0],["2012-07-16",14.1819,14.389,14.0142,14.1227,286000.0],["2012-07-17",14.1622,14.4186,13.9255,14.3594,317800.0],["2012-07-18",14.034,14.6454,14.034,14.3496,329700.0],["2012-07-19",14.5271,15.247,14.5073,15.247,750100.0],["2012-07-20",15.0794,15.3654,15.0005,15.1188,548400.0],["2012-07-23",14.6947,14.9314,14.6454,14.8229,383000.0],["2012-07-24",14.961,15.247,14.8229,15.2372,489900.0],["2012-07-25",15.5133,16.322,15.4245,16.1741,926500.0],["2012-07-26",16.3713,16.7165,16.1346,16.608,815700.0],["2012-07-27",16.7658,16.7954,16.4305,16.608,515000.0],["2012-07-30",16.6277,16.7954,16.2826,16.6869,440000.0],["2012-07-31",16.7658,16.7658,15.9472,15.9472,541500.0],["2012-08-01",15.8486,16.0261,15.3752,15.75,582300.0],["2012-08-02",15.7401,16.0557,15.6021,15.7993,708800.0],["2012-08-03",16.0952,16.2135,15.8486,15.9374,660700.0],["2012-08-06",16.4009,17.2589,16.4009,17.0913,1132200.0],["2012-08-07",17.111,17.1702,16.894,16.9828,522500.0],["2012-08-08",16.9828,17.1899,16.9532,17.0124,473600.0],["2012-08-09",17.0124,17.18,16.9433,17.111,330200.0],["2012-08-10",17.0222,17.1603,16.8743,17.0124,268200.0],["2012-08-13",17.0617,17.2293,16.6968,16.7165,467300.0],["2012-08-14",16.6376,16.8743,16.4206,16.4206,618800.0],["2012-08-15",16.3516,16.825,16.3121,16.7658,399900.0],["2012-08-16",16.7855,17.2984,16.677,17.2786,531500.0],["2012-08-17",17.4562,17.4562,16.9729,17.249,454400.0],["2012-08-20",17.3871,17.8211,17.1997,17.7915,791700.0],["2012-08-21",18.186,18.9651,18.1662,18.3438,1333400.0],["2012-08-22",18.4424,18.896,18.1169,18.896,874900.0],["2012-08-23",19.3103,19.4286,18.5805,18.6002,1426100.0],["2012-08-24",18.7777,19.4286,18.7382,19.0637,822800.0],["2012-08-27",19.1327,19.2807,18.8566,18.9256,627800.0],["2012-08-28",18.9355,19.1327,18.758,18.8171,492600.0],["2012-08-29",18.8171,18.8862,18.3339,18.4325,516600.0],["2012-08-30",18.4818,18.5903,17.9591,18.2254,560900.0],["2012-08-31",18.472,19.4582,18.2057,19.4582,1108200.0],["2012-09-04",19.7442,20.0598,19.4582,20.0006,1115500.0],["2012-09-05",19.902,19.9513,19.4681,19.8921,805000.0],["2012-09-06",20.0499,20.1584,19.7047,19.9217,839900.0],["2012-09-07",20.3359,20.691,20.2669,20.5529,877800.0],["2012-09-10",20.5825,20.7008,20.1387,20.1781,637000.0],["2012-09-11",20.5332,20.7896,20.4839,20.6022,885100.0],["2012-09-12",20.76,20.8488,19.902,20.7501,1062900.0],["2012-09-13",20.4839,21.6969,20.1584,21.6673,1630600.0],["2012-09-14",21.8153,22.6634,21.7955,22.2492,1238500.0],["2012-09-17",22.2886,22.5845,21.7955,22.2393,980100.0],["2012-09-18",22.1506,22.762,22.0421,22.7423,1127600.0],["2012-09-19",22.762,23.048,22.5155,22.9987,1063800.0],["2012-09-20",22.6141,23.2453,22.4859,23.1763,1286000.0],["2012-09-21",23.4918,23.6201,22.8015,23.4031,4438900.0],["2012-09-24",22.8804,23.048,22.0224,22.3676,1346000.0],["2012-09-25",22.6634,22.8015,21.8449,21.904,857500.0],["2012-09-26",21.3813,22.0914,21.0164,22.0717,1424500.0],["2012-09-27",22.4464,23.1368,22.2985,23.0974,940400.0],["2012-09-28",22.8113,23.2551,22.6338,22.8508,794400.0],["2012-10-01",23.0974,23.2256,22.5451,22.624,1122200.0],["2012-10-02",22.7127,22.8508,22.1999,22.5451,878500.0],["2012-10-03",22.5253,22.6831,22.1407,22.3084,565000.0],["2012-10-04",22.6831,23.3834,22.6733,23.3538,746300.0],["2012-10-05",23.1565,23.3735,22.8015,22.9987,524800.0],["2012-10-08",22.2295,22.7324,22.2196,22.5747,398500.0],["2012-10-09",22.3873,22.762,21.9435,22.1309,746400.0],["2012-10-10",21.9829,22.5352,21.7364,22.4267,679200.0],["2012-10-11",22.6733,22.9494,22.4464,22.4563,580200.0],["2012-10-12",22.4662,22.6634,22.0914,22.1999,462200.0],["2012-10-15",21.8942,22.1703,21.6476,22.1309,658400.0],["2012-10-16",22.338,22.6141,22.2098,22.5253,563500.0],["2012-10-17",22.5352,22.9297,22.3577,22.762,405500.0],["2012-10-18",22.5845,22.7127,22.1309,22.1802,555200.0],["2012-10-19",21.9928,22.2196,21.5983,22.1309,760700.0],["2012-10-22",22.052,22.8607,21.9928,22.8607,702800.0],["2012-10-23",22.338,22.5451,21.8251,21.8843,879400.0],["2012-10-24",22.052,22.0914,21.2926,21.3222,802900.0],["2012-10-25",21.7561,22.407,21.7462,22.3577,613600.0],["2012-10-26",22.3873,22.5253,21.7955,21.9829,528300.0],["2012-10-31",22.1111,22.9494,22.0815,22.8804,758400.0],["2012-11-01",22.9691,23.4425,22.9001,23.3636,732300.0],["2012-11-02",23.0185,23.0185,22.5451,22.5747,773100.0],["2012-11-05",22.5352,22.6831,22.1111,22.1111,691300.0],["2012-11-06",22.2788,22.6831,21.8449,22.4267,677500.0],["2012-11-07",22.5648,22.7226,21.9139,22.5747,796300.0],["2012-11-08",22.3971,23.5313,22.3774,23.3439,830800.0],["2012-11-09",23.4327,23.8666,23.2749,23.3636,908700.0],["2012-11-12",23.3735,23.4425,22.9494,22.9987,397800.0],["2012-11-13",22.8508,23.5609,22.4662,23.1467,630100.0],["2012-11-14",23.4129,23.4721,21.2235,21.3517,1641800.0],["2012-11-15",21.2038,21.3222,20.5134,20.6318,1314600.0],["2012-11-16",20.2274,21.0263,20.1288,20.8981,712900.0],["2012-11-19",21.5983,22.1802,21.5588,22.1604,639000.0],["2012-11-20",22.19,22.693,21.6673,21.8646,757600.0],["2012-11-21",21.9435,22.4958,21.5786,22.476,542600.0],["2012-11-23",22.5549,22.91,22.2196,22.8311,356200.0],["2012-11-26",22.9001,22.9297,22.4267,22.762,485100.0],["2012-11-27",22.762,22.762,22.19,22.2492,679800.0],["2012-11-28",21.618,22.4563,21.3912,22.3676,821700.0],["2012-11-29",22.5155,22.6831,22.2393,22.6338,546100.0],["2012-11-30",22.5155,23.0283,22.3182,22.6831,558600.0],["2012-12-03",22.7226,22.9593,22.2591,22.2985,444300.0],["2012-12-04",21.7068,22.5747,21.7068,22.4958,781500.0],["2012-12-05",22.5352,22.5549,21.6673,21.7364,602000.0],["2012-12-06",21.5786,22.1506,21.4602,21.48,782500.0],["2012-12-07",21.4898,22.0618,21.4799,21.9533,520000.0],["2012-12-10",22.1506,22.476,22.0717,22.338,469100.0],["2012-12-11",22.2591,22.4169,22.0026,22.0224,526700.0],["2012-12-12",22.2295,23.1664,22.1309,23.0086,960100.0],["2012-12-13",22.3478,22.7226,22.1111,22.3873,666300.0],["2012-12-14",22.2887,22.6733,22.1999,22.6042,634900.0],["2012-12-17",21.9336,21.9336,20.2768,20.3063,2336400.0],["2012-12-18",20.1979,20.7206,19.9119,20.0992,1439300.0],["2012-12-19",19.8231,20.6318,19.8231,20.3359,1072100.0],["2012-12-20",20.0105,20.3754,19.5272,20.2274,1283700.0],["2012-12-21",19.9513,20.2077,19.7146,20.0401,2191700.0],["2012-12-24",20.0401,20.0992,19.7738,20.0401,332600.0],["2012-12-26",20.1288,20.2472,19.8527,20.0302,310100.0],["2012-12-27",19.9612,20.1387,19.7245,19.833,943200.0],["2012-12-28",19.8231,19.902,19.2609,19.3103,913100.0],["2012-12-31",19.33,20.0598,18.8467,19.9119,1222300.0],["2013-01-02",20.3557,20.8981,20.3557,20.8685,731000.0],["2013-01-03",20.8093,20.8093,19.8527,19.902,818900.0],["2013-01-04",19.7047,20.257,19.5864,20.1979,570200.0],["2013-01-07",20.0894,20.2866,19.7541,19.9513,576400.0],["2013-01-08",20.0499,20.1781,19.6752,19.7047,1012800.0],["2013-01-09",19.8428,20.0697,19.6554,19.7738,715100.0],["2013-01-10",19.9809,20.188,19.833,20.0105,825400.0],["2013-01-11",20.0401,20.0894,19.685,19.7245,426700.0],["2013-01-14",19.9316,19.9513,19.33,19.3892,543700.0],["2013-01-15",19.5272,19.7935,19.3201,19.399,1203800.0],["2013-01-16",19.2905,19.4483,19.0243,19.0637,889300.0],["2013-01-17",18.9256,19.3398,18.758,19.1525,745300.0],["2013-01-18",19.2018,19.2314,18.7974,18.8862,514600.0],["2013-01-22",18.6298,19.0341,18.5016,18.9651,757700.0],["2013-01-23",18.8862,19.1426,18.5903,18.5903,765600.0],["2013-01-24",18.3931,18.541,17.8704,17.9098,974600.0],["2013-01-25",17.752,17.9,17.0518,17.1702,1356700.0],["2013-01-28",17.0222,17.1603,16.6573,16.9039,1195800.0],["2013-01-29",17.18,18.0972,17.1504,18.0578,1129900.0],["2013-01-30",18.3043,18.5311,18.038,18.1071,1145800.0],["2013-01-31",18.038,18.3536,17.7126,17.9887,570600.0],["2013-02-01",18.2451,18.541,17.9493,18.1367,689400.0],["2013-02-04",17.9493,18.4522,17.8605,18.1169,491600.0],["2013-02-05",18.3438,18.3438,18.0578,18.2155,392500.0],["2013-02-06",18.2156,18.5903,18.1958,18.3733,767600.0],["2013-02-07",18.2353,18.4818,18.0972,18.324,533300.0],["2013-02-08",18.3043,18.7974,18.2649,18.4917,914900.0],["2013-02-11",18.2846,18.2846,17.752,17.9887,649200.0],["2013-02-12",17.9295,17.9986,17.5844,17.6633,535000.0],["2013-02-13",18.0183,18.8763,17.8013,17.8704,1697100.0],["2013-02-14",17.9493,18.2451,17.3181,17.5252,1002900.0],["2013-02-15",17.2984,17.3378,16.5883,16.9729,967200.0],["2013-02-19",16.825,16.9433,16.4206,16.7658,934900.0],["2013-02-20",17.1011,17.5449,16.7658,16.8447,2264500.0],["2013-02-21",16.894,17.4364,16.8447,17.1307,1213300.0],["2013-02-22",17.2392,17.2984,16.7855,16.9039,448200.0],["2013-02-25",17.1899,17.466,16.9729,17.111,808000.0],["2013-02-26",17.1997,17.1997,16.322,16.7757,1210500.0],["2013-02-27",16.5883,16.5981,16.1741,16.253,812100.0],["2013-02-28",16.1938,16.3713,15.819,15.9176,826500.0],["2013-03-01",15.9176,16.0952,15.4936,15.5922,848700.0],["2013-03-04",15.6218,15.6514,14.8525,14.9216,995300.0],["2013-03-05",15.0794,15.4541,14.8821,14.9807,1018200.0],["2013-03-06",14.9413,15.967,14.7046,15.967,1289500.0],["2013-03-07",16.1346,16.4601,15.9078,15.967,940700.0],["2013-03-08",15.8782,16.5883,15.6711,16.105,1171500.0],["2013-03-11",16.2826,16.4798,16.1149,16.1543,862300.0],["2013-03-12",16.4995,16.9729,16.3812,16.6573,1119200.0],["2013-03-13",16.7559,16.7855,15.967,16.0656,920300.0],["2013-03-14",15.9768,16.2826,15.8683,16.105,749800.0],["2013-03-15",16.105,16.3023,15.8387,16.0952,1974000.0],["2013-03-18",16.2234,16.4798,16.0952,16.4305,877300.0],["2013-03-19",16.4009,16.5488,16.1248,16.2924,978900.0],["2013-03-20",16.3121,16.5488,16.1346,16.3023,454900.0],["2013-03-21",16.4798,16.6968,16.3319,16.6179,726500.0],["2013-03-22",16.4699,16.6179,16.3319,16.4403,544100.0],["2013-03-25",16.4009,16.5686,16.036,16.3121,827200.0],["2013-03-26",16.3023,16.3023,15.7993,15.967,622200.0],["2013-03-27",15.7796,16.2431,15.7796,16.2332,533600.0],["2013-03-28",16.036,16.1741,15.8092,15.9472,406000.0],["2013-04-01",15.9078,15.9275,15.3851,15.5232,671800.0],["2013-04-02",15.3949,15.3949,14.5862,14.606,1218000.0],["2013-04-03",14.5468,15.0399,13.7184,14.0734,1828000.0],["2013-04-04",13.9255,14.7934,13.7184,14.7638,1117200.0],["2013-04-05",14.9314,15.3456,14.5468,14.8624,1067800.0],["2013-04-08",14.8328,14.9018,14.4087,14.5271,503900.0],["2013-04-09",14.5961,15.2865,14.5172,15.1484,1001400.0],["2013-04-10",15.0892,15.178,14.4876,14.6947,796700.0],["2013-04-11",14.6454,14.9314,14.458,14.4876,760900.0],["2013-04-12",13.9353,13.9748,13.2351,13.7973,1487200.0],["2013-04-15",12.3771,12.9491,11.9432,12.0418,2746500.0],["2013-04-16",12.5546,12.6138,11.5881,11.7361,2150700.0],["2013-04-17",11.5783,11.8643,10.7597,10.8189,2258600.0],["2013-04-18",10.9274,11.5783,10.7301,11.2725,1579000.0],["2013-04-19",11.4402,11.5585,10.8682,11.3021,1487200.0],["2013-04-22",11.5487,11.5881,11.0753,11.312,1173200.0],["2013-04-23",11.0852,11.1147,10.6216,10.878,1465500.0],["2013-04-24",11.1345,12.0221,11.0556,11.8939,1678000.0],["2013-04-25",12.2785,13.0083,11.9432,12.4461,2320500.0],["2013-04-26",12.4757,12.742,11.7459,11.8544,1321800.0],["2013-04-29",12.0911,12.2588,11.9136,11.9432,785800.0],["2013-04-30",11.9234,12.1799,11.598,12.17,1099200.0],["2013-05-01",11.6572,12.0714,11.4698,11.8643,1134200.0],["2013-05-02",11.9925,12.1305,11.7656,11.7854,790800.0],["2013-05-03",11.8741,12.2588,11.8248,11.9826,732800.0],["2013-05-06",11.953,12.0714,11.6572,11.8051,536100.0],["2013-05-07",11.5881,11.5881,11.095,11.2824,1037500.0],["2013-05-08",11.4205,11.8347,11.3514,11.7065,1024300.0],["2013-05-09",11.5783,12.1305,11.4205,11.529,983600.0],["2013-05-10",11.1936,11.5585,11.0063,11.4994,1102700.0],["2013-05-13",11.3712,11.4007,11.1049,11.1246,565200.0],["2013-05-14",11.026,11.3613,10.9274,11.095,699700.0],["2013-05-15",10.9471,10.9964,10.0003,10.0989,1993700.0],["2013-05-16",10.0102,10.2962,9.8129,10.0102,2195900.0],["2013-05-17",9.8918,9.9904,9.2705,9.4283,2126200.0],["2013-05-20",9.3198,10.6216,9.2804,10.5427,1812800.0],["2013-05-21",10.1384,10.3652,9.8524,10.1778,1926700.0],["2013-05-22",10.454,10.6907,9.9411,10.168,1930100.0],["2013-05-23",10.3849,10.4047,9.9707,10.1581,708100.0],["2013-05-24",10.1384,10.4342,10.0496,10.2271,690700.0],["2013-05-28",10.3258,10.4441,9.9115,10.0891,904500.0],["2013-05-29",10.1482,10.6019,10.0398,10.5625,1173800.0],["2013-05-30",10.809,11.2824,10.6611,11.1542,1504800.0],["2013-05-31",11.0556,11.1147,10.306,10.6709,2158800.0],["2013-06-03",10.7794,11.2627,10.6315,11.2232,1244200.0],["2013-06-04",11.0753,11.2232,10.9569,11.1049,923500.0],["2013-06-05",11.1345,11.4796,11.0161,11.1641,981900.0],["2013-06-06",11.1542,11.598,10.9668,11.4501,956200.0],["2013-06-07",11.1049,11.2528,10.9175,11.0457,993600.0],["2013-06-10",11.0457,11.3317,10.9767,11.0654,829600.0],["2013-06-11",10.8386,11.026,10.7301,10.8287,840400.0],["2013-06-12",10.8485,11.2331,10.8386,10.9076,799300.0],["2013-06-13",10.8287,11.0457,10.6808,10.9372,832600.0],["2013-06-14",11.026,11.0753,10.6512,10.6808,773000.0],["2013-06-17",10.6315,10.7301,10.4934,10.6216,732000.0],["2013-06-18",10.5625,10.7202,10.454,10.523,641200.0],["2013-06-19",10.5329,10.7597,10.1581,10.2074,916000.0],["2013-06-20",9.4184,10.0102,9.3888,9.4973,1886800.0],["2013-06-21",9.596,10.02,9.4184,9.8524,2961700.0],["2013-06-24",9.734,9.734,9.0437,9.1028,1790900.0],["2013-06-25",9.1916,9.3888,9.0535,9.3395,784200.0],["2013-06-26",8.9549,9.1324,8.6886,8.7281,1266200.0],["2013-06-27",8.8464,9.4184,8.7774,9.3395,1418000.0],["2013-06-28",9.2705,10.4934,9.2113,10.4441,2420900.0],["2013-07-01",10.7202,11.0556,10.5625,10.7991,1353900.0],["2013-07-02",10.8485,10.8682,10.0102,10.168,1207500.0],["2013-07-03",10.2765,10.9076,10.2567,10.8583,1027300.0],["2013-07-05",10.5822,10.74,10.2962,10.6512,1164900.0],["2013-07-08",10.7794,10.9076,10.4342,10.4342,753200.0],["2013-07-09",10.6118,11.1542,10.6118,10.9569,1221100.0],["2013-07-10",11.164,11.4895,11.0161,11.3514,1587900.0],["2013-07-11",12.1305,12.2489,11.7558,11.9826,1696500.0],["2013-07-12",11.8643,11.9037,11.4796,11.6867,993500.0],["2013-07-15",11.7163,11.9629,11.6867,11.815,732300.0],["2013-07-16",11.9136,12.525,11.8643,12.4856,1380400.0],["2013-07-17",12.6335,12.7716,11.9333,12.0517,1274300.0],["2013-07-18",12.1799,12.2489,11.8347,11.9136,693500.0],["2013-07-19",11.9826,12.4067,11.9136,12.3771,858300.0],["2013-07-22",13.2154,13.3436,12.9097,13.1562,1758400.0],["2013-07-23",13.1562,13.6395,13.028,13.5507,1319500.0],["2013-07-24",13.531,13.7775,12.6237,12.9688,1298000.0],["2013-07-25",12.8406,13.3831,12.8406,13.3633,920100.0],["2013-07-26",13.2154,13.3436,12.8604,13.1365,969200.0],["2013-07-29",13.1661,13.2548,12.9688,12.9688,594100.0],["2013-07-30",12.8998,12.9491,12.6138,12.7716,673200.0],["2013-07-31",12.7913,13.1069,12.525,12.8801,906500.0],["2013-08-01",12.959,13.0083,12.4067,12.4264,716700.0],["2013-08-02",12.4856,12.6039,12.0319,12.0615,1082600.0],["2013-08-05",11.9728,12.2489,11.9629,12.1207,655000.0],["2013-08-06",12.0319,12.0615,11.2331,11.3514,1589900.0],["2013-08-07",11.2429,11.5585,11.1936,11.3317,933300.0],["2013-08-08",11.6079,12.239,11.5388,12.0812,1735500.0],["2013-08-09",12.17,12.7913,11.9925,12.5842,1619700.0],["2013-08-12",13.3535,13.5014,13.0182,13.1168,1777900.0],["2013-08-13",13.2943,13.2943,12.5941,12.9294,1566800.0],["2013-08-14",13.0477,14.2411,13.0181,14.2115,2113100.0],["2013-08-15",14.1622,15.1878,13.9551,15.0596,2598400.0],["2013-08-16",15.1878,15.2865,14.32,14.5764,1963600.0],["2013-08-19",14.458,14.7934,14.172,14.2904,1701900.0],["2013-08-20",14.2904,15.2667,14.2904,14.9807,1394800.0],["2013-08-21",14.8821,14.9018,14.3101,14.3496,1462200.0],["2013-08-22",14.675,15.0892,14.675,14.8723,835600.0],["2013-08-23",14.8229,15.4541,14.7736,15.2174,1174500.0],["2013-08-26",15.4245,15.8388,15.3752,15.5527,1426900.0],["2013-08-27",15.9965,16.2332,14.606,14.6553,2378600.0],["2013-08-28",14.8427,15.1484,14.1129,14.2411,1778800.0],["2013-08-29",14.1227,14.3989,13.6,14.1622,2684400.0],["2013-08-30",13.9353,14.4186,13.7973,14.0142,1139300.0],["2013-09-03",14.389,14.7342,14.2509,14.4284,1161500.0],["2013-09-04",14.1227,14.4778,14.1129,14.4087,990800.0],["2013-09-05",14.1819,14.2509,13.6691,13.748,1265900.0],["2013-09-06",14.034,14.2312,13.8466,14.0734,1035100.0],["2013-09-09",14.0734,14.1819,13.7381,13.748,960500.0],["2013-09-10",13.2943,13.4915,13.1069,13.3732,1397800.0],["2013-09-11",13.4422,13.6296,13.1464,13.5113,936400.0],["2013-09-12",12.959,13.0576,12.4757,12.5053,1693400.0],["2013-09-13",12.3771,12.7716,12.2489,12.6434,1293300.0],["2013-09-16",12.6335,12.7716,12.2292,12.2883,1307600.0],["2013-09-17",12.387,12.525,12.239,12.4363,1128000.0],["2013-09-18",12.3278,14.0833,11.953,13.886,2792500.0],["2013-09-19",14.2213,14.2707,13.3239,13.6592,2103600.0],["2013-09-20",13.3337,13.3633,12.6138,12.7716,6778700.0],["2013-09-23",12.8209,13.0872,12.2785,12.3081,1747100.0],["2013-09-24",12.1799,12.5053,11.8643,12.2193,1320600.0],["2013-09-25",12.2785,12.8012,12.2785,12.5053,1299100.0],["2013-09-26",12.525,12.7223,12.0122,12.1207,1199000.0],["2013-09-27",12.2588,12.6237,11.953,12.0221,1382600.0],["2013-09-30",11.884,12.0615,11.6276,11.6966,1644300.0],["2013-10-01",11.3021,11.6079,11.2331,11.381,1361300.0],["2013-10-02",11.4698,11.8544,11.3416,11.4205,1333300.0],["2013-10-03",11.4205,11.5585,11.1443,11.1443,912600.0],["2013-10-04",11.2134,11.2627,10.9865,11.1246,642900.0],["2013-10-07",11.2232,11.5585,11.1838,11.2923,928100.0],["2013-10-08",11.2725,11.4402,10.7301,10.7893,1012300.0],["2013-10-09",10.6512,10.9274,10.306,10.7203,1099200.0],["2013-10-10",10.7597,11.1049,10.7203,10.7498,1061500.0],["2013-10-11",10.6414,10.6808,10.454,10.5427,825600.0],["2013-10-14",10.6118,10.8189,10.5131,10.5723,609300.0],["2013-10-15",10.4145,10.7696,10.3258,10.6907,900800.0],["2013-10-16",10.6907,10.7301,10.3455,10.4047,898900.0],["2013-10-17",10.8386,11.5487,10.8287,11.3218,1478000.0],["2013-10-18",11.312,11.5388,11.0063,11.1542,829000.0],["2013-10-21",11.2232,11.4994,11.2232,11.4402,685100.0],["2013-10-22",11.6966,12.2686,11.667,11.8643,1170000.0],["2013-10-23",11.7656,11.884,11.2725,11.3218,1050200.0],["2013-10-24",11.6276,12.1897,11.598,12.0911,1479200.0],["2013-10-25",11.9728,12.2883,11.8248,12.2686,1237200.0],["2013-10-28",12.3081,12.3278,11.9333,12.0122,770200.0],["2013-10-29",11.9629,12.0812,11.5487,11.6276,768000.0],["2013-10-30",11.9136,12.1503,11.4599,11.8741,1297700.0],["2013-10-31",11.5092,11.667,11.1542,11.1542,1105100.0],["2013-11-01",11.0457,11.0753,10.6512,10.7696,922100.0],["2013-11-04",10.878,11.026,10.6512,10.8682,671000.0],["2013-11-05",10.8287,10.8583,10.523,10.6512,799400.0],["2013-11-06",10.7991,10.7991,10.5329,10.6611,616400.0],["2013-11-07",10.5526,10.6414,10.3258,10.3258,619900.0],["2013-11-08",10.2469,10.5131,10.1285,10.4836,876400.0],["2013-11-11",10.3652,10.6216,10.237,10.5822,667100.0],["2013-11-12",10.8583,10.8583,10.2074,10.3159,1080800.0],["2013-11-13",10.3849,10.5526,10.2074,10.3751,745400.0],["2013-11-14",10.4737,10.6512,10.2764,10.6019,1054400.0],["2013-11-15",10.6118,10.6808,10.3553,10.4145,1040300.0],["2013-11-18",10.3553,10.3553,9.8721,9.8918,1378200.0],["2013-11-19",9.9214,10.1581,9.9017,10.0891,857900.0],["2013-11-20",9.9904,10.0891,9.6157,9.7143,1042000.0],["2013-11-21",9.665,9.6749,9.3198,9.4579,1423100.0],["2013-11-22",9.4579,9.6946,9.3198,9.4677,919600.0],["2013-11-25",9.3691,9.6946,9.1423,9.6354,1047900.0],["2013-11-26",9.5664,9.5664,9.1423,9.2606,987700.0],["2013-11-27",9.3593,9.5072,9.2212,9.3494,877600.0],["2013-11-29",9.5466,9.9017,9.4875,9.7538,632300.0],["2013-12-02",9.4677,9.5664,8.945,9.0239,1633300.0],["2013-12-03",8.9944,9.0338,8.7281,8.8267,1075400.0],["2013-12-04",8.876,9.3593,8.6985,9.3297,1682300.0],["2013-12-05",9.0141,9.2705,8.9845,9.1226,939300.0],["2013-12-06",9.2212,9.3099,8.9352,8.9648,763300.0],["2013-12-09",9.0141,9.3494,9.0141,9.3494,874300.0],["2013-12-10",9.8228,10.2074,9.8129,9.882,1539400.0],["2013-12-11",9.8326,9.9017,9.4086,9.4677,1079800.0],["2013-12-12",9.1226,9.3099,8.9056,9.2606,1117600.0],["2013-12-13",9.3593,9.6551,9.31,9.4382,982200.0],["2013-12-16",9.3987,9.6946,9.3297,9.5072,1011000.0],["2013-12-17",9.4184,9.5762,9.3001,9.379,582300.0],["2013-12-18",9.4283,9.665,9.2311,9.2409,1476100.0],["2013-12-19",8.9944,9.162,8.9845,9.0733,936800.0],["2013-12-20",9.1028,9.3593,9.1028,9.162,2091800.0],["2013-12-23",9.1423,9.3099,9.0535,9.0831,848000.0],["2013-12-24",9.0437,9.2409,9.0338,9.2212,649800.0],["2013-12-26",9.4579,9.665,9.3691,9.4579,719500.0],["2013-12-27",9.4677,9.5565,9.2311,9.5269,911700.0],["2013-12-30",9.3987,9.5565,9.3099,9.3099,802900.0],["2013-12-31",9.2311,9.7735,9.1916,9.665,1269700.0],["2014-01-02",10.0003,10.4441,9.8622,10.306,1835900.0],["2014-01-03",10.3553,10.4047,9.9017,9.9609,1028900.0],["2014-01-06",10.0102,10.2863,9.9609,10.0496,1054200.0],["2014-01-07",9.9609,10.4047,9.6946,10.3849,2423200.0],["2014-01-08",10.1581,10.4638,10.1088,10.3553,1370800.0],["2014-01-09",10.2567,10.3356,9.9115,9.9115,1238600.0],["2014-01-10",10.1778,10.4836,10.1581,10.4244,1456400.0],["2014-01-13",10.4047,10.7301,10.2666,10.6611,1593200.0],["2014-01-14",10.523,10.8583,10.1482,10.168,1941200.0],["2014-01-15",10.1285,10.4934,10.0398,10.454,1243300.0],["2014-01-16",10.523,10.6216,10.3751,10.454,896800.0],["2014-01-17",10.6118,10.9175,10.5723,10.8682,1500400.0],["2014-01-21",10.7794,11.1345,10.5723,11.0063,1396600.0],["2014-01-22",10.9175,11.0753,10.5822,10.6512,1151100.0],["2014-01-23",10.9076,11.3613,10.8386,11.0358,1621900.0],["2014-01-24",11.1739,11.3218,10.4145,10.6512,2148000.0],["2014-01-27",10.592,10.6512,10.0989,10.1285,1640300.0],["2014-01-28",10.1482,10.3751,10.02,10.3356,1367800.0],["2014-01-29",10.5625,10.6611,10.3356,10.6512,1327300.0],["2014-01-30",10.2567,10.5723,10.2567,10.4934,1134700.0],["2014-01-31",10.3455,10.4836,10.0792,10.2962,1568300.0],["2014-02-03",10.4047,10.6118,10.0989,10.2074,1304200.0],["2014-02-04",10.237,10.3553,10.1088,10.3258,1045300.0],["2014-02-05",10.4638,10.5131,10.1088,10.1187,999900.0],["2014-02-06",10.2469,10.3159,10.0693,10.2271,722100.0],["2014-02-07",10.2173,10.592,10.0693,10.5723,1292000.0],["2014-02-10",10.7301,10.9865,10.7202,10.8978,1545800.0],["2014-02-11",11.0161,11.5388,10.9668,11.4501,2194200.0],["2014-02-12",11.4994,11.5487,10.9964,11.0161,1706300.0],["2014-02-13",11.0457,11.529,10.9076,11.5191,1344200.0],["2014-02-14",11.9037,12.2785,11.8544,12.0221,2288200.0],["2014-02-18",12.1306,12.2588,11.9037,12.1897,1668400.0],["2014-02-19",12.0714,12.2785,11.4501,11.4796,2040800.0],["2014-02-20",11.5092,12.1108,11.5092,12.0714,1566300.0],["2014-02-21",12.1306,12.1601,11.7361,11.9234,1532900.0],["2014-02-24",12.1601,12.1601,11.8643,11.884,1280700.0],["2014-02-25",11.8445,11.8445,11.381,11.5191,1403900.0],["2014-02-26",11.3909,11.4698,11.026,11.0852,1795000.0],["2014-02-27",11.0457,11.1147,10.7104,10.8189,1773700.0],["2014-02-28",10.9175,10.9569,10.7005,10.8583,1592000.0],["2014-03-03",11.1542,11.529,10.9471,11.2627,1857000.0],["2014-03-04",11.0161,11.2134,10.8485,10.9865,1297200.0],["2014-03-05",11.0161,11.2429,10.8978,11.1936,1084600.0],["2014-03-06",11.2824,11.4796,11.2824,11.4007,979400.0],["2014-03-07",11.1542,11.2134,10.8583,10.9865,1267500.0],["2014-03-10",10.9471,10.9471,10.6709,10.7991,1036300.0],["2014-03-11",10.9767,11.0852,10.5625,10.6414,1266300.0],["2014-03-12",10.7597,11.0161,10.7597,10.9865,953300.0],["2014-03-13",11.0063,11.4698,10.878,11.3416,1922200.0],["2014-03-14",11.5092,11.7065,11.2627,11.3712,1370000.0],["2014-03-17",11.2824,11.4303,10.9767,11.0063,1456200.0],["2014-03-18",10.8287,11.3416,10.8189,11.1542,1395500.0],["2014-03-19",10.9865,11.1049,10.6216,10.6611,1595700.0],["2014-03-20",10.5625,10.9175,10.5526,10.8287,1131800.0],["2014-03-21",10.9668,11.1641,10.7696,10.878,2455300.0],["2014-03-24",10.6709,10.7991,10.0496,10.0595,1828300.0],["2014-03-25",10.1285,10.237,9.9411,10.0003,1279900.0],["2014-03-26",10.0398,10.2271,9.5565,9.6058,1777600.0],["2014-03-27",9.5072,9.9017,9.4086,9.8031,1263000.0],["2014-03-28",9.7439,9.9609,9.5072,9.8622,1421500.0],["2014-03-31",9.8129,9.8228,9.448,9.5072,1479900.0],["2014-04-01",9.5565,9.6847,9.4776,9.6255,796300.0],["2014-04-02",9.8622,10.0398,9.8129,9.9411,1481700.0],["2014-04-03",9.8031,9.8228,9.5861,9.7439,868600.0],["2014-04-04",9.9806,10.0595,9.6453,9.6749,860100.0],["2014-04-07",9.6749,9.951,9.5762,9.6551,855200.0],["2014-04-08",9.8622,9.951,9.665,9.8031,825700.0],["2014-04-09",9.7242,10.2469,9.6058,10.0891,1138900.0],["2014-04-10",10.1976,10.3356,9.7143,9.7538,1226100.0],["2014-04-11",9.7143,9.7636,9.31,9.4382,1265500.0],["2014-04-14",9.5269,9.7833,9.4677,9.5762,830100.0],["2014-04-15",9.31,9.4283,9.1226,9.379,1722100.0],["2014-04-16",9.3987,9.4382,9.1324,9.2606,893700.0],["2014-04-17",9.2113,9.3395,9.0733,9.1127,1177800.0],["2014-04-21",9.093,9.093,8.7281,8.9944,1371800.0],["2014-04-22",9.0042,9.2606,8.9155,9.2508,1084800.0],["2014-04-23",9.2804,9.5171,9.1916,9.4382,1051200.0],["2014-04-24",9.3395,9.5664,9.2311,9.3198,801300.0],["2014-04-25",9.4086,9.5466,9.3001,9.4579,821300.0],["2014-04-28",9.3987,9.4086,9.1324,9.2113,866400.0],["2014-04-29",9.2508,9.5072,9.2311,9.4579,891800.0],["2014-04-30",9.379,9.5171,9.3001,9.3691,827700.0],["2014-05-01",9.2409,9.4579,9.2113,9.3593,543500.0],["2014-05-02",9.3888,9.7439,9.3198,9.6551,806200.0],["2014-05-05",9.7735,9.8228,9.5466,9.5664,634600.0],["2014-05-06",9.596,9.6453,9.379,9.448,376300.0],["2014-05-07",9.3987,9.4086,9.0141,9.1719,1212200.0],["2014-05-08",9.1522,9.3593,9.1522,9.2409,634900.0],["2014-05-09",9.2804,9.2902,8.9944,9.1916,715100.0],["2014-05-12",9.2902,9.4283,9.2508,9.3001,753800.0],["2014-05-13",9.3395,9.4283,9.2212,9.3297,518000.0],["2014-05-14",9.4579,9.4579,9.093,9.1522,764400.0],["2014-05-15",9.0733,9.093,8.8957,8.9549,920300.0],["2014-05-16",8.9352,8.9944,8.8563,8.9845,1314200.0],["2014-05-19",9.093,9.2804,8.9352,9.1719,1075800.0],["2014-05-20",9.0733,9.1817,9.0239,9.093,472500.0],["2014-05-21",9.0437,9.0437,8.8366,9.0042,832800.0],["2014-05-22",9.0831,9.1423,8.9845,9.0042,598600.0],["2014-05-23",9.0141,9.0437,8.8957,8.9352,507500.0],["2014-05-27",8.9056,8.9056,8.6295,8.6492,1151700.0],["2014-05-28",8.6295,8.6295,8.1857,8.2843,1845800.0],["2014-05-29",8.2251,8.5111,8.0772,8.4421,1076600.0],["2014-05-30",8.4125,8.4223,8.0969,8.2744,984600.0],["2014-06-02",8.1857,8.3829,8.1659,8.2941,672600.0],["2014-06-03",8.2547,8.3435,8.1068,8.3237,729400.0],["2014-06-04",8.3139,8.3632,8.2251,8.2843,659300.0],["2014-06-05",8.3533,8.6196,8.3435,8.521,966200.0],["2014-06-06",8.5604,8.6295,8.3829,8.59,501600.0],["2014-06-09",8.6097,8.6492,8.5308,8.5604,823800.0],["2014-06-10",8.5999,8.8366,8.5999,8.807,915000.0],["2014-06-11",8.8957,9.1127,8.7971,9.0338,1459300.0],["2014-06-12",9.0831,9.4382,8.9845,9.3395,1479700.0],["2014-06-13",9.379,9.4973,9.2015,9.4579,885100.0],["2014-06-16",9.5269,9.5269,9.2606,9.2705,733400.0],["2014-06-17",9.1719,9.3987,9.0141,9.3593,919000.0],["2014-06-18",9.4086,9.7932,9.3001,9.7735,1298800.0],["2014-06-19",9.9411,10.4342,9.9313,10.3553,2166700.0],["2014-06-20",10.2863,10.4737,10.1285,10.3258,1372100.0],["2014-06-23",10.3751,10.6216,10.2271,10.6019,1551700.0],["2014-06-24",10.6611,10.8189,10.237,10.2764,1743800.0],["2014-06-25",10.2074,10.4145,10.0792,10.2469,1277700.0],["2014-06-26",10.2271,10.4342,10.1384,10.4047,923400.0],["2014-06-27",10.4342,10.5822,10.237,10.3948,887300.0],["2014-06-30",10.3455,10.7005,10.2173,10.6611,820800.0],["2014-07-01",10.6315,10.7794,10.4737,10.5131,893500.0],["2014-07-02",10.5033,10.7005,10.5033,10.5723,905400.0],["2014-07-03",10.4836,10.6907,10.3356,10.6808,705600.0],["2014-07-07",10.6019,10.7203,10.3553,10.3849,807500.0],["2014-07-08",10.4934,10.5329,10.1482,10.4047,1070500.0],["2014-07-09",10.5427,10.7597,10.4934,10.6907,1246400.0],["2014-07-10",10.878,11.1345,10.5526,10.5822,2139100.0],["2014-07-11",10.5723,10.7893,10.3258,10.7893,1953400.0],["2014-07-14",10.4342,10.4638,9.9904,10.1088,2277100.0],["2014-07-15",10.1877,10.2271,9.6551,9.7538,2011100.0],["2014-07-16",9.7932,10.0595,9.7439,9.9313,1250100.0],["2014-07-17",10.0496,10.4047,9.9609,10.3652,1951300.0],["2014-07-18",10.2666,10.3652,10.1187,10.3553,1398600.0],["2014-07-21",10.3849,10.4836,10.1581,10.3258,1236300.0],["2014-07-22",10.306,10.3455,10.1187,10.1482,777100.0],["2014-07-23",10.1285,10.2765,10.02,10.0299,702300.0],["2014-07-24",9.9609,10.02,9.8524,9.9707,1157000.0],["2014-07-25",9.9411,10.3751,9.8721,10.3652,1286500.0],["2014-07-28",10.306,10.5526,10.306,10.5033,1211800.0],["2014-07-29",10.592,10.7005,10.4934,10.5625,1145900.0],["2014-07-30",10.523,10.6512,10.3553,10.592,820700.0],["2014-07-31",10.4934,10.5822,10.3553,10.454,1210000.0],["2014-08-01",10.5131,10.7202,10.3751,10.4934,891400.0],["2014-08-04",10.5033,10.5822,10.2271,10.3159,520000.0],["2014-08-05",10.237,10.3455,10.0102,10.2666,929800.0],["2014-08-06",10.4934,10.6315,10.3948,10.5526,984800.0],["2014-08-07",10.5329,10.6709,10.3948,10.5723,897200.0],["2014-08-08",10.6019,10.809,10.5131,10.6216,805200.0],["2014-08-11",10.6216,10.8485,10.6019,10.7794,653500.0],["2014-08-12",10.8189,11.0654,10.7498,10.7794,1053200.0],["2014-08-13",10.6315,10.6512,10.0595,10.2173,1986900.0],["2014-08-14",10.1581,10.2271,9.7044,9.7538,1665600.0],["2014-08-15",9.6157,9.8425,9.5269,9.7242,1424900.0],["2014-08-18",9.6749,9.9017,9.6157,9.8228,765200.0],["2014-08-19",9.7932,9.882,9.6255,9.6847,774800.0],["2014-08-20",9.6946,9.8622,9.6551,9.7439,543300.0],["2014-08-21",9.6255,9.6847,9.4283,9.5861,1128200.0],["2014-08-22",9.6255,9.7439,9.5269,9.7143,652900.0],["2014-08-25",9.6946,9.7636,9.5565,9.5565,677000.0],["2014-08-26",9.7143,9.9904,9.6749,9.951,847100.0],["2014-08-27",9.9313,10.0792,9.8228,9.8721,732200.0],["2014-08-28",10.0398,10.0989,9.9214,10.02,759100.0],["2014-08-29",9.9707,10.1778,9.9313,10.0989,607900.0],["2014-09-02",9.8918,9.9609,9.734,9.7538,794300.0],["2014-09-03",9.8031,9.9115,9.734,9.7538,724800.0],["2014-09-04",9.8031,9.8622,9.1916,9.2804,1371900.0],["2014-09-05",9.3395,9.5072,9.1817,9.4677,1067200.0],["2014-09-08",9.3888,9.4086,9.1127,9.1226,915700.0],["2014-09-09",9.1423,9.2705,8.8859,9.162,1080600.0],["2014-09-10",9.0831,9.2902,9.0437,9.1522,724400.0],["2014-09-11",9.0338,9.2113,8.8957,9.1817,883400.0],["2014-09-12",9.0733,9.2015,8.945,9.0437,717500.0],["2014-09-15",9.093,9.1719,8.9549,9.0239,641900.0],["2014-09-16",9.0141,9.2015,8.8957,9.0831,747900.0],["2014-09-17",9.0831,9.1324,8.807,8.8662,1037900.0],["2014-09-18",8.8366,8.8464,8.6295,8.659,1022100.0],["2014-09-19",8.6295,8.7182,8.2547,8.2744,2029000.0],["2014-09-22",8.2251,8.2547,7.9095,7.9785,1653000.0],["2014-09-23",8.1068,8.235,7.9785,8.2054,1160900.0],["2014-09-24",8.1363,8.1857,7.9884,8.087,806200.0],["2014-09-25",7.9687,8.1561,7.9391,8.1265,980400.0],["2014-09-26",8.1068,8.1166,7.9785,8.0476,1103700.0],["2014-09-29",8.1166,8.1363,7.9391,7.9588,735400.0],["2014-09-30",7.8799,8.0081,7.6432,7.6925,1052600.0],["2014-10-01",7.7616,7.9292,7.6827,7.7024,1354000.0],["2014-10-02",7.7616,7.801,7.5347,7.732,1145400.0],["2014-10-03",7.5742,7.6038,7.229,7.2487,1678600.0],["2014-10-06",7.3276,7.3868,7.16,7.3178,1652900.0],["2014-10-07",7.3474,7.3572,7.0318,7.0515,1869100.0],["2014-10-08",7.1304,7.6334,6.6965,7.5742,4013700.0],["2014-10-09",7.663,7.6827,7.1008,7.2586,2083100.0],["2014-10-10",7.1797,7.4361,6.9923,7.1205,1439300.0],["2014-10-13",7.229,7.5446,7.1403,7.2981,1306300.0],["2014-10-14",7.3079,7.5446,7.1107,7.1501,2290200.0],["2014-10-15",7.0219,7.3868,7.0022,7.2783,1819200.0],["2014-10-16",7.2093,7.6728,7.1698,7.4953,1553300.0],["2014-10-17",7.4953,7.6136,7.0219,7.0712,1944900.0],["2014-10-20",7.1403,7.2487,6.9627,7.229,940800.0],["2014-10-21",7.3671,7.4953,7.1797,7.229,986900.0],["2014-10-22",7.1205,7.1698,6.7754,6.7852,1330700.0],["2014-10-23",6.7458,6.7556,6.4203,6.5584,2630100.0],["2014-10-24",6.5682,6.7556,6.44,6.6669,1551600.0],["2014-10-27",6.6176,6.6373,6.2822,6.3118,1063100.0],["2014-10-28",6.371,6.6077,6.302,6.5682,1024600.0],["2014-10-29",6.4696,6.5584,6.0751,6.1738,2592800.0],["2014-10-30",6.0455,6.0751,5.5031,5.5031,3468300.0],["2014-10-31",5.1382,5.2171,4.7635,5.0593,4677600.0],["2014-11-03",5.1086,5.3157,5.0002,5.2763,2141300.0],["2014-11-04",5.227,5.2467,4.9311,4.941,2283100.0],["2014-11-05",4.7437,4.8325,4.5465,4.5662,3641400.0],["2014-11-06",4.6747,4.9311,4.6254,4.7635,2371400.0],["2014-11-07",4.8917,5.2862,4.8522,5.2566,2582300.0],["2014-11-10",5.2171,5.2862,4.793,4.8522,2606900.0],["2014-11-11",5.0002,5.2073,4.8818,5.1185,2546700.0],["2014-11-12",4.9311,5.0889,4.7043,4.8522,3433600.0],["2014-11-13",4.8818,4.9706,4.6451,4.7141,2439800.0],["2014-11-14",4.5859,5.2171,4.5465,5.2073,3209200.0],["2014-11-17",5.0988,5.1185,4.8719,5.0396,2821100.0],["2014-11-18",5.1777,5.4242,5.1481,5.3946,2335400.0],["2014-11-19",5.3749,5.3946,4.941,5.0002,3421600.0],["2014-11-20",5.1086,5.1777,4.9607,5.1086,2017500.0],["2014-11-21",5.2862,5.3848,5.0692,5.1777,3243500.0],["2014-11-24",5.0199,5.0297,4.724,4.8522,4417600.0],["2014-11-25",4.8719,5.0002,4.8029,4.9311,2429700.0],["2014-11-26",4.9213,4.9213,4.6944,4.7437,2204000.0],["2014-11-28",4.4972,4.4972,3.9942,4.0139,2533400.0],["2014-12-01",4.1323,4.3197,4.0534,4.2506,2521000.0],["2014-12-02",4.1421,4.2901,3.9646,3.9745,2183400.0],["2014-12-03",4.0731,4.3197,4.0139,4.2309,1844200.0],["2014-12-04",4.2901,4.3098,4.083,4.1027,1758800.0],["2014-12-05",4.0041,4.1619,3.9646,4.0238,1312100.0],["2014-12-08",4.0928,4.0928,3.6983,3.9843,2978700.0],["2014-12-09",4.1421,4.655,4.0731,4.5169,3083800.0],["2014-12-10",4.5564,4.7733,4.4479,4.5465,2917600.0],["2014-12-11",4.4676,4.724,4.438,4.4873,2450200.0],["2014-12-12",4.438,4.8917,4.4281,4.7339,3007700.0],["2014-12-15",4.6846,5.1481,4.3098,4.3295,6183200.0],["2014-12-16",4.4873,4.5465,4.2112,4.2605,3208900.0],["2014-12-17",4.2901,4.6155,4.221,4.5859,3508400.0],["2014-12-18",4.6944,4.8128,4.5169,4.8128,2997300.0],["2014-12-19",4.7832,5.0791,4.7339,5.0495,26663300.0],["2014-12-22",4.8917,4.941,4.5366,4.5465,4051500.0],["2014-12-23",4.5169,4.8818,4.4676,4.4972,1900200.0],["2014-12-24",4.4577,4.7635,4.3986,4.7043,1299700.0],["2014-12-26",4.8719,4.9311,4.8029,4.8128,1246000.0],["2014-12-29",4.8325,4.8325,4.5958,4.6254,1754900.0],["2014-12-30",4.7635,5.0199,4.6747,4.9804,2221700.0],["2014-12-31",4.9114,4.9903,4.7437,4.9508,2261800.0],["2015-01-02",4.8029,5.1579,4.6846,5.1481,2392100.0],["2015-01-05",5.2368,5.4637,5.1382,5.4637,2906000.0],["2015-01-06",5.5031,6.3217,5.4341,6.2724,5724400.0],["2015-01-07",6.0456,6.3316,5.8384,6.1047,4826400.0],["2015-01-08",6.154,6.3809,5.7595,5.8286,3117000.0],["2015-01-09",5.8483,6.1836,5.8483,6.154,2429000.0],["2015-01-12",6.2231,7.0515,6.2033,6.6866,4658600.0],["2015-01-13",6.8838,6.9036,6.2921,6.4302,4551400.0],["2015-01-14",6.3907,6.4499,5.73,5.8187,3971200.0],["2015-01-15",6.2527,6.3217,5.8089,5.8286,2988900.0],["2015-01-16",5.8878,6.2329,5.8582,6.154,2536500.0],["2015-01-20",6.3217,6.5288,6.1639,6.3414,2529000.0],["2015-01-21",6.4696,6.5288,6.1047,6.3217,2799100.0],["2015-01-22",6.3809,6.4795,6.1442,6.2033,2381500.0],["2015-01-23",6.1047,6.1639,5.7694,5.8582,2480800.0],["2015-01-26",5.8286,6.1244,5.7497,6.085,2380700.0],["2015-01-27",6.1047,6.5387,6.0653,6.4894,2996200.0],["2015-01-28",6.2527,6.4598,5.9371,5.9962,2672200.0],["2015-01-29",5.8286,6.0061,5.582,5.7793,2631200.0],["2015-01-30",5.799,6.1935,5.6806,6.1047,2340500.0],["2015-02-02",5.9173,6.3809,5.868,6.2527,2171900.0],["2015-02-03",6.2033,6.302,5.9272,6.1146,2216000.0],["2015-02-04",6.2231,6.2724,6.0456,6.1639,1862000.0],["2015-02-05",6.0949,6.3217,6.0456,6.2329,2023400.0],["2015-02-06",5.9568,6.2132,5.8878,5.9765,2875000.0],["2015-02-09",6.0653,6.2231,5.9962,6.1047,1548800.0],["2015-02-10",5.9568,6.0949,5.8384,6.0949,1797000.0],["2015-02-11",6.0653,6.1244,5.8582,5.8976,1912800.0],["2015-02-12",5.9962,6.016,5.7497,5.8286,1793200.0],["2015-02-13",5.9075,6.0751,5.8878,5.9962,1888300.0],["2015-02-17",5.8483,5.9765,5.8187,5.8483,1166600.0],["2015-02-18",5.8187,6.0456,5.7595,6.0357,1871700.0],["2015-02-19",6.0554,6.1047,5.7398,5.7793,1817500.0],["2015-02-20",5.799,5.868,5.3946,5.4933,3380000.0],["2015-02-23",5.3749,5.4834,5.1875,5.3256,2042500.0],["2015-02-24",5.3059,5.6708,5.2467,5.6412,1775000.0],["2015-02-25",5.7201,6.2132,5.6905,5.9173,2971000.0],["2015-02-26",6.0357,6.1639,5.9469,5.9962,1564300.0],["2015-02-27",6.0554,6.154,5.9962,6.0949,1216700.0],["2015-03-02",6.0949,6.154,5.8878,5.9962,1249500.0],["2015-03-03",6.0357,6.1836,5.8582,5.8976,1637900.0],["2015-03-04",5.9173,5.9469,5.6806,5.7793,1376400.0],["2015-03-05",5.7694,5.9075,5.6806,5.7595,963500.0],["2015-03-06",5.5229,5.6708,5.3059,5.4242,2132300.0],["2015-03-09",5.4637,5.4735,4.9311,4.9311,2087300.0],["2015-03-10",4.8818,5.0199,4.724,4.8128,2633200.0],["2015-03-11",4.8128,5.0199,4.6155,5.01,2131100.0],["2015-03-12",5.0593,5.1185,4.9311,4.9804,1583300.0],["2015-03-13",5.0297,5.1481,4.8621,5.1382,1195900.0],["2015-03-16",5.1579,5.2368,4.9706,5.1086,1799300.0],["2015-03-17",5.0297,5.2171,4.9804,5.0199,1400100.0],["2015-03-18",4.9804,5.3552,4.9213,5.3453,2001000.0],["2015-03-19",5.2566,5.5919,5.2171,5.5031,1499000.0],["2015-03-20",5.6017,5.8582,5.5524,5.5524,6311100.0],["2015-03-23",5.73,6.0653,5.7102,6.0456,2205400.0],["2015-03-24",6.0653,6.0653,5.8779,5.9272,1498000.0],["2015-03-25",5.9667,6.0554,5.8384,5.8878,1311500.0],["2015-03-26",5.9765,6.1639,5.6412,5.7201,1879000.0],["2015-03-27",5.7398,5.8582,5.5229,5.7891,1405000.0],["2015-03-30",5.6708,5.7398,5.4538,5.5031,1399000.0],["2015-03-31",5.513,5.5524,5.2073,5.3355,2107100.0],["2015-04-01",5.3946,5.513,5.2467,5.4538,2377900.0],["2015-04-02",5.4045,5.5623,5.3059,5.4144,1309900.0],["2015-04-06",5.6708,5.6905,5.5031,5.6017,1121900.0],["2015-04-07",5.2664,5.5031,5.2664,5.2763,1815300.0],["2015-04-08",5.1777,5.2467,4.9903,5.0593,2918800.0],["2015-04-09",4.9903,5.0791,4.9311,4.9607,1311300.0],["2015-04-10",5.0889,5.1284,4.9607,5.0692,1518800.0],["2015-04-13",5.0692,5.0791,4.9706,4.9804,731400.0],["2015-04-14",4.9903,5.0889,4.8917,4.9508,1143800.0],["2015-04-15",4.9607,5.227,4.9114,5.1974,1819000.0],["2015-04-16",5.2073,5.2467,5.01,5.0593,1516000.0],["2015-04-17",5.1382,5.2171,4.9607,5.0199,1198600.0],["2015-04-20",4.9508,5.0002,4.8424,4.9903,1503700.0],["2015-04-21",4.9804,5.01,4.8818,4.9114,1294500.0],["2015-04-22",4.8917,4.9213,4.7437,4.7832,1391900.0],["2015-04-23",4.8128,4.8917,4.6944,4.8226,1282300.0],["2015-04-24",4.8029,4.9213,4.6944,4.7437,1621200.0],["2015-04-27",4.793,5.0297,4.7339,4.9903,2156000.0],["2015-04-28",5.01,5.1086,4.8818,5.0593,2056700.0],["2015-04-29",5.0396,5.1777,4.9508,5.01,2176000.0],["2015-04-30",4.8818,4.9903,4.7635,4.8029,2710700.0],["2015-05-01",4.7437,4.9607,4.7437,4.941,1120000.0],["2015-05-04",5.0396,5.1086,4.9804,5.0495,1078500.0],["2015-05-05",5.1185,5.1678,4.9015,4.9213,1061400.0],["2015-05-06",4.9804,5.01,4.7339,4.7832,1609800.0],["2015-05-07",4.6944,4.7536,4.4577,4.655,2121700.0],["2015-05-08",4.7043,4.9311,4.6254,4.8917,1488200.0],["2015-05-11",4.8719,5.0199,4.8621,4.9508,957800.0],["2015-05-12",4.9706,5.0889,4.9311,5.0297,954400.0],["2015-05-13",5.1875,5.3059,5.0889,5.1777,1833700.0],["2015-05-14",5.2664,5.4045,5.2368,5.2763,1339100.0],["2015-05-15",5.2763,5.4242,5.2566,5.296,1207800.0],["2015-05-18",5.3059,5.4144,5.2566,5.3157,621100.0],["2015-05-19",5.1481,5.296,5.1382,5.1382,1015800.0],["2015-05-20",5.1579,5.2763,5.1481,5.1678,851700.0],["2015-05-21",5.1678,5.227,5.0988,5.1481,432200.0],["2015-05-22",5.1481,5.2664,5.1185,5.1579,763300.0],["2015-05-26",4.9607,5.0593,4.8226,4.8917,1493400.0],["2015-05-27",4.9015,4.9311,4.7832,4.8226,840400.0],["2015-05-28",4.7832,4.9706,4.7832,4.9508,963100.0],["2015-05-29",4.9607,5.01,4.8621,4.8917,623400.0],["2015-06-01",4.9508,5.0889,4.8917,4.9213,922300.0],["2015-06-02",4.9607,5.0791,4.9213,5.0297,870200.0],["2015-06-03",4.9706,5.0593,4.8621,4.8719,835000.0],["2015-06-04",4.8128,4.941,4.793,4.8424,880100.0],["2015-06-05",4.7832,4.8719,4.7536,4.7536,932000.0],["2015-06-08",4.7536,4.8325,4.655,4.8226,955600.0],["2015-06-09",4.8621,4.9114,4.7635,4.8128,760300.0],["2015-06-10",4.8917,4.9311,4.793,4.8128,798100.0],["2015-06-11",4.793,4.8029,4.655,4.7141,781100.0],["2015-06-12",4.6846,4.7536,4.655,4.6944,883100.0],["2015-06-15",4.7339,5.0495,4.655,5.0297,2151900.0],["2015-06-16",4.9903,5.0593,4.9508,4.9804,1059600.0],["2015-06-17",4.9706,5.1284,4.9508,5.1086,1225400.0],["2015-06-18",5.2073,5.3749,5.1678,5.2467,1861300.0],["2015-06-19",5.2073,5.2664,5.0593,5.1185,2630600.0],["2015-06-22",5.0593,5.3059,5.0495,5.2368,1859900.0],["2015-06-23",5.1875,5.1974,5.0297,5.0593,865900.0],["2015-06-24",5.0297,5.1185,4.9508,4.9903,961600.0],["2015-06-25",4.9903,5.0889,4.9804,5.0593,725500.0],["2015-06-26",5.01,5.1185,4.8522,4.8621,1121200.0],["2015-06-29",4.9213,4.9508,4.7832,4.793,986200.0],["2015-06-30",4.7635,4.9213,4.7141,4.7635,1120100.0],["2015-07-01",4.7437,4.793,4.5366,4.5761,1352100.0],["2015-07-02",4.6353,4.724,4.5958,4.655,886700.0],["2015-07-06",4.6353,4.8719,4.6353,4.8029,1146800.0],["2015-07-07",4.6451,4.724,4.4775,4.6254,1567900.0],["2015-07-08",4.655,4.7437,4.5169,4.5761,997900.0],["2015-07-09",4.655,4.6747,4.438,4.507,1441400.0],["2015-07-10",4.5169,4.5958,4.3591,4.369,1138500.0],["2015-07-13",4.3295,4.5564,4.2703,4.5465,899700.0],["2015-07-14",4.5268,4.6254,4.4479,4.4775,693800.0],["2015-07-15",4.4281,4.4577,4.3295,4.3394,609400.0],["2015-07-16",4.3098,4.5958,4.2901,4.5268,1208700.0],["2015-07-17",4.3986,4.438,4.1126,4.1619,2003300.0],["2015-07-20",4.0337,4.1126,3.5899,3.6293,2406800.0],["2015-07-21",3.8463,3.9548,3.7181,3.7871,1487600.0],["2015-07-22",3.6983,3.8167,3.5603,3.7181,1257900.0],["2015-07-23",3.7378,3.7476,3.4025,3.4616,1802200.0],["2015-07-24",3.3827,3.5504,3.1165,3.5405,2740900.0],["2015-07-27",3.4123,3.4123,3.0178,3.0376,4207100.0],["2015-07-28",3.1559,3.2151,3.0672,3.1461,1506800.0],["2015-07-29",3.1559,3.1954,3.0672,3.1066,1804600.0],["2015-07-30",3.077,3.0967,2.9685,2.9784,1455800.0],["2015-07-31",3.0277,3.1066,2.9981,3.0277,1584900.0],["2015-08-03",3.008,3.1066,2.9685,2.9784,895900.0],["2015-08-04",3.008,3.077,2.8699,2.9094,1872600.0],["2015-08-05",2.9587,3.0277,2.8107,2.8206,1286500.0],["2015-08-06",2.8403,2.9981,2.8107,2.9784,1534800.0],["2015-08-07",2.9883,3.2348,2.9784,2.9883,2354300.0],["2015-08-10",3.0376,3.3334,2.9883,3.3137,2097100.0],["2015-08-11",3.4715,3.5504,3.3137,3.5307,2194800.0],["2015-08-12",3.6983,3.9548,3.6096,3.9449,3162000.0],["2015-08-13",3.7871,3.8759,3.6194,3.6885,2164900.0],["2015-08-14",3.7279,3.8759,3.649,3.7082,1223900.0],["2015-08-17",3.7772,3.9646,3.7378,3.9548,1763000.0],["2015-08-18",3.8265,3.8463,3.6885,3.7674,1263600.0],["2015-08-19",3.8364,3.935,3.8068,3.8956,1224500.0],["2015-08-20",4.0238,4.0632,3.9252,3.9449,2241600.0],["2015-08-21",3.9646,3.9745,3.6589,3.6688,2189100.0],["2015-08-24",3.4912,3.6293,3.2841,3.3926,2652400.0],["2015-08-25",3.58,3.58,3.2151,3.2348,1532600.0],["2015-08-26",3.2052,3.2151,3.008,3.0672,1651900.0],["2015-08-27",3.1066,3.3729,3.0967,3.3433,1759100.0],["2015-08-28",3.3433,3.58,3.3236,3.4715,1681900.0],["2015-08-31",3.4123,3.5405,3.2545,3.4123,1206000.0],["2015-09-01",3.4123,3.5208,3.1954,3.2151,1595700.0],["2015-09-02",3.2644,3.3433,3.008,3.0967,2077900.0],["2015-09-03",3.0573,3.2841,2.9883,2.9981,2427700.0],["2015-09-04",2.9981,3.077,2.8502,2.9587,3110100.0],["2015-09-08",3.0178,3.0474,2.9192,2.9784,1594500.0],["2015-09-09",2.9587,3.0869,2.8206,2.8502,1424700.0],["2015-09-10",2.9291,2.9389,2.7121,2.7713,2893300.0],["2015-09-11",2.7417,2.8305,2.6234,2.8206,2276100.0],["2015-09-14",2.791,2.86,2.722,2.8403,3872400.0],["2015-09-15",2.8305,3.0178,2.8107,2.9389,3083600.0],["2015-09-16",3.0178,3.0869,2.9587,3.0869,2691600.0],["2015-09-17",3.0573,3.2052,2.9981,3.1461,2905900.0],["2015-09-18",3.2151,3.3236,3.1066,3.1954,18162200.0],["2015-09-21",3.1954,3.2841,3.1362,3.1954,1733600.0],["2015-09-22",3.1165,3.1362,3.0376,3.0474,975400.0],["2015-09-23",3.1165,3.1165,2.8995,2.9291,1492600.0],["2015-09-24",2.9981,3.2545,2.9488,3.2447,2195600.0],["2015-09-25",3.1855,3.3137,3.1263,3.1855,1278100.0],["2015-09-28",3.0672,3.077,2.9488,2.9488,1324300.0],["2015-09-29",2.9784,3.0672,2.9192,2.9291,877800.0],["2015-09-30",2.9192,3.1658,2.8995,3.1559,1652200.0],["2015-10-01",3.1855,3.3038,3.0178,3.077,1173000.0],["2015-10-02",3.1954,3.5603,3.1559,3.5307,1934200.0],["2015-10-05",3.58,3.7575,3.4814,3.5504,2961200.0],["2015-10-06",3.6688,3.8561,3.6096,3.797,4336100.0],["2015-10-07",3.7082,3.8167,3.5899,3.7772,3910100.0],["2015-10-08",3.6589,3.7674,3.5997,3.6194,2102100.0],["2015-10-09",3.7575,3.8167,3.6589,3.8068,1601600.0],["2015-10-12",3.8956,3.935,3.6293,3.6589,1395900.0],["2015-10-13",3.6786,3.8364,3.6096,3.8364,2001900.0],["2015-10-14",3.8167,4.0632,3.8068,3.9843,2926000.0],["2015-10-15",3.9942,4.2309,3.8956,4.1619,2629600.0],["2015-10-16",4.152,4.1816,3.9843,4.0041,2040500.0],["2015-10-19",3.9745,3.9942,3.6194,3.6885,2218000.0],["2015-10-20",3.7279,3.9054,3.6983,3.8463,1689800.0],["2015-10-21",3.7871,3.8068,3.5997,3.6096,1427200.0],["2015-10-22",3.6096,3.7476,3.5997,3.6392,849500.0],["2015-10-23",3.7378,3.7476,3.5504,3.6392,1667800.0],["2015-10-26",3.6293,3.7181,3.5504,3.6688,1558600.0],["2015-10-27",3.6194,3.6983,3.511,3.5701,1650900.0],["2015-10-28",3.6688,3.8364,3.511,3.6293,2157000.0],["2015-10-29",3.58,3.6293,3.3038,3.3433,1706200.0],["2015-10-30",3.3433,3.3729,3.225,3.2644,1486500.0],["2015-11-02",3.225,3.3334,3.1165,3.3137,1482200.0],["2015-11-03",3.2644,3.4025,3.2052,3.3827,1540500.0],["2015-11-04",3.4123,3.4123,3.1362,3.1658,1948800.0],["2015-11-05",3.1658,3.1756,3.0474,3.077,1459100.0],["2015-11-06",2.9685,2.9981,2.86,2.9291,1734600.0],["2015-11-09",2.9389,3.0178,2.8502,2.9981,1261400.0],["2015-11-10",2.9488,2.9587,2.8305,2.86,1266000.0],["2015-11-11",2.86,2.8995,2.791,2.8403,1031500.0],["2015-11-12",2.791,2.86,2.7318,2.7812,1733000.0],["2015-11-13",2.7812,2.9291,2.7121,2.9192,2922200.0],["2015-11-16",2.9291,3.0277,2.8403,2.9587,1762800.0],["2015-11-17",2.9389,2.9488,2.7417,2.8107,2430100.0],["2015-11-18",2.8305,2.9389,2.7417,2.9389,1882700.0],["2015-11-19",2.9784,3.2052,2.9192,3.1855,2305800.0],["2015-11-20",3.1756,3.2052,2.9981,3.0672,1921400.0],["2015-11-23",3.0474,3.1165,2.9784,2.9784,1025500.0],["2015-11-24",3.077,3.2348,3.0672,3.2151,1864300.0],["2015-11-25",3.1756,3.2348,3.1066,3.2151,889100.0],["2015-11-27",3.1263,3.2151,3.0672,3.1756,674800.0],["2015-11-30",3.1954,3.3334,3.1756,3.294,1257200.0],["2015-12-01",3.3137,3.4616,3.2447,3.4419,1501200.0],["2015-12-02",3.3532,3.4222,3.2545,3.3038,855900.0],["2015-12-03",3.363,3.4123,3.294,3.3827,945200.0],["2015-12-04",3.4123,3.5899,3.4123,3.5701,1743200.0],["2015-12-07",3.5208,3.5405,3.2841,3.3532,1288800.0],["2015-12-08",3.3236,3.3532,3.2052,3.2644,1054300.0],["2015-12-09",3.3334,3.4321,3.2743,3.3729,1105400.0],["2015-12-10",3.3334,3.4419,3.3137,3.3926,1144700.0],["2015-12-11",3.294,3.3926,3.2545,3.3137,1241600.0],["2015-12-14",3.294,3.363,3.1658,3.225,1666200.0],["2015-12-15",3.2743,3.2841,3.1263,3.1461,983300.0],["2015-12-16",3.2052,3.4025,3.2052,3.3729,1958100.0],["2015-12-17",3.2348,3.2644,3.008,3.008,2915200.0],["2015-12-18",3.077,3.1756,3.0178,3.1066,2801100.0],["2015-12-21",3.1559,3.3236,3.0869,3.2151,1272500.0],["2015-12-22",3.2545,3.3532,3.2052,3.2545,1109900.0],["2015-12-23",3.2644,3.3926,3.2447,3.3729,975400.0],["2015-12-24",3.3827,3.5997,3.3827,3.58,907300.0],["2015-12-28",3.5011,3.511,3.2743,3.3038,1239400.0],["2015-12-29",3.3729,3.4123,3.294,3.3433,866700.0],["2015-12-30",3.2644,3.294,3.1954,3.1954,713100.0],["2015-12-31",3.1954,3.2644,3.1658,3.225,848700.0],["2016-01-04",3.3334,3.4123,3.2644,3.3729,1342900.0],["2016-01-05",3.4123,3.4222,3.2348,3.3137,951300.0],["2016-01-06",3.3532,3.3729,3.2841,3.3236,1078400.0],["2016-01-07",3.3532,3.3729,3.2151,3.2545,2176900.0],["2016-01-08",3.1855,3.2348,3.0869,3.1362,1543200.0],["2016-01-11",3.1263,3.1756,2.8896,2.8896,2409600.0],["2016-01-12",2.8699,2.8896,2.6727,2.7614,2914000.0],["2016-01-13",2.7713,2.8403,2.722,2.7713,2228000.0],["2016-01-14",2.7417,2.7713,2.6431,2.7121,1716200.0],["2016-01-15",2.7713,2.8009,2.6332,2.6924,1265800.0],["2016-01-19",2.7318,2.7417,2.4162,2.4754,2566200.0],["2016-01-20",2.5445,2.5839,2.3669,2.5839,1398000.0],["2016-01-21",2.5543,2.6135,2.4656,2.5839,1356600.0],["2016-01-22",2.5938,2.7417,2.574,2.6529,1619600.0],["2016-01-25",2.7516,2.8305,2.6529,2.6529,1852900.0],["2016-01-26",2.7812,2.8699,2.7417,2.8305,1780100.0],["2016-01-27",2.9291,2.9291,2.8009,2.8798,1797800.0],["2016-01-28",2.8502,2.9094,2.7614,2.8009,1640000.0],["2016-01-29",2.8107,2.9587,2.8009,2.9488,1589000.0],["2016-02-01",3.0376,3.0967,2.9784,3.0573,1683600.0],["2016-02-02",3.0376,3.0573,2.9094,2.9587,782400.0],["2016-02-03",3.0474,3.1855,3.0277,3.1658,1683600.0],["2016-02-04",3.2743,3.4419,3.2545,3.3334,2152500.0],["2016-02-05",3.2743,3.5405,3.225,3.5405,2092200.0],["2016-02-08",3.6983,3.9252,3.6885,3.7674,3576900.0],["2016-02-09",3.8364,3.866,3.5701,3.5997,3570100.0],["2016-02-10",3.511,3.6293,3.363,3.6293,2335500.0],["2016-02-11",4.0632,4.1027,3.866,3.9843,4396400.0],["2016-02-12",3.8857,4.3098,3.8167,4.2703,2766100.0],["2016-02-16",4.1126,4.221,3.9745,4.083,2371200.0],["2016-02-17",4.1619,4.2901,4.0632,4.2013,1918600.0],["2016-02-18",4.1717,4.5958,4.1323,4.4972,2513100.0],["2016-02-19",4.4183,4.6057,4.2999,4.3295,2282800.0],["2016-02-22",4.2309,4.4183,4.1915,4.2901,2383700.0],["2016-02-23",4.3492,4.4479,4.2112,4.2999,2261800.0],["2016-02-24",4.4577,4.5366,4.2112,4.3394,3074800.0],["2016-02-25",4.2408,4.5859,4.221,4.5761,2195200.0],["2016-02-26",4.4281,4.7339,4.4183,4.5564,2713100.0],["2016-02-29",4.5662,4.6451,4.4479,4.5761,2282300.0],["2016-03-01",4.5958,4.6353,4.2309,4.2703,2542700.0],["2016-03-02",4.2506,4.4084,4.2408,4.3887,2225900.0],["2016-03-03",4.3788,4.724,4.3788,4.6846,2558300.0],["2016-03-04",4.7339,5.2763,4.6747,4.8128,5977300.0],["2016-03-07",5.0297,5.3749,5.0297,5.2862,4822900.0],["2016-03-08",5.3651,5.3946,5.0692,5.2171,4295200.0],["2016-03-09",5.0495,5.3552,4.941,5.2467,3193200.0],["2016-03-10",5.3453,5.7201,5.3453,5.6609,3661600.0],["2016-03-11",5.7201,5.8089,5.4637,5.6609,3105900.0],["2016-03-14",5.6708,5.9173,5.3848,5.5623,7211400.0],["2016-03-15",5.5229,5.7201,5.4144,5.6905,3890500.0],["2016-03-16",5.6116,6.2033,5.4834,6.1639,4705900.0],["2016-03-17",6.3809,6.874,6.2231,6.3316,7837000.0],["2016-03-18",6.4006,6.7458,6.3611,6.6373,19460800.0],["2016-03-21",6.6077,6.8937,6.5288,6.7852,4701100.0],["2016-03-22",6.8937,6.9529,6.5781,6.6965,3981200.0],["2016-03-23",6.3414,6.4795,6.1343,6.2724,4461500.0],["2016-03-24",6.3118,6.6471,6.2329,6.5584,3447900.0],["2016-03-28",6.5584,6.6274,6.2132,6.4795,2688500.0],["2016-03-29",6.3316,6.8543,6.3118,6.7951,4155300.0],["2016-03-30",6.7458,6.8641,6.4598,6.657,3252600.0],["2016-03-31",6.7359,6.8049,6.3118,6.3907,3516100.0],["2016-04-01",6.1442,6.44,5.9568,6.4203,4233500.0],["2016-04-04",6.3809,6.3907,6.1146,6.1935,2030500.0],["2016-04-05",6.3118,6.371,6.1047,6.3414,2264700.0],["2016-04-06",6.302,6.3513,6.154,6.3118,1984200.0],["2016-04-07",6.4006,6.588,6.3809,6.4696,2322700.0],["2016-04-08",6.4696,6.8247,6.4598,6.7754,2805400.0],["2016-04-11",6.9332,7.515,6.9134,7.446,4367600.0],["2016-04-12",7.5545,7.7517,7.4065,7.6136,4017300.0],["2016-04-13",7.5446,7.9292,7.5249,7.6334,3391000.0],["2016-04-14",7.6531,7.8208,7.2389,7.4558,4394300.0],["2016-04-15",7.6038,8.1363,7.446,8.1068,4302600.0],["2016-04-18",8.2054,8.4519,8.087,8.4026,4676800.0],["2016-04-19",9.1522,9.7932,9.0634,9.734,8237900.0],["2016-04-20",9.7143,10.1877,9.2606,9.379,10531900.0],["2016-04-21",9.8721,9.8721,9.1719,9.4875,7235100.0],["2016-04-22",9.3395,9.4973,8.6097,8.7774,7982800.0],["2016-04-25",8.6985,9.1817,8.6886,8.8464,4962900.0],["2016-04-26",8.9352,9.5269,8.8464,9.5072,4841200.0],["2016-04-27",9.7143,10.02,9.5171,9.8228,5679900.0],["2016-04-28",9.9214,10.1482,9.665,9.882,6150400.0],["2016-04-29",10.1384,10.5723,10.1187,10.4934,7289300.0],["2016-05-02",10.5822,10.6709,9.8228,9.9609,5883700.0],["2016-05-03",9.9214,10.0792,9.5664,9.7636,5089300.0],["2016-05-04",9.5466,9.9313,9.2606,9.2902,5124100.0],["2016-05-05",9.4875,9.7439,9.4283,9.6749,3715100.0],["2016-05-06",9.8622,10.3652,9.7833,10.2173,6711800.0],["2016-05-09",9.6749,9.7044,9.162,9.2705,4957100.0],["2016-05-10",9.2902,9.7932,9.2409,9.7439,3602100.0],["2016-05-11",10.1877,10.7104,9.9609,10.3258,7467100.0],["2016-05-12",10.3159,10.74,10.2271,10.6315,6330700.0],["2016-05-13",10.5427,10.6907,10.3159,10.5526,4811700.0],["2016-05-16",10.74,11.2824,10.7301,11.0753,6022500.0],["2016-05-17",11.4205,12.0615,11.1049,11.9136,9966900.0],["2016-05-18",11.6374,11.9234,10.9668,11.0358,7874500.0],["2016-05-19",10.5526,11.4895,10.1778,11.3218,8382500.0],["2016-05-20",11.4501,11.6079,10.7498,11.312,5400100.0],["2016-05-23",11.026,11.5191,10.7597,11.2528,3936000.0],["2016-05-24",10.878,11.095,10.2567,10.3455,6188000.0],["2016-05-25",10.2567,10.9175,9.9313,10.8682,6585700.0],["2016-05-26",11.2627,11.3218,10.5822,10.7597,4572600.0],["2016-05-27",10.6315,10.7498,10.1187,10.2074,4582600.0],["2016-05-31",9.9609,10.5625,9.951,10.2764,4971200.0],["2016-06-01",10.3553,10.4737,9.9411,10.1778,3591100.0],["2016-06-02",10.1088,10.4836,9.9806,10.3159,3686900.0],["2016-06-03",11.0358,11.6276,10.9767,11.598,7107800.0],["2016-06-06",11.6276,11.8347,11.3021,11.6966,5525600.0],["2016-06-07",11.4501,11.667,11.2725,11.4303,3363400.0],["2016-06-08",12.1897,12.6532,12.0714,12.2292,5945900.0],["2016-06-09",12.2686,12.7617,11.9826,12.6828,5497600.0],["2016-06-10",12.6927,13.1365,12.17,12.2883,5785800.0],["2016-06-13",12.5349,12.673,12.1305,12.4166,4589400.0],["2016-06-14",12.3771,12.4757,11.7854,12.0911,4577900.0],["2016-06-15",12.1108,12.8702,12.0023,12.7223,5413500.0],["2016-06-16",13.2647,13.3831,12.0221,12.2588,7704000.0],["2016-06-17",12.5645,12.6138,11.8445,12.0812,22165100.0],["2016-06-20",11.815,12.6828,11.7065,12.5645,5365700.0],["2016-06-21",12.2193,12.3968,12.0911,12.2588,3472000.0],["2016-06-22",12.2588,12.3672,11.8445,12.2883,5206700.0],["2016-06-23",12.1799,12.387,11.9826,12.2292,2949600.0],["2016-06-24",13.0872,13.1464,12.5744,12.8899,7128000.0],["2016-06-27",12.8406,13.0675,11.9136,12.2883,7215400.0],["2016-06-28",12.101,12.6532,12.0319,12.4166,4359500.0],["2016-06-29",12.8209,13.2154,12.5842,12.9393,6706900.0],["2016-06-30",13.1168,13.4225,12.8505,13.3929,5209300.0],["2016-07-01",13.8071,14.744,13.7874,14.5961,6816100.0],["2016-07-05",14.5271,14.8427,14.2016,14.7342,5571600.0],["2016-07-06",14.9018,15.178,14.744,15.1089,6940600.0],["2016-07-07",14.8723,14.9117,14.3594,14.6454,4680500.0],["2016-07-08",14.4778,15.8092,14.458,15.75,7911500.0],["2016-07-11",15.5133,16.5784,15.4541,16.2234,8368700.0],["2016-07-12",16.1741,16.3121,15.1385,15.1977,7117500.0],["2016-07-13",15.6612,17.0025,15.5922,16.677,7863900.0],["2016-07-14",16.2234,16.8743,15.9965,16.7066,7241300.0],["2016-07-15",16.4502,16.8644,16.3516,16.539,4251400.0],["2016-07-18",16.3319,16.6179,16.1938,16.5981,4096900.0],["2016-07-19",16.4009,16.8151,16.3319,16.4403,3462700.0],["2016-07-20",15.7401,15.8092,14.8032,14.8723,6905900.0],["2016-07-21",14.9906,15.8486,14.744,15.6711,6426300.0],["2016-07-22",15.3851,15.6021,15.0991,15.3752,3725000.0],["2016-07-25",15.0596,15.0596,14.2805,14.7243,5504800.0],["2016-07-26",15.0005,15.6218,14.9511,15.4344,5165000.0],["2016-07-27",15.681,16.5488,15.2174,16.3023,6163700.0],["2016-07-28",16.4897,16.6968,15.8979,16.3121,5399800.0],["2016-07-29",16.5784,17.2293,16.3812,17.1011,5637100.0],["2016-08-01",17.5252,17.7224,17.1208,17.6337,4587900.0],["2016-08-02",17.9789,18.4227,17.6238,17.7915,5427500.0],["2016-08-03",17.7224,18.0183,17.1997,17.9493,3949900.0],["2016-08-04",17.9197,18.186,17.7717,18.0479,3272200.0],["2016-08-05",17.397,17.8605,17.0715,17.5844,5069600.0],["2016-08-08",17.5252,18.3043,17.4857,17.9098,4864100.0],["2016-08-09",18.1268,18.5311,17.9789,18.1662,5444700.0],["2016-08-10",18.7185,18.8862,17.7126,17.9986,6965300.0],["2016-08-11",17.9493,18.61,17.8013,18.0775,6464400.0],["2016-08-12",18.4522,18.541,17.6337,17.8506,4842100.0],["2016-08-15",17.8802,17.9295,17.1406,17.249,6386900.0],["2016-08-16",17.3378,17.5055,16.7066,16.7954,5869400.0],["2016-08-17",16.5094,16.539,15.75,16.2234,8319100.0],["2016-08-18",16.4403,16.539,15.9374,16.1149,4940700.0],["2016-08-19",15.5034,15.5232,14.8427,14.9117,7643700.0],["2016-08-22",14.0241,14.4876,13.7282,14.4284,8303400.0],["2016-08-23",14.6947,14.7835,14.1326,14.1622,5097600.0],["2016-08-24",13.9255,13.9255,12.673,12.9393,9011100.0],["2016-08-25",12.8801,13.462,12.7026,13.3042,7237400.0],["2016-08-26",13.6789,13.9847,12.7223,13.0083,11479300.0],["2016-08-29",12.8308,13.314,12.6828,13.1168,4590400.0],["2016-08-30",12.9688,13.0182,11.9925,12.1897,6741000.0],["2016-08-31",11.9925,12.2193,11.7656,11.8544,6239600.0],["2016-09-01",11.381,11.7558,10.9372,11.6276,18040300.0],["2016-09-02",11.9333,12.2982,11.815,12.1996,9636100.0],["2016-09-06",12.7026,13.2844,12.5744,13.1365,8798600.0],["2016-09-07",13.1168,13.2154,12.7716,13.1661,7356000.0],["2016-09-08",13.1957,13.5704,13.0477,13.1858,6360400.0],["2016-09-09",12.8604,12.9393,11.953,12.1404,7949100.0],["2016-09-12",11.6276,12.3475,11.4698,12.1108,10780400.0],["2016-09-13",12.0023,12.1799,11.381,11.6473,7310400.0],["2016-09-14",11.7459,12.0615,11.4994,11.6473,5656000.0],["2016-09-15",11.6177,11.7656,11.1641,11.4994,5984900.0],["2016-09-16",11.2923,11.5191,11.095,11.1739,27131100.0],["2016-09-19",11.5487,11.7656,11.3416,11.4303,4453300.0],["2016-09-20",11.4402,11.4895,11.2331,11.4205,3881100.0],["2016-09-21",11.7656,12.5645,11.7262,12.4856,7845000.0],["2016-09-22",12.8209,12.9294,11.6079,11.7952,8291900.0],["2016-09-23",11.6177,11.6966,10.9964,11.095,5431300.0],["2016-09-26",11.1739,11.4599,10.6709,10.6907,5059100.0],["2016-09-27",10.6118,10.6216,10.1187,10.3356,5774600.0],["2016-09-28",10.3455,10.8682,10.1877,10.6512,4549500.0],["2016-09-29",10.5526,10.6315,10.1877,10.3356,4355200.0],["2016-09-30",10.8682,10.878,10.1187,10.1581,4012400.0],["2016-10-03",10.1384,10.306,9.6847,9.8326,4915000.0],["2016-10-04",9.3395,9.3987,8.7379,8.8168,7627100.0],["2016-10-05",8.8168,9.0141,8.2152,8.5308,10516400.0],["2016-10-06",8.1561,8.3928,7.9785,8.0279,11428700.0],["2016-10-07",8.4223,8.59,7.8503,8.1166,9358300.0],["2016-10-10",8.2251,8.3435,8.0772,8.087,3996200.0],["2016-10-11",8.1659,8.1659,7.6531,7.6531,6151200.0],["2016-10-12",7.5939,7.9884,7.5643,7.7912,5427700.0],["2016-10-13",7.8208,8.1955,7.7123,7.9095,5242200.0],["2016-10-14",7.8898,8.018,7.663,7.7419,4704900.0],["2016-10-17",7.8208,7.8799,7.6827,7.7419,3177300.0],["2016-10-18",7.9095,8.1857,7.7813,8.1166,6455300.0],["2016-10-19",8.373,8.5703,8.1955,8.3928,6532700.0],["2016-10-20",8.5703,8.59,8.1561,8.2448,5050900.0],["2016-10-21",8.2054,8.2843,8.0279,8.1265,3136100.0],["2016-10-24",8.2744,8.3237,7.7517,7.9095,4354700.0],["2016-10-25",8.0377,8.4026,8.0279,8.1857,3837000.0],["2016-10-26",8.2152,8.2547,7.7517,7.8799,4523000.0],["2016-10-27",7.9391,7.9588,7.6136,7.6432,3561900.0],["2016-10-28",7.6432,7.8799,7.5446,7.6728,4259600.0],["2016-10-31",7.7221,7.9785,7.5742,7.9391,3842400.0],["2016-11-01",8.2744,8.7774,8.2547,8.5012,7312100.0],["2016-11-02",8.8859,9.4283,8.5308,8.6196,11125400.0],["2016-11-03",8.4815,8.7774,8.3435,8.5801,6328500.0],["2016-11-04",8.5801,8.6985,8.0476,8.304,7045500.0],["2016-11-07",7.9884,8.1068,7.7419,7.949,6121100.0],["2016-11-08",7.9884,8.2744,7.7912,8.0279,5855200.0],["2016-11-09",8.9549,9.5861,8.8366,9.2508,14863500.0],["2016-11-10",9.1127,9.2311,8.6295,8.6985,9787500.0],["2016-11-11",8.5703,8.6788,7.6925,7.9095,12011600.0],["2016-11-14",7.7616,8.5999,7.6432,8.2448,6187000.0],["2016-11-15",8.3434,8.9253,8.1561,8.8859,7068500.0],["2016-11-16",8.8267,8.876,8.5308,8.6788,4818500.0],["2016-11-17",8.7478,9.0831,8.4223,8.5801,7480400.0],["2016-11-18",8.4223,8.6492,8.2152,8.3928,5292900.0],["2016-11-21",8.5506,8.7675,8.4421,8.6196,4427800.0],["2016-11-22",8.7084,8.8563,8.4717,8.8168,3983300.0],["2016-11-23",8.2646,8.4322,7.9588,8.087,6170000.0],["2016-11-25",8.1857,8.2547,8.0673,8.1857,2024400.0],["2016-11-28",8.3533,8.6097,8.235,8.5012,4519700.0],["2016-11-29",8.2744,8.9253,8.235,8.7577,3869800.0],["2016-11-30",8.6689,8.7577,8.4815,8.7478,3703300.0],["2016-12-01",8.6492,9.0634,8.4421,8.7675,4250200.0],["2016-12-02",8.8957,9.7242,8.807,9.6847,7362900.0],["2016-12-05",9.4875,9.6847,9.1028,9.5269,6773600.0],["2016-12-06",9.5269,9.8129,9.3198,9.4579,5385100.0],["2016-12-07",9.7636,10.0595,9.5368,9.7143,5904500.0],["2016-12-08",9.7242,9.7735,9.2902,9.3395,4517700.0],["2016-12-09",9.2212,9.3297,8.6097,8.6689,6415100.0],["2016-12-12",8.807,8.8563,8.4026,8.5407,6200500.0],["2016-12-13",8.6097,8.7478,8.3435,8.6196,4121500.0],["2016-12-14",8.807,8.9253,8.0476,8.0772,6288100.0],["2016-12-15",7.7123,7.7123,7.1008,7.2487,8446500.0],["2016-12-16",7.4065,7.5249,7.1008,7.1205,7798600.0],["2016-12-19",7.1501,7.2389,6.9529,6.9726,4534800.0],["2016-12-20",6.7852,7.012,6.5288,6.9923,6900400.0],["2016-12-21",7.0515,7.0712,6.8148,6.9134,2909700.0],["2016-12-22",6.8049,7.1403,6.7556,6.7951,4044000.0],["2016-12-23",6.8049,6.9134,6.726,6.7754,3335200.0],["2016-12-27",6.9825,7.3474,6.9627,7.3375,4742000.0],["2016-12-28",7.2981,7.4065,7.1008,7.3276,3785600.0],["2016-12-29",7.4657,8.1068,7.4559,8.087,6274000.0],["2016-12-30",8.1955,8.3533,7.5052,7.5249,8045700.0],["2017-01-03",7.6334,7.9983,7.515,7.9687,6131200.0],["2017-01-04",8.1166,8.304,7.9588,8.2547,4917200.0],["2017-01-05",8.5506,9.4776,8.5308,9.093,10992700.0],["2017-01-06",8.8662,9.1423,8.3928,8.6689,7039500.0],["2017-01-09",8.9155,9.1127,8.6788,8.7577,5456200.0],["2017-01-10",8.8563,9.2508,8.7182,8.8957,5656400.0],["2017-01-11",8.7675,8.9944,8.4914,8.8168,5766800.0],["2017-01-12",9.0535,9.1028,8.5407,8.6689,5835500.0],["2017-01-13",8.5604,9.1028,8.4914,9.0535,5126000.0],["2017-01-17",9.4382,9.4677,9.1522,9.3593,5720300.0],["2017-01-18",9.3198,9.4086,8.7577,8.8957,6450100.0],["2017-01-19",8.7774,9.0831,8.6985,8.8957,4265800.0],["2017-01-20",8.9253,9.1719,8.7873,8.9845,4040100.0],["2017-01-23",9.1423,9.3297,9.0042,9.2902,4005700.0],["2017-01-24",9.2606,9.5269,8.9845,9.0634,5234000.0],["2017-01-25",8.8366,9.0239,8.7182,8.9845,4938300.0],["2017-01-26",8.6985,8.9056,8.659,8.7971,3177900.0],["2017-01-27",8.8267,9.1522,8.7873,9.0831,3281900.0],["2017-01-30",9.1423,9.2311,8.9056,8.9648,3140000.0],["2017-01-31",9.2508,9.5072,9.2113,9.4677,5510200.0],["2017-02-01",9.31,9.7143,9.2606,9.5861,5371000.0],["2017-02-02",9.8425,9.9017,9.5565,9.6847,5086400.0],["2017-02-03",9.6551,9.9904,9.6157,9.8228,3715300.0],["2017-02-06",10.0102,10.5723,9.8721,10.5427,5708300.0],["2017-02-07",10.4244,10.7696,10.2666,10.4244,6159300.0],["2017-02-08",10.6216,10.7301,10.4145,10.5822,4081800.0],["2017-02-09",10.5822,10.6315,10.02,10.0595,5649300.0],["2017-02-10",9.9707,10.5131,9.9017,10.454,4406500.0],["2017-02-13",10.2765,10.3948,10.1581,10.1877,3338500.0],["2017-02-14",10.4638,10.4836,10.0496,10.2666,3954800.0],["2017-02-15",9.9904,10.1088,9.7932,9.882,5535900.0],["2017-02-16",10.0792,10.2173,9.951,10.0891,4421200.0],["2017-02-17",9.9806,10.1482,9.8524,9.9214,3791500.0],["2017-02-21",9.6255,9.882,9.5171,9.6551,4696800.0],["2017-02-22",9.5072,9.8622,9.0141,9.2015,7625600.0],["2017-02-23",9.5762,9.665,9.3691,9.4875,4877200.0],["2017-02-24",9.734,9.7833,9.3198,9.4283,4156300.0],["2017-02-27",9.3889,9.7932,8.7379,8.8662,7708900.0],["2017-02-28",9.0634,9.2804,8.7971,8.9549,6155000.0],["2017-03-01",8.8267,9.0239,8.5703,8.9746,6175400.0],["2017-03-02",8.7379,8.9056,8.1068,8.1265,6349100.0],["2017-03-03",8.1561,8.2448,7.6925,8.0969,9016400.0],["2017-03-06",8.0476,8.0772,7.6235,7.7616,4202500.0],["2017-03-07",7.6334,7.8602,7.4953,7.6531,3930300.0],["2017-03-08",7.5052,7.6728,7.4361,7.4953,3409100.0],["2017-03-09",7.4854,7.6827,7.3868,7.3967,3092400.0],["2017-03-10",7.5841,7.8109,7.4756,7.732,4446400.0],["2017-03-13",7.7419,7.7813,7.3967,7.5643,8488800.0],["2017-03-14",7.5249,7.6334,7.0712,7.1304,5883200.0],["2017-03-15",7.229,7.8602,7.1501,7.8208,5806100.0],["2017-03-16",8.0969,8.1561,7.6728,7.801,4404600.0],["2017-03-17",7.8799,8.0081,7.6531,7.7616,4209800.0],["2017-03-20",7.7912,7.8898,7.6827,7.8602,2522600.0],["2017-03-21",7.9194,8.1068,7.7419,7.8996,4556900.0],["2017-03-22",7.9194,8.0081,7.732,7.801,3560600.0],["2017-03-23",7.8306,7.9194,7.6235,7.8208,3043500.0],["2017-03-24",7.8503,7.8898,7.6728,7.7616,2132700.0],["2017-03-27",7.9588,8.0279,7.7419,7.9884,3028000.0],["2017-03-28",7.9983,8.0772,7.7221,7.8602,3126400.0],["2017-03-29",7.8109,7.9588,7.7517,7.8799,2546700.0],["2017-03-30",7.7813,7.9292,7.7221,7.7912,2431900.0],["2017-03-31",7.8109,8.1166,7.7517,8.0081,3167900.0],["2017-04-03",7.9884,8.3139,7.9391,8.2941,3204300.0],["2017-04-04",8.4519,8.521,8.3237,8.5012,3422100.0],["2017-04-05",8.3829,8.659,8.304,8.5407,5062100.0],["2017-04-06",8.4914,8.6788,8.4717,8.5999,2769700.0],["2017-04-07",8.7774,8.945,8.521,8.6295,4656500.0],["2017-04-10",8.5111,8.6097,8.2646,8.5506,3408600.0],["2017-04-11",8.6492,9.1719,8.6097,9.0634,5626800.0],["2017-04-12",9.0338,9.1324,8.876,9.1028,3594400.0],["2017-04-13",9.2212,9.4579,9.1719,9.2212,7041700.0],["2017-04-17",9.2606,9.3198,9.0141,9.0831,4242500.0],["2017-04-18",9.0141,9.1028,8.807,9.0733,4645900.0],["2017-04-19",8.9352,8.9648,8.4519,8.5506,4540500.0],["2017-04-20",8.5999,8.6985,8.4618,8.6689,3448700.0],["2017-04-21",8.6689,8.7873,8.5703,8.6492,3019000.0],["2017-04-24",8.4618,8.5506,8.3632,8.3928,4259900.0],["2017-04-25",8.2744,8.3237,7.8208,7.9983,5940100.0],["2017-04-26",7.9095,8.2646,7.8503,8.1758,4620700.0],["2017-04-27",8.1659,8.1659,7.8898,7.949,4121800.0],["2017-04-28",8.0574,8.1068,7.8503,8.018,3849900.0],["2017-05-01",7.9194,8.087,7.7419,7.8405,3235100.0],["2017-05-02",7.801,7.9687,7.7616,7.8503,3031700.0],["2017-05-03",7.8208,7.949,7.7123,7.732,4672400.0],["2017-05-04",7.6136,7.6432,6.9627,7.0614,7081100.0],["2017-05-05",7.1304,7.4263,7.1107,7.377,2898000.0],["2017-05-08",7.3967,7.5052,7.3178,7.4756,2856200.0],["2017-05-09",7.3967,7.4361,7.2586,7.3375,3467600.0],["2017-05-10",7.4953,7.8306,7.4756,7.7714,4434900.0],["2017-05-11",7.8701,8.2843,7.8109,8.2448,4490200.0],["2017-05-12",8.4223,8.6295,8.3928,8.59,4603800.0],["2017-05-15",8.8366,8.8366,8.5506,8.6985,3834000.0],["2017-05-16",8.7577,8.8662,8.7281,8.8267,2756900.0],["2017-05-17",8.9746,9.2311,8.945,9.093,4703400.0],["2017-05-18",8.7873,8.8267,8.4914,8.6492,4655400.0],["2017-05-19",8.8563,8.9155,8.6985,8.7971,3721500.0],["2017-05-22",8.9746,9.1127,8.9253,8.9549,2879800.0],["2017-05-23",8.9253,9.0634,8.5703,8.59,3752800.0],["2017-05-24",8.5703,8.807,8.4421,8.7675,4494500.0],["2017-05-25",8.6689,8.7774,8.4815,8.5703,3690200.0],["2017-05-26",8.7675,8.8168,8.5407,8.59,3120600.0],["2017-05-30",8.4026,8.5308,8.2843,8.3435,2324100.0],["2017-05-31",8.3533,8.3632,8.1068,8.2547,2356900.0],["2017-06-01",8.1265,8.3336,8.087,8.1265,2171900.0],["2017-06-02",8.2251,8.2843,8.0673,8.1166,2193200.0],["2017-06-05",8.1659,8.2054,7.9588,8.1068,2209000.0],["2017-06-06",8.373,8.8267,8.2941,8.8168,6856600.0],["2017-06-07",8.6492,8.7971,8.4914,8.5999,3926300.0],["2017-06-08",8.4717,8.59,8.3435,8.4618,2798500.0],["2017-06-09",8.2843,8.373,8.1561,8.1955,3479800.0],["2017-06-12",8.1363,8.2448,8.087,8.087,3825500.0],["2017-06-13",8.0772,8.3533,7.9785,8.3237,4270900.0],["2017-06-14",8.5407,8.6097,7.7221,7.8405,7054300.0],["2017-06-15",7.7616,7.9095,7.6136,7.663,4447700.0],["2017-06-16",7.7123,7.7912,7.4558,7.5643,16825200.0],["2017-06-19",7.4559,7.7517,7.4164,7.6136,2936300.0],["2017-06-20",7.6531,7.7024,7.515,7.6531,1940800.0],["2017-06-21",7.6925,7.8898,7.6432,7.7813,2328000.0],["2017-06-22",7.9292,8.1068,7.9095,8.0476,3847100.0],["2017-06-23",8.1561,8.2941,8.0969,8.2744,3365400.0],["2017-06-26",8.0673,8.3533,8.0279,8.2547,2632400.0],["2017-06-27",8.3533,8.4026,8.1561,8.1659,2434000.0],["2017-06-28",8.2646,8.3632,8.0377,8.3533,1990600.0],["2017-06-29",8.1955,8.2843,7.9391,8.0279,2982500.0],["2017-06-30",7.9588,8.2744,7.9391,8.1955,3063500.0],["2017-07-03",7.9588,8.0377,7.5545,7.5742,3589100.0],["2017-07-05",7.6136,7.6235,7.2487,7.446,6821500.0],["2017-07-06",7.4559,7.5249,7.1797,7.2783,4309200.0],["2017-07-07",7.2093,7.2192,7.0022,7.0909,4386400.0],["2017-07-10",7.0219,7.5446,6.9825,7.5249,4857400.0],["2017-07-11",7.5052,7.7123,7.3474,7.6925,3726100.0],["2017-07-12",7.7024,7.8898,7.6136,7.6235,4449300.0],["2017-07-13",7.6334,7.6728,7.3967,7.4361,3587800.0],["2017-07-14",7.663,7.8405,7.6136,7.6531,3906900.0],["2017-07-17",7.8109,8.0081,7.7616,7.8306,3254000.0],["2017-07-18",7.9884,8.0081,7.8602,7.8898,2727000.0],["2017-07-19",7.8898,8.0081,7.7419,7.7616,2446500.0],["2017-07-20",7.7221,7.8799,7.663,7.8306,1966700.0],["2017-07-21",7.949,7.9687,7.7419,7.8898,2183200.0],["2017-07-24",7.9194,7.9194,7.5347,7.5742,2518000.0],["2017-07-25",7.6235,7.7912,7.6038,7.7714,3511000.0],["2017-07-26",7.7123,8.2251,7.6136,8.1068,5195500.0],["2017-07-27",8.1955,8.2054,7.8602,7.8701,3819500.0],["2017-07-28",7.9391,8.1857,7.8997,8.087,2813000.0],["2017-07-31",8.087,8.2843,8.087,8.1166,2916900.0],["2017-08-01",8.0476,8.2843,8.0081,8.0772,2386700.0],["2017-08-02",8.0673,8.087,7.7024,7.732,3498200.0],["2017-08-03",7.6925,7.732,7.5643,7.5841,2909200.0],["2017-08-04",7.2093,7.2882,6.1146,6.154,13933700.0],["2017-08-07",6.2625,6.2921,5.9765,6.0061,6759100.0],["2017-08-08",6.1639,6.2033,5.8384,6.0061,6700400.0],["2017-08-09",6.154,6.2033,5.9765,6.1343,5662900.0],["2017-08-10",6.2625,6.7063,6.2527,6.6471,7682700.0],["2017-08-11",6.6767,6.6866,6.3118,6.4302,5693200.0],["2017-08-14",6.3414,6.3414,6.1442,6.1935,3648900.0],["2017-08-15",5.9667,6.1935,5.9371,6.1343,2728600.0],["2017-08-16",6.1244,6.5091,6.085,6.4302,3663500.0],["2017-08-17",6.4795,6.5485,6.371,6.4598,3300000.0],["2017-08-18",6.6669,6.6767,6.2921,6.3414,3949000.0],["2017-08-21",6.3611,6.4105,6.2329,6.3217,2029300.0],["2017-08-22",6.2921,6.3316,6.1244,6.1738,2562900.0],["2017-08-23",6.2231,6.2822,6.1244,6.2724,2251200.0],["2017-08-24",6.2132,6.4006,6.1639,6.3217,1965000.0],["2017-08-25",6.3809,6.4992,6.2625,6.3907,2656800.0],["2017-08-28",6.5091,6.9529,6.4302,6.8937,4918900.0],["2017-08-29",7.0614,7.1501,6.6274,6.7556,5718200.0],["2017-08-30",6.6471,6.7063,6.4894,6.5485,3611800.0],["2017-08-31",6.588,7.012,6.588,6.9726,4505600.0],["2017-09-01",7.0811,7.1205,6.7852,7.012,3202700.0],["2017-09-05",7.1403,7.4065,7.1304,7.3474,5216800.0],["2017-09-06",7.3178,7.5249,7.1107,7.2389,3608200.0],["2017-09-07",7.3572,7.5347,7.3079,7.4164,2934300.0],["2017-09-08",7.3572,7.377,7.0318,7.0909,3804800.0],["2017-09-11",6.9036,7.0515,6.8444,6.9036,3054000.0],["2017-09-12",6.8641,7.2586,6.8247,7.16,2443000.0],["2017-09-13",7.0909,7.1501,6.9233,6.9233,2388300.0],["2017-09-14",6.9233,7.0909,6.8444,7.0219,2546800.0],["2017-09-15",6.9726,7.0614,6.9036,6.9134,4216200.0],["2017-09-18",6.8148,6.8444,6.6669,6.7556,3417900.0],["2017-09-19",6.8247,7.0022,6.7655,6.943,1974300.0],["2017-09-20",6.9627,7.1008,6.657,6.7655,4020000.0],["2017-09-21",6.6274,6.8838,6.6077,6.7556,2639700.0],["2017-09-22",6.8148,7.0614,6.7951,7.0416,3035800.0],["2017-09-25",6.9627,7.2389,6.943,7.1896,3318800.0],["2017-09-26",7.0515,7.3178,6.9825,7.0712,2878500.0],["2017-09-27",7.0022,7.1107,6.9726,7.0022,1719900.0],["2017-09-28",7.0022,7.0515,6.7556,6.874,3312300.0],["2017-09-29",6.8937,6.9036,6.7458,6.7458,1992000.0],["2017-10-02",6.7063,6.8937,6.6767,6.8148,2345700.0],["2017-10-03",6.8345,6.9134,6.6471,6.7359,3491100.0],["2017-10-04",6.8148,6.9923,6.7852,6.9134,2623100.0],["2017-10-05",6.8838,7.0219,6.8838,6.9036,1900800.0],["2017-10-06",6.8641,7.2685,6.7655,7.2487,3723000.0],["2017-10-09",7.2981,7.446,7.2093,7.3178,2471700.0],["2017-10-10",7.4263,7.4756,7.1008,7.16,2503900.0],["2017-10-11",7.2093,7.2487,6.9726,7.229,1813800.0],["2017-10-12",7.2192,7.229,7.0909,7.1403,1597900.0],["2017-10-13",7.2192,7.2586,7.1304,7.1698,1649700.0],["2017-10-16",7.1698,7.2389,7.012,7.0416,1704700.0],["2017-10-17",6.9233,6.9627,6.8444,6.9134,2128700.0],["2017-10-18",6.874,6.943,6.7063,6.8148,2473600.0],["2017-10-19",6.874,6.9627,6.8148,6.9134,1924400.0],["2017-10-20",6.8641,6.9233,6.7754,6.9036,2217200.0],["2017-10-23",6.8247,6.9825,6.7655,6.9332,2164300.0],["2017-10-24",6.8543,6.9529,6.8148,6.8444,1598400.0],["2017-10-25",6.8049,6.8937,6.7556,6.7951,1709500.0],["2017-10-26",6.7951,6.8148,6.4992,6.5091,3037100.0],["2017-10-27",6.4894,6.6669,6.4105,6.6176,2378100.0],["2017-10-30",6.6176,6.8444,6.6077,6.7655,1919600.0],["2017-10-31",6.6965,6.6965,6.5682,6.657,1602700.0],["2017-11-01",6.7458,6.9332,6.6669,6.7655,2723300.0],["2017-11-02",6.8049,6.9332,6.7655,6.8247,2672000.0],["2017-11-03",6.8543,6.874,6.3316,6.371,4921000.0],["2017-11-06",6.4203,6.8049,6.3611,6.7359,3361600.0],["2017-11-07",6.7162,6.7458,6.5978,6.6866,1625100.0],["2017-11-08",6.8049,7.1304,6.7951,6.943,3874500.0],["2017-11-09",6.9627,6.9627,6.6866,6.7162,3083500.0],["2017-11-10",6.7063,6.7063,6.5288,6.5387,3006100.0],["2017-11-13",6.5584,6.5978,6.4105,6.4795,2529800.0],["2017-11-14",6.4105,6.5091,6.3513,6.371,2236700.0],["2017-11-15",6.44,6.5189,6.3217,6.4696,2072500.0],["2017-11-16",6.4894,6.5978,6.4302,6.4795,1263700.0],["2017-11-17",6.5288,6.7458,6.5091,6.6965,2656000.0],["2017-11-20",6.657,6.7063,6.44,6.5682,2219800.0],["2017-11-21",6.5978,6.6965,6.5584,6.6373,1211500.0],["2017-11-22",6.6866,6.7951,6.6274,6.7852,2256700.0],["2017-11-24",6.7852,6.8641,6.6077,6.6274,1246900.0],["2017-11-27",6.6767,6.6965,6.4696,6.5682,1909200.0],["2017-11-28",6.5584,6.657,6.4992,6.5682,1380100.0],["2017-11-29",6.4992,6.5584,6.3809,6.4992,2239000.0],["2017-11-30",6.4203,6.6471,6.4105,6.5781,2039900.0],["2017-12-01",6.5584,6.7556,6.5584,6.6274,2098100.0],["2017-12-04",6.5485,6.6077,6.4598,6.5189,1886600.0],["2017-12-05",6.4499,6.4795,6.3611,6.4499,2269600.0],["2017-12-06",6.4302,6.4499,6.2822,6.3414,2079700.0],["2017-12-07",6.2132,6.3118,6.1639,6.1935,2273700.0],["2017-12-08",6.2329,6.44,6.2132,6.4006,1982200.0],["2017-12-11",6.4302,6.6274,6.3809,6.5485,2008100.0],["2017-12-12",6.5091,6.588,6.4105,6.5288,1920400.0],["2017-12-13",6.5288,7.2783,6.5091,7.2487,5633700.0],["2017-12-14",7.1994,7.2487,6.874,7.16,3448200.0],["2017-12-15",7.2487,7.2981,7.0712,7.16,3596500.0],["2017-12-18",7.2882,7.4953,7.2586,7.4558,3189700.0],["2017-12-19",7.446,7.6531,7.3967,7.5446,2568700.0],["2017-12-20",7.5643,7.732,7.4953,7.7024,2210300.0],["2017-12-21",7.5347,7.7024,7.4657,7.5347,2587000.0],["2017-12-22",7.4065,7.4164,6.6965,6.8345,8249000.0],["2017-12-26",6.8641,6.9332,6.8049,6.9332,1884800.0],["2017-12-27",6.9529,7.0515,6.8247,6.874,2598100.0],["2017-12-28",6.943,6.9529,6.657,6.7754,3316900.0],["2017-12-29",6.8049,6.8049,6.5288,6.6471,3245200.0],["2018-01-02",6.7458,7.1205,6.6767,7.1205,4063000.0],["2018-01-03",7.1403,7.1501,6.7951,6.943,3287800.0],["2018-01-04",6.9529,6.9825,6.7951,6.9529,2555200.0],["2018-01-05",6.9036,6.9332,6.7655,6.8641,2419800.0],["2018-01-08",6.8444,6.9825,6.7655,6.8247,2332600.0],["2018-01-09",6.7458,6.7655,6.5584,6.6669,2343000.0],["2018-01-10",6.7852,6.874,6.6965,6.7951,2248300.0],["2018-01-11",6.8148,6.9529,6.7852,6.874,1957500.0],["2018-01-12",6.8345,6.8641,6.5091,6.6965,8569400.0],["2018-01-16",6.8937,7.2882,6.8148,7.2487,8354200.0],["2018-01-17",7.1698,7.3967,7.1304,7.1403,3856800.0],["2018-01-18",7.16,7.1994,6.8049,6.8247,3588300.0],["2018-01-19",6.8937,6.9332,6.7655,6.7852,2716400.0],["2018-01-22",6.8049,6.9134,6.726,6.8937,2829800.0],["2018-01-23",6.8247,7.012,6.7754,6.9233,4207400.0],["2018-01-24",7.0416,7.1994,6.9529,7.0022,8271700.0],["2018-01-25",6.9529,7.0022,6.4105,6.4203,14428700.0],["2018-01-26",6.4696,6.6274,6.3217,6.4105,7206900.0],["2018-01-29",6.4499,6.4499,6.2033,6.2231,5653500.0],["2018-01-30",6.2822,6.3513,5.9173,5.9765,7313800.0],["2018-01-31",6.085,6.0949,5.7201,6.0357,7730300.0],["2018-02-01",5.9667,6.1343,5.8976,5.9568,3450900.0],["2018-02-02",5.8582,5.8582,5.5426,5.582,6833200.0],["2018-02-05",5.5722,5.7891,5.5327,5.6609,5039200.0],["2018-02-06",5.582,5.7201,5.5524,5.582,3989800.0],["2018-02-07",5.5229,5.6511,5.3749,5.4242,4629600.0],["2018-02-08",5.444,5.5031,5.3453,5.3552,3769400.0],["2018-02-09",5.3651,5.3749,4.8621,5.0692,6907000.0],["2018-02-12",5.0988,5.6412,5.0692,5.5229,6666900.0],["2018-02-13",5.5722,5.7497,5.5031,5.6017,3185900.0],["2018-02-14",5.5722,5.9765,5.5722,5.9075,4885300.0],["2018-02-15",5.9568,6.0554,5.7793,5.9173,3077900.0],["2018-02-16",5.8582,5.9864,5.6116,5.7004,3901000.0],["2018-02-20",5.6116,5.73,5.444,5.4735,3004900.0],["2018-02-21",5.5524,5.6412,5.3946,5.4144,3003300.0],["2018-02-22",5.4637,5.5919,5.4341,5.4637,2021800.0],["2018-02-23",5.444,5.5524,5.3946,5.4933,1684800.0],["2018-02-26",5.6412,5.6609,5.4242,5.5229,2588300.0],["2018-02-27",5.4538,5.513,5.2467,5.3059,2860100.0],["2018-02-28",5.2862,5.3552,5.2171,5.2368,2123600.0],["2018-03-01",5.1284,5.4538,5.0199,5.4341,4573900.0],["2018-03-02",5.4637,5.6215,5.4341,5.4637,3564600.0],["2018-03-05",5.4538,5.5919,5.4242,5.5524,2713900.0],["2018-03-06",5.6806,5.9667,5.6806,5.8779,3737700.0],["2018-03-07",5.868,5.9371,5.582,5.6313,3148400.0],["2018-03-08",5.6412,5.7004,5.5229,5.6708,2104400.0],["2018-03-09",5.6708,5.8089,5.6116,5.7497,2663100.0],["2018-03-12",5.7102,5.9272,5.6905,5.8878,2161600.0],["2018-03-13",5.9075,5.9962,5.8384,5.9765,2375100.0],["2018-03-14",6.0061,6.0357,5.8779,5.8976,1844000.0],["2018-03-15",5.8483,5.8779,5.7201,5.799,2017400.0],["2018-03-16",5.8089,5.9173,5.6905,5.8582,3481100.0],["2018-03-19",5.8187,5.9075,5.7497,5.8878,1897800.0],["2018-03-20",5.8483,5.8483,5.6116,5.6806,2398400.0],["2018-03-21",5.7497,6.1047,5.7497,6.0456,3785400.0],["2018-03-22",5.9962,6.2033,5.9371,6.0751,3109000.0],["2018-03-23",6.2724,6.4203,6.2527,6.2724,4655900.0],["2018-03-26",6.4006,6.4006,6.1146,6.1343,3371500.0],["2018-03-27",6.0653,6.1639,5.9469,6.085,2531200.0],["2018-03-28",6.0258,6.1343,5.9272,5.9371,2460500.0],["2018-03-29",5.9765,6.0456,5.8878,6.0258,2567600.0],["2018-04-02",6.1146,6.2724,6.085,6.1442,2785000.0],["2018-04-03",6.1343,6.154,5.9765,6.0554,1882100.0],["2018-04-04",6.085,6.1836,6.0061,6.0357,1811300.0],["2018-04-05",5.9765,6.1146,5.9568,6.085,1431900.0],["2018-04-06",6.1244,6.2033,6.0357,6.0357,1812000.0],["2018-04-09",6.016,6.2132,5.9371,6.1442,2257000.0],["2018-04-10",6.2231,6.302,6.1343,6.2527,2167700.0],["2018-04-11",6.3907,6.7063,6.3611,6.5189,5488900.0],["2018-04-12",6.44,6.4992,6.2921,6.4302,2356400.0],["2018-04-13",6.5682,6.657,6.4598,6.5682,2301000.0],["2018-04-16",6.6077,6.6471,6.4302,6.4894,2124300.0],["2018-04-17",6.4795,6.6373,6.4302,6.6176,1578100.0],["2018-04-18",6.7754,6.9036,6.7359,6.7556,4107100.0],["2018-04-19",6.8049,6.8543,6.6373,6.7655,2578700.0],["2018-04-20",6.6767,6.7556,6.5978,6.6669,2197500.0],["2018-04-23",6.5387,6.5683,6.3414,6.3809,3081300.0],["2018-04-24",6.4499,6.4795,6.3414,6.4696,1823800.0],["2018-04-25",6.4105,6.6274,6.3513,6.5485,2466600.0],["2018-04-26",6.5978,6.6965,6.5682,6.6471,1694100.0],["2018-04-27",6.6471,6.7951,6.6077,6.6767,1767600.0],["2018-04-30",6.4894,6.5288,6.3809,6.3907,2510500.0],["2018-05-01",6.3611,6.4696,6.2724,6.4598,1777200.0],["2018-05-02",6.5288,6.8148,6.5091,6.6471,3898400.0],["2018-05-03",6.7754,6.7852,6.657,6.7063,2067000.0],["2018-05-04",6.6767,6.7754,6.6274,6.7556,1785100.0],["2018-05-07",6.7063,6.7754,6.657,6.6965,1396500.0],["2018-05-08",6.657,6.7951,6.5387,6.7556,1908400.0],["2018-05-09",6.7852,6.8444,6.726,6.7458,2405000.0],["2018-05-10",6.6274,7.1994,6.6077,7.1304,5982000.0],["2018-05-11",7.1698,7.2093,6.943,7.0712,3243300.0],["2018-05-14",7.1501,7.2783,6.9923,6.9923,3584200.0],["2018-05-15",6.874,6.9332,6.7359,6.9036,3232000.0],["2018-05-16",6.9332,7.2192,6.9332,7.0515,2828700.0],["2018-05-17",7.0416,7.1008,6.9825,7.0416,1675800.0],["2018-05-18",7.0219,7.16,6.9923,6.9923,2355100.0],["2018-05-21",7.0022,7.2192,6.9726,7.1896,1810800.0],["2018-05-22",7.2389,7.2882,7.1403,7.2093,3009300.0],["2018-05-23",7.16,7.229,7.0712,7.1797,2569900.0],["2018-05-24",7.229,7.377,7.1896,7.2586,2961600.0],["2018-05-25",7.229,7.2981,7.0712,7.1008,1977700.0],["2018-05-29",6.8444,7.0515,6.8049,6.9825,2856200.0],["2018-05-30",7.0416,7.1008,6.9923,7.0515,1584200.0],["2018-05-31",7.0712,7.1008,6.9529,6.9923,1248500.0],["2018-06-01",6.9825,7.0909,6.874,7.0318,1690400.0],["2018-06-04",7.0811,7.1008,6.9529,6.9529,1265800.0],["2018-06-05",6.9529,7.0811,6.9529,7.0515,1243700.0],["2018-06-06",7.1107,7.2093,7.0909,7.1797,1851800.0],["2018-06-07",7.2192,7.377,7.2093,7.3671,3201600.0],["2018-06-08",7.3671,7.3967,7.1896,7.1994,1916900.0],["2018-06-11",7.2685,7.515,7.2487,7.4756,3089400.0],["2018-06-12",7.4657,7.5742,7.4263,7.5643,2016800.0],["2018-06-13",7.5939,7.732,7.4756,7.663,3158200.0],["2018-06-14",7.7616,7.8602,7.732,7.8602,2776400.0],["2018-06-15",7.7419,7.7517,7.2783,7.3572,8457300.0],["2018-06-18",7.3375,7.3967,7.2783,7.3276,1958400.0],["2018-06-19",7.1304,7.3572,7.0614,7.2389,2239800.0],["2018-06-20",7.2487,7.3079,7.2093,7.2586,1204100.0],["2018-06-21",7.2192,7.3276,7.1896,7.2586,1484500.0],["2018-06-22",7.3375,7.5643,7.2685,7.5446,2380400.0],["2018-06-25",7.4854,7.5939,7.3178,7.3671,1993600.0],["2018-06-26",7.2882,7.4854,7.2192,7.446,1309800.0],["2018-06-27",7.3474,7.5446,7.3375,7.3572,1775300.0],["2018-06-28",7.3178,7.4164,7.2783,7.2882,1642200.0],["2018-06-29",7.3572,7.5742,7.3178,7.5249,1595300.0],["2018-07-02",7.3967,7.5446,7.3474,7.4953,1775000.0],["2018-07-03",7.5742,7.9884,7.5545,7.8898,3127600.0],["2018-07-05",7.9292,8.0377,7.8799,7.9292,2495200.0],["2018-07-06",7.9687,8.2054,7.9588,8.1462,2968900.0],["2018-07-09",8.2843,8.3632,8.0772,8.0772,2835700.0],["2018-07-10",8.0377,8.0673,7.7616,7.8996,2569700.0],["2018-07-11",7.7912,7.8799,7.446,7.5052,3753700.0],["2018-07-12",7.6136,7.6827,7.4657,7.515,1615200.0],["2018-07-13",7.4657,7.6334,7.4361,7.5939,1296100.0],["2018-07-16",7.5742,7.5841,7.3079,7.3276,2089700.0],["2018-07-17",7.0022,7.1896,6.6866,6.6866,7783200.0],["2018-07-18",6.588,6.8444,6.588,6.7556,4319600.0],["2018-07-19",6.6176,6.7359,6.5485,6.5978,3110900.0],["2018-07-20",6.7458,6.8247,6.4894,6.5288,3259300.0],["2018-07-23",6.4894,6.5584,6.2329,6.3118,4042200.0],["2018-07-24",6.3809,6.5091,6.3809,6.44,2588000.0],["2018-07-25",6.5682,6.6176,6.4795,6.588,1992400.0],["2018-07-26",6.5682,6.5682,6.4006,6.4006,1996500.0],["2018-07-27",6.4992,6.4992,6.3118,6.3414,1632700.0],["2018-07-30",6.3414,6.44,6.3316,6.4105,1644600.0],["2018-07-31",6.3809,6.6176,6.3513,6.5485,1983200.0],["2018-08-01",6.5091,6.5485,6.4105,6.44,2047500.0],["2018-08-02",6.4499,6.5485,6.4203,6.4598,1553100.0],["2018-08-03",6.4499,6.6373,6.4499,6.4894,1402500.0],["2018-08-06",6.3611,6.5781,6.3611,6.4992,1039800.0],["2018-08-07",6.5781,6.6077,6.302,6.302,1921500.0],["2018-08-08",6.3118,6.3513,6.154,6.2625,2484300.0],["2018-08-09",6.2724,6.4696,6.2428,6.4006,1403400.0],["2018-08-10",6.3611,6.5288,6.3611,6.3907,1192800.0],["2018-08-13",6.2231,6.2231,5.296,5.4144,8076500.0],["2018-08-14",5.4538,5.6313,5.4242,5.5426,3712300.0],["2018-08-15",5.3256,5.3355,4.941,5.0692,6158100.0],["2018-08-16",5.1481,5.444,5.0002,5.0002,4486000.0],["2018-08-17",5.0889,5.227,5.0002,5.1777,4643400.0],["2018-08-20",5.2171,5.4242,5.1974,5.3552,3138800.0],["2018-08-21",5.3848,5.4834,5.3552,5.4341,2297500.0],["2018-08-22",5.5031,5.513,5.4045,5.4637,1701300.0],["2018-08-23",5.3848,5.3946,5.1185,5.1579,2935400.0],["2018-08-24",5.296,5.5623,5.227,5.4341,3167800.0],["2018-08-27",5.5031,5.8187,5.4341,5.7694,3302800.0],["2018-08-28",5.8976,5.9864,5.513,5.5623,4107400.0],["2018-08-29",5.5426,5.6215,5.4637,5.6017,2016200.0],["2018-08-30",5.5426,5.5524,5.3256,5.3946,2842500.0],["2018-08-31",5.3946,5.5327,5.3946,5.4834,2174400.0],["2018-09-04",5.3355,5.3355,5.0593,5.2368,3552100.0],["2018-09-05",5.2862,5.3059,5.1481,5.2073,1928200.0],["2018-09-06",5.2467,5.3453,5.1974,5.2467,2561400.0],["2018-09-07",5.1284,5.4538,5.0791,5.3749,3125900.0],["2018-09-10",5.3946,5.444,5.2467,5.2566,2049000.0],["2018-09-11",5.1678,5.2664,4.9804,5.2073,3146700.0],["2018-09-12",5.227,5.6116,5.1086,5.5327,3183600.0],["2018-09-13",5.6511,5.6806,5.3946,5.4637,2712200.0],["2018-09-14",5.4735,5.513,5.3651,5.3848,1802300.0],["2018-09-17",5.4341,5.6313,5.3651,5.6017,2863300.0],["2018-09-18",5.6215,5.7102,5.5722,5.6313,2072300.0],["2018-09-19",5.7004,5.868,5.6511,5.799,3124400.0],["2018-09-20",5.8779,5.8878,5.5426,5.6511,3409200.0],["2018-09-21",5.5031,5.6708,5.4144,5.6215,4366900.0],["2018-09-24",5.6215,5.799,5.513,5.5229,2223500.0],["2018-09-25",5.5722,5.7102,5.5623,5.6017,2144500.0],["2018-09-26",5.5327,5.6511,5.4242,5.4834,2868100.0],["2018-09-27",5.4341,5.513,5.296,5.4341,2402800.0],["2018-09-28",5.4933,5.6905,5.4637,5.6017,2380900.0],["2018-10-01",5.5229,5.6905,5.5229,5.5722,1612600.0],["2018-10-02",5.7004,5.8878,5.6708,5.7201,2976100.0],["2018-10-03",5.7694,5.8286,5.5722,5.6017,2047700.0],["2018-10-04",5.6806,5.7595,5.5524,5.6412,1939700.0],["2018-10-05",5.6708,5.7398,5.5524,5.5919,1148500.0],["2018-10-08",5.4735,5.7102,5.3651,5.7102,2067400.0],["2018-10-09",5.5919,5.73,5.5327,5.6116,1931500.0],["2018-10-10",5.5919,5.6806,5.4538,5.6412,1978600.0],["2018-10-11",5.7497,6.2033,5.6215,6.1343,5198500.0],["2018-10-12",6.085,6.1343,5.799,6.0751,3790800.0],["2018-10-15",6.1639,6.4006,6.154,6.2132,3553500.0],["2018-10-16",6.2921,6.3611,6.0456,6.1836,2727200.0],["2018-10-17",6.1836,6.2724,6.0653,6.154,1925400.0],["2018-10-18",6.1146,6.302,6.0258,6.1836,2451400.0],["2018-10-19",6.2921,6.3414,6.0554,6.1639,2164100.0],["2018-10-22",6.1047,6.1836,5.9469,6.1343,1772200.0],["2018-10-23",6.3217,6.4105,6.0456,6.1146,2413100.0],["2018-10-24",6.1047,6.1935,5.9864,5.9864,2095500.0],["2018-10-25",6.0061,6.085,5.6017,5.6215,4131700.0],["2018-10-26",5.6609,5.8384,5.5229,5.6313,2867400.0],["2018-10-29",5.6017,5.7004,5.4735,5.513,2034100.0],["2018-10-30",5.5229,5.73,5.4834,5.6116,2138700.0],["2018-10-31",5.5031,5.513,5.3453,5.4735,3175400.0],["2018-11-01",5.6412,5.7793,5.5919,5.7201,2829600.0],["2018-11-02",5.6905,5.8483,5.6215,5.8384,2108100.0],["2018-11-05",5.8483,5.9173,5.7004,5.7891,1869200.0],["2018-11-06",5.7595,5.8286,5.6215,5.6215,1579800.0],["2018-11-07",5.6708,5.6806,5.3946,5.4242,3011900.0],["2018-11-08",5.4144,5.5524,5.3848,5.4637,2025300.0],["2018-11-09",5.3552,5.4538,5.2566,5.3256,2589400.0],["2018-11-12",5.2467,5.2566,5.01,5.0199,3082900.0],["2018-11-13",5.0297,5.0988,4.6846,4.8029,5990000.0],["2018-11-14",4.8128,5.1875,4.8128,5.1284,3930600.0],["2018-11-15",5.1579,5.3848,5.1579,5.2566,2478200.0],["2018-11-16",5.3749,5.4045,5.2566,5.3355,1727900.0],["2018-11-19",5.2664,5.3749,5.1678,5.1974,1889400.0],["2018-11-20",5.1875,5.2467,5.01,5.1678,2305800.0],["2018-11-21",5.2171,5.5229,5.2073,5.4834,2309900.0],["2018-11-23",5.296,5.3749,4.9607,5.0199,3016900.0],["2018-11-26",5.0593,5.0889,4.793,4.793,3732500.0],["2018-11-27",4.8621,4.8719,4.655,4.7141,3398000.0],["2018-11-28",4.7339,4.9213,4.5958,4.8818,3844800.0],["2018-11-29",4.8917,4.9213,4.8029,4.8128,1752700.0],["2018-11-30",4.7339,4.7733,4.5268,4.7339,2337500.0],["2018-12-03",4.8818,4.9311,4.7339,4.8424,2609400.0],["2018-12-04",4.9213,5.0692,4.8621,4.8719,2565200.0],["2018-12-06",4.8621,4.9213,4.7832,4.8424,1608200.0],["2018-12-07",4.9114,5.0988,4.8621,5.0692,2301600.0],["2018-12-10",4.9706,5.1579,4.9311,5.0593,2430100.0],["2018-12-11",5.1579,5.2763,5.0199,5.0396,2043200.0],["2018-12-12",5.0692,5.2566,5.0593,5.2368,2296600.0],["2018-12-13",5.1777,5.3256,5.1185,5.2073,2005400.0],["2018-12-14",5.0396,5.1777,4.9213,5.0791,2051100.0],["2018-12-17",5.0988,5.4242,5.0791,5.3749,3635200.0],["2018-12-18",5.3651,5.6511,5.227,5.6313,3787700.0],["2018-12-19",5.6511,5.8286,5.1284,5.1284,4951300.0],["2018-12-20",5.3848,5.5524,5.2566,5.5031,3503700.0],["2018-12-21",5.4637,5.6412,5.3946,5.4735,5281600.0],["2018-12-24",5.5623,5.7497,5.5229,5.6806,1839100.0],["2018-12-26",5.7497,5.9962,5.6215,5.7891,3908800.0],["2018-12-27",5.8483,5.9667,5.7004,5.8878,3603800.0],["2018-12-28",5.7694,5.8384,5.6313,5.6708,3271200.0],["2018-12-31",5.6708,5.8187,5.5426,5.8089,2358400.0],["2019-01-02",5.799,5.9962,5.7497,5.9371,2639600.0],["2019-01-03",6.016,6.2428,5.9469,6.2132,3909800.0],["2019-01-04",6.1047,6.2822,5.9765,6.1244,4333300.0],["2019-01-07",6.2428,6.2428,5.9272,5.9765,3452800.0],["2019-01-08",5.8976,6.0949,5.7497,6.0456,2930700.0],["2019-01-09",6.0456,6.1935,6.0061,6.1244,1737000.0],["2019-01-10",6.0751,6.154,5.9568,5.9765,1707000.0],["2019-01-11",6.016,6.0357,5.8483,5.8976,1963300.0],["2019-01-14",5.9371,5.9765,5.8286,5.8976,1617100.0],["2019-01-15",5.8187,5.8187,5.2566,5.3059,7116600.0],["2019-01-16",5.3552,5.3651,5.1481,5.1777,4132200.0],["2019-01-17",5.1086,5.2368,4.941,5.1777,3557000.0],["2019-01-18",5.0889,5.2073,4.9903,5.0791,3894800.0],["2019-01-22",5.0495,5.1579,4.9903,5.0889,2452600.0],["2019-01-23",5.0495,5.2073,5.01,5.0988,2364400.0],["2019-01-24",5.1086,5.3059,5.0593,5.1875,4398900.0],["2019-01-25",5.3256,5.5524,5.296,5.4735,3857400.0],["2019-01-28",5.4834,5.5722,5.3848,5.5327,2867200.0],["2019-01-29",5.6511,5.8483,5.5919,5.73,4769300.0],["2019-01-30",5.6806,5.9667,5.6017,5.9075,3786900.0],["2019-01-31",5.9864,6.085,5.9371,6.0357,3272800.0],["2019-02-01",5.9962,5.9962,5.7891,5.9173,3359300.0],["2019-02-04",5.7595,5.9667,5.73,5.9667,1891400.0],["2019-02-05",5.9272,6.0357,5.8976,6.0258,2238200.0],["2019-02-06",5.9272,6.1343,5.9272,5.9568,2826300.0],["2019-02-07",5.9568,5.9962,5.7497,5.7793,3353100.0],["2019-02-08",5.8286,5.9864,5.8089,5.9469,2148400.0],["2019-02-11",5.868,5.9864,5.8384,5.9075,1348600.0],["2019-02-12",5.9173,5.9667,5.7891,5.8483,2140800.0],["2019-02-13",5.7891,5.9765,5.7694,5.8384,2085200.0],["2019-02-14",5.8483,5.9765,5.7793,5.9667,2247000.0],["2019-02-15",6.0258,6.1146,5.9272,6.1047,3487300.0],["2019-02-19",6.1639,6.5485,6.1639,6.5189,6203500.0],["2019-02-20",6.6077,6.726,6.4696,6.5682,5712900.0],["2019-02-21",6.4894,6.5682,6.3414,6.4598,3781800.0],["2019-02-22",6.5189,6.6669,6.4598,6.4894,3459800.0],["2019-02-25",6.4105,6.8937,6.4105,6.8247,4270500.0],["2019-02-26",6.6866,6.9825,6.6077,6.9332,3854600.0],["2019-02-27",6.9134,6.9332,6.6274,6.6866,3605000.0],["2019-02-28",6.6965,6.726,6.5682,6.6471,2474800.0],["2019-03-01",6.5091,6.6373,6.2527,6.2625,3815000.0],["2019-03-04",6.2329,6.3118,6.0357,6.3118,3664700.0],["2019-03-05",6.3118,6.3809,6.1836,6.371,2891800.0],["2019-03-06",6.3611,6.44,6.1836,6.2231,3789600.0],["2019-03-07",6.1935,6.4105,6.154,6.4006,2468800.0],["2019-03-08",6.6176,6.6965,6.4795,6.6866,3672600.0],["2019-03-11",6.657,6.7359,6.44,6.5387,3311000.0],["2019-03-12",6.6077,6.7951,6.5978,6.7754,2820300.0],["2019-03-13",6.7852,6.9233,6.7556,6.8641,3529900.0],["2019-03-14",6.5682,6.726,6.5091,6.5288,3441500.0],["2019-03-15",6.588,6.7458,6.4893,6.6274,5493100.0],["2019-03-18",6.6176,6.6965,6.4499,6.5584,3479600.0],["2019-03-19",6.6965,6.7063,6.5485,6.6767,2576300.0],["2019-03-20",6.657,6.8641,6.4795,6.8049,3970100.0],["2019-03-21",6.8049,6.9726,6.657,6.8444,3848200.0],["2019-03-22",6.8049,6.9134,6.7556,6.7951,2871600.0],["2019-03-25",6.8543,7.0909,6.7951,7.0515,3815600.0],["2019-03-26",6.9923,7.0515,6.9036,7.0219,2378600.0],["2019-03-27",7.0318,7.0515,6.7556,6.8049,3280700.0],["2019-03-28",6.588,6.588,6.3809,6.5288,4406900.0],["2019-03-29",6.6373,6.6767,6.4696,6.4894,3103100.0],["2019-04-01",6.5091,6.5189,6.154,6.2329,3910600.0],["2019-04-02",6.1442,6.2921,6.1343,6.2132,1999200.0],["2019-04-03",6.2625,6.3316,6.1738,6.2527,2541400.0],["2019-04-04",6.1442,6.4598,6.0751,6.4598,2597600.0],["2019-04-05",6.3809,6.44,6.3217,6.3611,1349400.0],["2019-04-08",6.4992,6.5682,6.4105,6.4499,2087300.0],["2019-04-09",6.4795,6.5485,6.4499,6.5091,1383700.0],["2019-04-10",6.4894,6.5485,6.3907,6.3907,1729900.0],["2019-04-11",6.2625,6.3513,6.154,6.2132,2597300.0],["2019-04-12",6.2625,6.3118,6.1639,6.1836,1639400.0],["2019-04-15",6.1047,6.2428,6.0357,6.1935,2160400.0],["2019-04-16",6.1442,6.1442,5.9568,5.9864,2873700.0],["2019-04-17",6.0357,6.1244,5.9173,5.9568,2679200.0],["2019-04-18",5.9962,6.0949,5.9272,5.9864,2111300.0],["2019-04-22",5.9568,6.0456,5.799,5.8187,2470800.0],["2019-04-23",5.73,5.9371,5.7004,5.868,2662100.0],["2019-04-24",5.8779,5.9962,5.799,5.9075,2935200.0],["2019-04-25",5.9469,6.0357,5.8582,5.9272,2994700.0],["2019-04-26",5.9667,6.2625,5.9667,6.2329,4134700.0],["2019-04-29",6.1738,6.1738,5.9469,5.9962,2357300.0],["2019-04-30",6.016,6.0949,5.9864,6.0554,1815900.0],["2019-05-01",6.016,6.154,5.8187,5.8878,3306800.0],["2019-05-02",5.8187,5.8384,5.5722,5.6609,3876300.0],["2019-05-03",5.7694,5.8582,5.7102,5.7497,2379300.0],["2019-05-06",5.6905,5.799,5.6511,5.7497,1328500.0],["2019-05-07",5.799,5.9667,5.6609,5.9469,2765400.0],["2019-05-08",5.9568,6.0357,5.7398,5.7595,2413600.0],["2019-05-09",5.8384,5.9765,5.7497,5.9173,3527000.0],["2019-05-10",5.8779,5.8878,5.7694,5.799,2861800.0],["2019-05-13",5.9075,5.9864,5.8089,5.9864,3357100.0],["2019-05-14",5.9667,5.9667,5.7398,5.8483,1932000.0],["2019-05-15",5.9075,5.9667,5.8286,5.8483,1774500.0],["2019-05-16",5.8187,5.8286,5.6609,5.7201,2261900.0],["2019-05-17",5.6708,5.8089,5.6215,5.7793,2521000.0],["2019-05-20",5.7497,5.7891,5.7102,5.73,1093700.0],["2019-05-21",5.6708,5.73,5.5722,5.6905,2395600.0],["2019-05-22",5.73,5.7497,5.4538,5.4538,2681500.0],["2019-05-23",5.5327,5.6905,5.4637,5.5229,2816600.0],["2019-05-24",5.4933,5.6215,5.4045,5.5919,2156400.0],["2019-05-28",5.5229,5.582,5.4045,5.4735,3591400.0],["2019-05-29",5.5426,5.5623,5.4341,5.4637,2153300.0],["2019-05-30",5.4538,5.6905,5.4144,5.6609,2475900.0],["2019-05-31",5.7891,6.0456,5.7694,5.9962,3651700.0],["2019-06-03",6.1146,6.371,6.0357,6.3611,4190500.0],["2019-06-04",6.2527,6.4598,6.1738,6.302,3813900.0],["2019-06-05",6.4499,6.6274,6.2231,6.2724,4113500.0],["2019-06-06",6.3316,6.4302,6.2527,6.4006,2177100.0],["2019-06-07",6.4894,6.5189,6.3217,6.3513,2113900.0],["2019-06-10",6.1935,6.2329,6.0949,6.2132,2220200.0],["2019-06-11",6.1738,6.3809,6.1343,6.3809,1882900.0],["2019-06-12",6.4598,6.5584,6.3809,6.4696,1881600.0],["2019-06-13",6.4696,6.5978,6.4105,6.5387,1689900.0],["2019-06-14",6.5978,6.726,6.3217,6.4598,2741500.0],["2019-06-17",6.4499,6.6471,6.4499,6.6274,2369000.0],["2019-06-18",6.726,6.7655,6.5682,6.6373,2457700.0],["2019-06-19",6.5978,6.8345,6.5682,6.8049,2864600.0],["2019-06-20",7.1304,7.446,7.0515,7.2783,6927500.0],["2019-06-21",7.2487,7.3967,7.0712,7.3572,5466900.0],["2019-06-24",7.446,7.9194,7.4065,7.8996,6986300.0],["2019-06-25",7.8898,8.018,7.5742,7.7912,7085300.0],["2019-06-26",7.5545,7.9095,7.5249,7.7221,4529500.0],["2019-06-27",7.5939,7.6925,7.5052,7.663,3484300.0],["2019-06-28",7.7024,7.8109,7.6136,7.801,3723500.0],["2019-07-01",7.5052,7.6136,7.3276,7.3474,4093000.0],["2019-07-02",7.3967,7.8503,7.2586,7.8208,4265300.0],["2019-07-03",7.8898,7.8898,7.6728,7.7714,1713400.0],["2019-07-05",7.5052,7.732,7.4065,7.6728,3507800.0],["2019-07-08",7.7123,7.7616,7.5841,7.6728,2682500.0],["2019-07-09",7.6728,7.8109,7.5841,7.801,2842700.0],["2019-07-10",7.9983,8.1363,7.8602,8.0279,3683600.0],["2019-07-11",8.0279,8.0476,7.7123,7.8208,3436800.0],["2019-07-12",7.8306,7.8405,7.6728,7.6925,3693800.0],["2019-07-15",7.7024,7.8109,7.6235,7.801,3794600.0],["2019-07-16",7.8208,8.5703,7.7912,8.4519,7700900.0],["2019-07-17",8.6295,9.2409,8.59,9.1817,8908100.0],["2019-07-18",9.1916,9.8425,9.0733,9.7833,11488000.0],["2019-07-19",9.7537,10.0989,9.5072,9.7636,9735400.0],["2019-07-22",9.8918,10.2173,9.8622,9.9609,8325600.0],["2019-07-23",9.9806,10.2173,9.6058,9.882,7037000.0],["2019-07-24",10.1088,10.2469,10.0003,10.1187,5564300.0],["2019-07-25",10.0398,10.0693,9.4086,9.5368,8060100.0],["2019-07-26",9.6255,9.7735,9.5565,9.6847,3661800.0],["2019-07-29",9.734,9.8721,9.5072,9.8425,3172900.0],["2019-07-30",9.8918,10.02,9.8129,9.9214,3393000.0],["2019-07-31",9.8425,9.882,9.0141,9.2902,11229100.0],["2019-08-01",8.8957,9.8031,8.8366,9.7044,9153600.0],["2019-08-02",9.5762,9.6946,9.3593,9.4184,6031000.0],["2019-08-05",9.8228,10.2567,9.7932,9.882,6506600.0],["2019-08-06",9.8524,10.0102,9.6453,9.7538,4505700.0],["2019-08-07",10.237,10.8189,10.237,10.3356,9700700.0],["2019-08-08",10.0989,10.7104,10.02,10.6611,4664100.0],["2019-08-09",10.6709,10.7301,10.5033,10.5625,6199800.0],["2019-08-12",10.6019,10.9569,10.4836,10.5131,6437500.0],["2019-08-13",10.809,10.8485,9.6946,10.1285,11310100.0],["2019-08-14",10.3849,10.592,10.02,10.0398,6713500.0],["2019-08-15",9.9214,10.2074,9.7932,10.1187,3832600.0],["2019-08-16",9.9115,10.1187,9.6847,9.7636,4983200.0],["2019-08-19",9.4677,10.2074,9.3395,9.8524,5158100.0],["2019-08-20",10.0102,10.4836,9.9707,10.3553,3707000.0],["2019-08-21",10.2469,10.5033,10.2271,10.2962,2779200.0],["2019-08-22",10.2074,10.3849,10.1285,10.168,2202000.0],["2019-08-23",10.2666,10.9076,10.237,10.8583,5221500.0],["2019-08-26",10.9471,11.0654,10.6808,10.7991,4734000.0],["2019-08-27",11.0753,11.3021,10.9668,11.095,6574500.0],["2019-08-28",11.1936,11.4106,10.8682,11.0556,4927800.0],["2019-08-29",11.1246,11.1345,10.4047,10.592,6388800.0],["2019-08-30",10.6414,10.9175,10.5526,10.7301,3943900.0],["2019-09-03",10.9767,11.4599,10.9274,11.1246,6525700.0],["2019-09-04",11.1147,11.2923,10.9569,11.1641,4934800.0],["2019-09-05",10.74,10.8189,9.9609,10.1384,8793300.0],["2019-09-06",10.1384,10.2863,9.7143,9.734,6150200.0],["2019-09-09",9.7143,9.7932,9.2902,9.596,6643400.0],["2019-09-10",9.4973,9.882,9.3987,9.6354,4779000.0],["2019-09-11",9.7242,10.0792,9.6354,9.8228,4278200.0],["2019-09-12",10.2074,10.3553,9.6255,9.6453,5455800.0],["2019-09-13",9.6946,9.8129,9.1719,9.1817,5981100.0],["2019-09-16",9.5368,9.665,9.1719,9.5368,4147000.0],["2019-09-17",9.6453,9.7242,9.4382,9.665,3230100.0],["2019-09-18",9.6453,9.7636,9.1817,9.4973,4838400.0],["2019-09-19",9.5171,9.9115,9.4973,9.8326,3104400.0],["2019-09-20",9.8129,10.0003,9.6354,9.951,4904900.0],["2019-09-23",10.2469,10.5131,10.1384,10.3553,7987800.0],["2019-09-24",10.1778,10.4934,9.9609,10.3849,5350300.0],["2019-09-25",10.237,10.3258,9.6453,9.8622,6011700.0],["2019-09-26",9.8031,9.951,9.7439,9.7636,4266600.0],["2019-09-27",9.4283,9.6551,9.3099,9.4973,5362900.0],["2019-09-30",9.1916,9.3494,8.7873,8.9648,7209200.0],["2019-10-01",8.9944,9.3593,8.8563,9.0831,5526100.0],["2019-10-02",9.3691,9.3987,9.0733,9.3494,3467300.0],["2019-10-03",9.3691,9.7044,9.31,9.3395,3745500.0],["2019-10-04",9.2902,9.5664,9.1817,9.5269,2431200.0],["2019-10-07",9.4677,9.5762,9.3001,9.3888,2191600.0],["2019-10-08",9.5861,9.7439,9.4382,9.7242,3139900.0],["2019-10-09",9.7143,9.8228,9.5072,9.5368,3044900.0],["2019-10-10",9.4973,9.6453,9.2902,9.6157,3333300.0],["2019-10-11",9.4875,9.5072,9.0535,9.093,4321900.0],["2019-10-14",9.1817,9.3888,9.1127,9.3099,1743300.0],["2019-10-15",9.2015,9.2606,9.0338,9.0634,4023600.0],["2019-10-16",9.1916,9.8228,9.1423,9.8129,4972000.0],["2019-10-17",9.7735,10.2567,9.7439,10.2271,5069200.0],["2019-10-18",10.168,10.3553,9.8918,10.0989,3535600.0],["2019-10-21",10.2271,10.306,9.7932,9.8228,3051800.0],["2019-10-22",9.8425,9.9609,9.6255,9.7538,2894200.0],["2019-10-23",9.8228,10.1285,9.8129,9.9017,3116300.0],["2019-10-24",9.9411,10.306,9.9411,10.306,2722100.0],["2019-10-25",10.6907,10.8287,10.2863,10.6019,5665300.0],["2019-10-28",10.4047,10.454,10.1285,10.168,3637000.0],["2019-10-29",10.0299,10.2962,9.9806,10.168,2918100.0],["2019-10-30",10.237,10.2764,9.8031,10.2271,4097900.0],["2019-10-31",10.4441,10.5625,10.2074,10.523,4332200.0],["2019-11-01",10.3652,10.8485,10.3159,10.8386,4199800.0],["2019-11-04",10.8189,10.8189,10.4836,10.5033,4527500.0],["2019-11-05",10.168,10.2074,9.8228,10.0003,8752600.0],["2019-11-06",10.0595,10.1088,9.7538,10.0398,5372400.0],["2019-11-07",9.9017,10.2863,9.4382,9.5565,7852100.0],["2019-11-08",9.3395,9.8326,9.2804,9.665,3845000.0],["2019-11-11",9.7044,10.1088,9.6354,10.0891,5030500.0],["2019-11-12",10.0102,10.4638,9.9313,10.4441,4798200.0],["2019-11-13",10.6019,10.6315,10.3258,10.3553,3542900.0],["2019-11-14",10.454,10.6216,10.3553,10.6118,2943200.0],["2019-11-15",10.4441,10.5723,10.4047,10.454,2262200.0],["2019-11-18",10.3849,10.7202,10.3849,10.6907,2820700.0],["2019-11-19",10.6216,10.9076,10.592,10.6808,3735900.0],["2019-11-20",10.7005,10.8386,10.5822,10.809,2651200.0],["2019-11-21",10.74,10.809,10.3553,10.3652,3144300.0],["2019-11-22",10.4047,10.4934,10.1877,10.3652,2368600.0],["2019-11-25",10.2271,10.523,10.1976,10.2666,1835000.0],["2019-11-26",10.3356,10.7203,10.2863,10.6709,3047200.0],["2019-11-27",10.6019,10.6019,10.2271,10.4145,2964600.0],["2019-11-29",10.4145,10.6512,10.3553,10.6118,2135600.0],["2019-12-02",10.4638,10.7794,10.4145,10.7597,3100500.0],["2019-12-03",11.0063,11.2232,10.9274,11.1049,5368200.0],["2019-12-04",11.0358,11.0852,10.7498,10.878,3815500.0],["2019-12-05",10.8978,11.3021,10.8287,11.0753,3475400.0],["2019-12-06",10.74,10.7498,10.3258,10.3258,6573800.0],["2019-12-09",10.4934,10.5131,10.2271,10.2666,3094500.0],["2019-12-10",10.4145,10.454,10.306,10.4441,2304900.0],["2019-12-11",10.4342,10.6709,10.3159,10.5625,5357300.0],["2019-12-12",10.7893,10.9076,10.4047,10.5427,5806400.0],["2019-12-13",10.5033,11.0753,10.5033,11.0753,6247000.0],["2019-12-16",11.1345,11.3317,10.9471,10.9865,4937600.0],["2019-12-17",10.9964,11.2232,10.9668,10.9865,2819200.0],["2019-12-18",10.7991,10.8682,10.3849,10.7301,7191700.0],["2019-12-19",10.592,10.809,10.5329,10.6512,3855400.0],["2019-12-20",10.7005,10.7005,10.2074,10.2173,5684900.0],["2019-12-23",10.3948,11.0753,10.3455,11.0753,6785700.0],["2019-12-24",11.1641,11.815,11.1443,11.7952,4323200.0],["2019-12-26",11.9925,12.3672,11.7361,11.9925,5946400.0],["2019-12-27",11.8741,12.0221,11.6966,11.7262,5445200.0],["2019-12-30",11.815,12.4264,11.815,12.239,5642200.0],["2019-12-31",12.3672,12.5152,12.0812,12.0911,4659300.0],["2020-01-02",12.2489,12.3771,11.9728,12.0517,3648800.0],["2020-01-03",12.2785,12.3081,11.7459,11.8051,4012400.0],["2020-01-06",12.0911,12.0911,11.381,11.4895,6245000.0],["2020-01-07",11.4895,11.8347,11.4205,11.7854,3730000.0],["2020-01-08",11.6079,11.6079,10.9274,11.026,6945300.0],["2020-01-09",10.809,11.026,10.6907,10.7005,4694600.0],["2020-01-10",10.8583,11.0654,10.8189,10.8583,4739500.0],["2020-01-13",10.7696,10.7991,10.3849,10.4836,4292100.0],["2020-01-14",10.3849,10.7202,10.3652,10.6808,4057500.0],["2020-01-15",10.8879,11.0063,10.5526,10.9076,4337000.0],["2020-01-16",10.8583,11.0161,10.7104,10.8978,2876200.0],["2020-01-17",10.9668,10.9668,10.2666,10.3849,6290100.0],["2020-01-21",10.2271,10.3751,9.6749,10.3159,6482000.0],["2020-01-22",10.237,10.4836,10.1482,10.1877,3208000.0],["2020-01-23",10.0595,10.4441,10.0102,10.0496,3153800.0],["2020-01-24",10.0989,10.4836,10.0595,10.4342,3924100.0],["2020-01-27",10.6414,10.7301,9.9609,10.0102,5145300.0],["2020-01-28",9.9017,10.02,9.6749,9.7833,4741600.0],["2020-01-29",9.8228,10.0003,9.6354,9.9411,3537800.0],["2020-01-30",10.0693,10.1384,9.7932,9.8622,3418400.0],["2020-01-31",9.8622,10.0398,9.8326,9.9313,3058800.0],["2020-02-03",9.8425,9.882,9.4973,9.6551,3148400.0],["2020-02-04",9.5368,9.6058,9.2311,9.3888,3360100.0],["2020-02-05",9.4184,9.7242,9.3691,9.6058,2847500.0],["2020-02-06",9.7143,9.8622,9.5466,9.7636,3208400.0],["2020-02-07",9.7538,9.8918,9.4382,9.4382,3261400.0],["2020-02-10",9.4973,9.7636,9.3888,9.6847,2939400.0],["2020-02-11",9.665,9.7242,9.3888,9.6157,2579500.0],["2020-02-12",9.5664,9.596,9.448,9.4677,2267900.0],["2020-02-13",9.6157,9.7143,9.448,9.4973,3253300.0],["2020-02-14",9.5072,9.734,9.4283,9.4677,3845400.0],["2020-02-18",9.6157,10.1482,9.6058,9.9904,7138100.0],["2020-02-19",10.0398,10.0693,9.1324,9.1916,14475400.0],["2020-02-20",9.2606,9.9806,9.2015,9.5861,8905100.0],["2020-02-21",9.8228,9.8918,9.6749,9.8228,6532900.0],["2020-02-24",10.1285,10.1384,9.5565,9.6749,7428100.0],["2020-02-25",9.4677,9.7143,9.2113,9.2113,5235500.0],["2020-02-26",9.162,9.3987,8.9549,9.1127,4600400.0],["2020-02-27",9.2212,9.3001,8.1363,8.1857,8677000.0],["2020-02-28",7.0909,7.7123,6.7655,7.4361,13321000.0],["2020-03-02",7.7912,7.9884,7.5347,7.801,4999000.0],["2020-03-03",8.018,8.373,7.6728,7.9687,9637500.0],["2020-03-04",7.9687,8.0772,7.6728,7.9687,3835200.0],["2020-03-05",8.0377,8.1857,7.7912,8.0476,5156900.0],["2020-03-06",8.0574,8.0673,7.4756,7.8109,5549700.0],["2020-03-09",7.2389,7.5742,6.8049,7.012,3745600.0],["2020-03-10",7.2882,7.4361,6.8641,7.2783,3926500.0],["2020-03-11",7.1994,7.2389,6.3316,6.4795,6245500.0],["2020-03-12",5.4834,6.5978,5.3256,5.5623,7826500.0],["2020-03-13",5.8582,5.868,4.8818,4.9311,8888200.0],["2020-03-16",4.221,5.7595,4.1126,5.4144,9076400.0],["2020-03-17",5.2763,6.6176,5.227,6.2033,8819900.0],["2020-03-18",5.7595,6.5091,5.2763,5.3256,6896400.0],["2020-03-19",5.4242,6.371,4.7339,5.5426,6005100.0],["2020-03-20",6.0455,6.1244,5.4242,5.4341,6340700.0],["2020-03-23",5.8483,6.2921,5.3651,5.9173,6855100.0],["2020-03-24",7.0515,7.2783,6.5091,7.1304,9844000.0],["2020-03-25",6.9529,7.7912,6.7556,7.3079,8457700.0],["2020-03-26",7.3178,7.7912,6.9529,7.1403,6015500.0],["2020-03-27",6.9036,7.0712,6.4499,6.726,5203800.0],["2020-03-30",6.6274,6.8838,6.016,6.302,5117200.0],["2020-03-31",6.3611,6.5091,6.0949,6.1047,3517600.0],["2020-04-01",5.9765,6.2625,5.7891,6.0258,5420300.0],["2020-04-02",6.2625,6.5682,6.1244,6.2132,4608000.0],["2020-04-03",6.2132,6.4499,5.9173,5.9667,3867100.0],["2020-04-06",6.2132,6.5584,6.1047,6.4499,5820100.0],["2020-04-07",6.657,6.8937,6.3316,6.4006,4322100.0],["2020-04-08",6.4302,6.5978,6.2625,6.3118,3542700.0],["2020-04-09",6.657,7.0909,6.5485,6.9726,5755700.0],["2020-04-13",7.0022,7.663,6.5682,7.5643,5834400.0],["2020-04-14",7.9194,8.3829,7.3079,7.5249,7147300.0],["2020-04-15",7.2586,7.5446,7.0416,7.2882,4681100.0],["2020-04-16",7.3671,7.4657,7.0318,7.2487,4492800.0],["2020-04-17",7.0614,7.229,6.8444,6.874,5821800.0],["2020-04-20",6.9233,7.3868,6.8838,7.0811,4859800.0],["2020-04-21",6.7162,7.1205,6.6669,7.0416,4590100.0],["2020-04-22",7.2487,7.4657,7.2389,7.2981,3861700.0],["2020-04-23",7.5446,7.9194,7.3474,7.5249,6919700.0],["2020-04-24",7.6925,7.7517,7.2093,7.5939,4992200.0],["2020-04-27",7.6235,7.6925,7.2882,7.663,4219600.0],["2020-04-28",7.6531,8.0772,7.5545,7.9983,4674600.0],["2020-04-29",8.0377,8.5308,7.949,8.5111,6351100.0],["2020-04-30",8.5407,8.5801,7.8405,7.9588,5605600.0],["2020-05-01",7.7714,8.235,7.6531,8.2054,4268300.0],["2020-05-04",8.2843,8.3632,8.0673,8.0969,4368300.0],["2020-05-05",8.1857,8.2448,7.7813,8.0574,4308200.0],["2020-05-06",7.9095,8.018,7.7024,7.8306,3098900.0],["2020-05-07",7.9983,8.3632,7.8602,8.2547,4981400.0],["2020-05-08",8.2941,8.5703,8.1068,8.1659,4119700.0],["2020-05-11",8.2054,8.2152,7.6925,7.6925,5963000.0],["2020-05-12",7.8405,8.1265,7.7517,7.801,4184500.0],["2020-05-13",7.9588,7.9588,7.3572,7.5446,5516100.0],["2020-05-14",7.4263,7.9292,7.1008,7.7912,9131200.0],["2020-05-15",8.2843,8.7379,8.0476,8.7182,13394900.0],["2020-05-18",9.4382,9.5565,8.9746,9.1324,9238000.0],["2020-05-19",9.2606,9.8228,9.1817,9.2902,11263100.0],["2020-05-20",9.4677,9.6847,9.3494,9.5762,6677900.0],["2020-05-21",9.3198,9.4086,8.9352,9.2508,4955500.0],["2020-05-22",9.3297,9.6157,9.2311,9.2508,3919600.0],["2020-05-26",9.3888,9.4283,9.0042,9.0437,4892800.0],["2020-05-27",8.7577,9.3593,8.6886,9.3395,4895500.0],["2020-05-28",9.6354,9.734,9.1028,9.1817,5080700.0],["2020-05-29",9.5664,9.9411,9.4973,9.8721,8158500.0],["2020-06-01",10.1088,10.7104,10.0989,10.5822,9666000.0],["2020-06-02",10.6512,10.6512,9.9411,9.951,7322100.0],["2020-06-03",9.5171,9.7735,9.2804,9.596,6312500.0],["2020-06-04",9.7636,10.0102,9.6453,9.8425,4131600.0],["2020-06-05",9.3001,9.6354,9.0831,9.5861,7635800.0],["2020-06-08",9.7538,9.7932,9.448,9.7833,3893900.0],["2020-06-09",9.7932,10.0693,9.5861,9.6354,3776200.0],["2020-06-10",9.8031,10.2271,9.379,10.2271,6996200.0],["2020-06-11",10.0102,10.1778,9.093,9.1817,7904300.0],["2020-06-12",9.4677,9.5664,9.0239,9.1324,5024300.0],["2020-06-15",8.6196,9.1028,8.3435,9.0141,6401000.0],["2020-06-16",9.0535,9.1423,8.5999,8.6393,5260500.0],["2020-06-17",8.7084,8.7971,8.5111,8.5506,3443700.0],["2020-06-18",8.4815,8.5604,8.2547,8.2941,3443400.0],["2020-06-19",8.5703,8.8563,8.4421,8.5111,6263000.0],["2020-06-22",8.8464,9.2409,8.7675,8.9944,6845800.0],["2020-06-23",9.2212,9.3198,9.0634,9.162,3908100.0],["2020-06-24",9.0141,9.1719,8.7478,8.8464,4564200.0],["2020-06-25",8.8859,9.0141,8.7675,9.0042,2374200.0],["2020-06-26",8.9253,9.2804,8.659,9.2606,4873000.0],["2020-06-29",9.2705,9.3099,9.0634,9.2902,3635100.0],["2020-06-30",9.2804,9.8326,9.1423,9.8129,6344000.0],["2020-07-01",9.8129,9.8918,9.3593,9.6453,4469000.0],["2020-07-02",9.5072,9.7833,9.3691,9.3691,3767500.0],["2020-07-06",9.5565,9.7538,9.2508,9.3691,4739100.0],["2020-07-07",9.2705,9.665,9.2508,9.5466,4092300.0],["2020-07-08",9.9214,10.3849,9.8524,10.2764,7994700.0],["2020-07-09",10.454,10.7991,10.0989,10.4342,8661500.0],["2020-07-10",10.4737,10.5329,10.1581,10.2666,4563100.0],["2020-07-13",10.6611,10.9175,10.02,10.0299,7243800.0],["2020-07-14",10.0102,10.3553,9.8524,10.306,4699600.0],["2020-07-15",10.3258,10.4145,10.0398,10.3849,3847000.0],["2020-07-16",10.2962,10.5131,10.1088,10.2074,4040900.0],["2020-07-17",10.3159,10.6216,10.2765,10.454,6194700.0],["2020-07-20",10.7893,11.598,10.7301,11.4698,11781500.0],["2020-07-21",12.1503,12.6828,11.9728,12.1799,16233700.0],["2020-07-22",12.7321,13.886,12.5349,13.8564,21919500.0],["2020-07-23",13.5113,13.8466,12.8702,13.1464,23008600.0],["2020-07-24",13.2647,13.462,12.9491,13.097,10656000.0],["2020-07-27",14.0044,14.3002,13.6789,14.0537,13607000.0],["2020-07-28",13.4422,14.0833,13.4324,13.6691,9611300.0],["2020-07-29",13.6197,13.7874,13.2154,13.5704,8280000.0],["2020-07-30",12.9097,13.3042,12.6631,12.7913,7169300.0],["2020-07-31",13.245,13.245,12.8998,13.1464,7276500.0],["2020-08-03",13.1957,13.1957,12.6039,12.8801,5268300.0],["2020-08-04",12.8998,13.7973,12.8801,13.7578,7975300.0],["2020-08-05",14.32,14.3693,13.3732,13.6197,9955000.0],["2020-08-06",14.0833,14.0833,13.2055,13.4718,8789500.0],["2020-08-07",12.8604,13.314,12.5448,12.7913,9228800.0],["2020-08-10",13.0083,13.4817,12.7519,12.7913,6494400.0],["2020-08-11",11.8347,12.1601,11.1641,11.2627,13229500.0],["2020-08-12",11.598,11.6572,11.1936,11.2429,7262100.0],["2020-08-13",11.4501,11.953,11.3514,11.7065,10340900.0],["2020-08-14",11.5783,11.6966,11.2035,11.529,6239900.0],["2020-08-17",12.0122,12.0714,11.7163,11.9925,6646700.0],["2020-08-18",12.3377,12.387,11.7163,11.8248,5119500.0],["2020-08-19",11.6374,11.8248,11.3021,11.3218,5320600.0],["2020-08-20",11.2528,11.6966,11.2331,11.6867,3980600.0],["2020-08-21",11.4007,11.5881,11.2923,11.3909,3059300.0],["2020-08-24",11.4994,11.5191,11.1542,11.2035,3275400.0],["2020-08-25",11.164,11.2627,10.7597,11.1739,4809300.0],["2020-08-26",11.1147,11.7065,11.095,11.667,5607200.0],["2020-08-27",11.8741,11.9826,11.1739,11.4402,5201400.0],["2020-08-28",11.5881,12.0714,11.5585,12.0418,4435800.0],["2020-08-31",12.1996,12.4363,12.0319,12.2785,4619900.0],["2020-09-01",12.6237,12.6237,11.6276,11.8939,8266200.0],["2020-09-02",11.6966,11.7361,10.9175,11.3909,10350800.0],["2020-09-03",11.2627,11.4698,10.9372,11.3712,4949900.0],["2020-09-04",11.3317,11.4303,10.7597,11.3416,5798300.0],["2020-09-08",10.9471,11.4994,10.7498,11.2232,4566600.0],["2020-09-09",11.381,11.7065,11.3317,11.6867,3616000.0],["2020-09-10",11.884,12.0418,11.3613,11.5092,6286200.0],["2020-09-11",11.667,12.101,11.3909,11.4895,6461900.0],["2020-09-14",11.7361,12.387,11.6867,12.2883,12225100.0],["2020-09-15",12.4067,12.456,11.8544,12.1404,6677400.0],["2020-09-16",12.3081,12.3081,11.9925,12.0319,4867000.0],["2020-09-17",11.6966,12.0221,11.5092,11.9925,4057800.0],["2020-09-18",12.0517,12.1404,11.7361,11.7459,6201900.0],["2020-09-21",11.312,11.529,10.5329,10.5427,10272100.0],["2020-09-22",10.6216,10.9076,10.4638,10.5329,5653000.0],["2020-09-23",10.3356,10.3455,9.5171,9.6058,10426200.0],["2020-09-24",9.4579,10.2173,9.3691,10.1187,7828000.0],["2020-09-25",9.9115,9.9313,9.3297,9.3888,11505100.0],["2020-09-28",9.7143,9.7636,9.2015,9.4382,7677100.0],["2020-09-29",9.4973,9.6551,9.3593,9.4184,7479600.0],["2020-09-30",9.3691,9.5269,9.2015,9.3888,4644500.0],["2020-10-01",9.4677,9.7537,9.4086,9.6255,4434100.0],["2020-10-02",9.5466,9.7242,9.4382,9.5171,5053600.0],["2020-10-05",9.5762,9.9214,9.5565,9.8031,4119800.0],["2020-10-06",9.8326,9.9017,9.2804,9.3001,5617500.0],["2020-10-07",9.4875,9.5368,9.3297,9.4579,5355000.0],["2020-10-08",9.5664,9.734,9.4973,9.6946,3851000.0],["2020-10-09",9.9904,10.454,9.951,10.4145,6813100.0],["2020-10-12",10.4342,10.5526,10.168,10.454,3684100.0],["2020-10-13",10.2074,10.4342,10.0003,10.3849,4942900.0],["2020-10-14",10.6414,10.8189,10.4737,10.6611,4062300.0],["2020-10-15",10.3258,10.5723,10.306,10.5625,3249000.0],["2020-10-16",10.6414,10.6611,10.3258,10.3652,3491000.0],["2020-10-19",10.523,10.6709,10.1778,10.2074,4034600.0],["2020-10-20",10.306,10.7893,10.2863,10.6808,4870200.0],["2020-10-21",10.878,11.1147,10.74,10.9668,4914900.0],["2020-10-22",10.7498,10.809,10.5033,10.7794,4108500.0],["2020-10-23",10.7202,10.8682,10.6216,10.8287,3190800.0],["2020-10-26",10.6611,10.8978,10.4342,10.4638,3276400.0],["2020-10-27",10.4638,10.7696,10.3553,10.7498,2941200.0],["2020-10-28",10.1581,10.2074,9.5565,9.8228,10069200.0],["2020-10-29",9.6354,10.0595,9.6354,9.9313,3761200.0],["2020-10-30",10.0792,10.1384,9.7143,10.1088,4076900.0],["2020-11-02",10.2765,10.5329,10.0299,10.454,4897400.0],["2020-11-03",10.6413,11.164,10.4441,10.9471,9476300.0],["2020-11-04",10.809,10.9274,10.2567,10.3159,7494500.0],["2020-11-05",10.7794,11.7065,10.6709,11.4796,13383500.0],["2020-11-06",11.6177,12.0418,11.3613,11.6276,9809200.0],["2020-11-09",11.0654,11.2035,10.7202,11.1641,7743100.0],["2020-11-10",11.2134,11.2232,10.6315,10.6611,6307300.0],["2020-11-11",10.4836,10.7893,10.4145,10.5822,4593700.0],["2020-11-12",10.6808,11.1542,10.6611,10.7301,7142900.0],["2020-11-13",10.9471,11.026,10.7498,10.8386,3192800.0],["2020-11-16",10.7991,10.9175,10.6216,10.7696,3638600.0],["2020-11-17",10.6808,10.7104,10.3849,10.4737,3547100.0],["2020-11-18",10.4638,10.5526,10.1088,10.1384,4004200.0],["2020-11-19",9.7833,10.0792,9.7735,10.0102,5170100.0],["2020-11-20",10.2074,10.4244,10.0891,10.1285,4193200.0],["2020-11-23",10.0398,10.0792,9.4875,9.5565,7002100.0],["2020-11-24",9.5762,10.0792,9.4973,9.8918,7986300.0],["2020-11-25",10.0693,10.3356,9.9609,10.0792,6806500.0],["2020-11-27",9.8622,10.1187,9.7636,10.0496,3727100.0],["2020-11-30",9.9609,10.3751,9.9214,10.2271,6291300.0],["2020-12-01",10.7498,10.9767,10.5723,10.878,6467200.0],["2020-12-02",10.9569,11.095,10.7202,11.0852,4059500.0],["2020-12-03",11.1838,11.2134,10.7991,10.8682,4354700.0],["2020-12-04",10.8978,11.0654,10.7696,10.8583,3597500.0],["2020-12-07",10.7794,11.4007,10.7498,11.2331,4679500.0],["2020-12-08",11.3416,11.3514,11.1443,11.2134,2632700.0],["2020-12-09",11.1049,11.1246,10.592,10.74,4282400.0],["2020-12-10",10.809,11.0457,10.7005,10.7991,3115700.0],["2020-12-11",10.7301,10.8978,10.5822,10.6216,2706200.0],["2020-12-14",10.6907,10.8485,10.3159,10.3258,3648900.0],["2020-12-15",10.6808,11.1936,10.6512,11.1739,5180000.0],["2020-12-16",11.2528,11.9826,11.2528,11.9234,8449800.0],["2020-12-17",12.2982,12.5448,12.1897,12.5053,7824600.0],["2020-12-18",12.4757,12.6138,12.1207,12.3968,7232500.0],["2020-12-21",12.3968,13.0872,12.3968,12.9491,10317300.0],["2020-12-22",12.9491,12.9984,12.0221,12.0418,8321900.0],["2020-12-23",12.1601,12.6335,12.1108,12.4955,5805200.0],["2020-12-24",12.5743,12.6237,12.3574,12.5645,2766800.0],["2020-12-28",12.9688,13.1759,12.7321,12.8406,5077900.0],["2020-12-29",12.8702,12.9491,12.456,12.7617,4988100.0],["2020-12-30",12.7913,13.5014,12.7617,13.462,6128700.0],["2020-12-31",13.4718,13.5408,13.1464,13.2548,5240600.0],["2021-01-04",13.9452,14.3594,13.7874,14.0438,10227500.0],["2021-01-05",14.0931,14.0931,13.6197,14.0635,8188200.0],["2021-01-06",13.9551,14.0438,13.4718,14.034,7572700.0],["2021-01-07",13.9156,14.1424,13.6099,13.817,5674700.0],["2021-01-08",13.4126,13.4126,12.5546,12.8505,11141600.0],["2021-01-11",12.5448,12.742,12.3377,12.3771,5429400.0],["2021-01-12",12.3968,12.5152,12.0418,12.4856,7225700.0],["2021-01-13",12.4955,12.5744,11.9925,12.0517,5602800.0],["2021-01-14",12.1404,12.4955,12.0122,12.4659,8812700.0],["2021-01-15",12.1996,12.2094,11.6473,11.6473,15538000.0],["2021-01-19",11.884,12.4856,11.7163,12.4757,12179300.0],["2021-01-20",12.7519,13.748,12.7124,13.7085,25065200.0],["2021-01-21",13.4817,13.6296,13.1168,13.3535,10151500.0],["2021-01-22",12.8209,13.8663,12.5941,13.8071,18164000.0],["2021-01-25",13.9452,14.7046,13.6592,13.7578,21611600.0],["2021-01-26",13.8959,14.2411,13.7184,14.0931,6986300.0],["2021-01-27",13.6986,14.0931,13.4817,13.6986,9502000.0],["2021-01-28",18.3142,19.0243,15.178,16.6277,53828100.0],["2021-01-29",18.4424,18.7974,17.0518,17.8704,30690800.0],["2021-02-01",23.5214,23.6792,20.5628,21.8153,60151700.0],["2021-02-02",17.9098,18.0972,16.2234,16.5291,33612200.0],["2021-02-03",16.8053,17.0321,16.036,16.1543,11928200.0],["2021-02-04",15.0202,16.2234,14.8032,15.8881,12655900.0],["2021-02-05",16.1741,16.4897,15.5922,16.2727,7179300.0],["2021-02-08",16.7658,17.1504,16.4206,16.9532,7450400.0],["2021-02-09",16.9236,16.9926,16.4305,16.9236,5433600.0],["2021-02-10",16.9039,17.0124,16.2037,16.6869,6285400.0],["2021-02-11",16.677,16.9433,16.3319,16.7264,4556600.0],["2021-02-12",16.5784,17.466,16.3023,17.1702,6285700.0],["2021-02-16",17.2195,17.8211,16.9729,17.2688,6869000.0],["2021-02-17",16.9828,17.4364,16.677,17.18,5339900.0],["2021-02-18",17.18,17.5449,16.8348,17.2786,4268600.0],["2021-02-19",17.4463,17.9887,17.2096,17.249,5616200.0],["2021-02-22",17.7422,19.5272,17.4068,19.3694,12648800.0],["2021-02-23",18.758,19.2018,17.8408,19.0637,9163500.0],["2021-02-24",18.8862,20.0401,18.5706,19.833,8264800.0],["2021-02-25",19.6456,20.3458,18.5804,18.6889,8866700.0],["2021-02-26",18.0676,18.4424,17.111,17.7619,11243700.0],["2021-03-01",18.186,18.3931,16.5192,16.5784,8584800.0],["2021-03-02",16.7165,17.5745,16.5488,17.2688,6133100.0],["2021-03-03",16.7658,17.0617,16.3516,16.5883,5620400.0],["2021-03-04",16.5192,16.8546,15.3752,15.8486,8907200.0],["2021-03-05",15.8782,16.0459,14.9216,15.7303,7927800.0],["2021-03-08",15.7796,15.9176,15.1385,15.1878,4821700.0],["2021-03-09",16.0952,16.3319,15.7105,15.9768,5053500.0],["2021-03-10",16.0557,16.2628,15.7894,16.1346,3639000.0],["2021-03-11",16.3319,16.5488,16.0064,16.2431,4124000.0],["2021-03-12",15.7204,16.6475,15.4245,16.5883,3819800.0],["2021-03-15",16.6869,17.2984,16.6573,17.0518,4440400.0],["2021-03-16",17.0715,17.1011,16.5686,16.677,3912600.0],["2021-03-17",16.539,17.4857,16.3812,17.3082,4556000.0],["2021-03-18",16.9039,17.397,16.7461,16.7658,3901300.0],["2021-03-19",16.8052,17.0222,16.5291,16.6277,5985200.0],["2021-03-22",16.4502,16.9039,16.4502,16.4995,2311900.0],["2021-03-23",16.2037,16.3417,15.5626,15.6316,4046700.0],["2021-03-24",15.7105,15.8585,15.2865,15.3161,2745400.0],["2021-03-25",15.1089,15.6021,15.0399,15.5232,3184400.0],["2021-03-26",15.6218,15.75,15.3456,15.6119,2930500.0],["2021-03-29",15.4738,15.5823,14.8525,15.1583,3257800.0],["2021-03-30",14.5961,14.8723,14.2608,14.6947,4480100.0],["2021-03-31",14.7934,15.5429,14.7342,15.3654,3263900.0],["2021-04-01",15.8092,16.2332,15.7796,16.2037,3635000.0],["2021-04-05",16.1741,16.322,15.7796,15.9965,2806800.0],["2021-04-06",16.3023,17.1011,16.2234,16.7165,4237800.0],["2021-04-07",16.6277,16.6869,16.4009,16.4699,2102200.0],["2021-04-08",16.9532,17.4167,16.9236,17.3181,3844700.0],["2021-04-09",16.825,17.2688,16.6179,17.1011,3043700.0],["2021-04-12",16.963,17.0321,16.2727,16.4206,3139800.0],["2021-04-13",16.8151,17.1011,16.6179,16.6475,3243600.0],["2021-04-14",16.5686,16.6573,15.9374,15.967,3690800.0],["2021-04-15",16.3713,16.9137,16.2037,16.6376,5278000.0],["2021-04-16",16.9532,16.963,16.1938,16.3713,3903200.0],["2021-04-19",16.1741,16.2727,15.6316,15.8092,4226600.0],["2021-04-20",15.7303,15.9374,15.5429,15.7599,2980000.0],["2021-04-21",15.967,16.4403,15.75,16.4403,4303200.0],["2021-04-22",16.322,16.3713,15.7401,15.9176,3693100.0],["2021-04-23",16.1248,16.3121,15.8585,15.9965,3818200.0],["2021-04-26",16.0261,16.1248,15.681,15.7204,3155200.0],["2021-04-27",15.7303,15.9078,15.4147,15.4443,2765700.0],["2021-04-28",15.3062,15.7993,15.0695,15.681,3456700.0],["2021-04-29",15.6021,15.6218,14.9709,15.3259,4451400.0],["2021-04-30",15.3752,15.3752,14.7736,14.8821,4066500.0],["2021-05-03",15.2865,15.9275,15.0991,15.7796,5428100.0],["2021-05-04",15.7697,15.8289,14.8722,14.961,6134500.0],["2021-05-05",14.9807,15.03,14.6257,14.7342,4001500.0],["2021-05-06",14.8821,16.0656,14.8131,15.7105,8640000.0],["2021-05-07",15.8683,16.3417,15.6316,16.1642,5694200.0],["2021-05-10",16.6475,16.7559,15.5527,15.5823,6875700.0],["2021-05-11",15.1287,16.253,14.9511,16.2431,4447600.0],["2021-05-12",16.1839,16.4403,15.4048,15.5133,4341800.0],["2021-05-13",15.464,15.5823,14.9709,15.1878,3856000.0],["2021-05-14",15.5677,15.8834,15.4986,15.7847,3437700.0],["2021-05-17",16.0807,17.3434,15.9228,17.1461,9170600.0],["2021-05-18",17.0672,17.2941,16.6035,17.1955,4768100.0],["2021-05-19",16.7811,17.5605,16.6627,17.0277,5974100.0],["2021-05-20",17.1363,17.8466,16.9587,17.5309,4851000.0],["2021-05-21",17.7578,17.817,17.0475,17.2349,4289600.0],["2021-05-24",17.3237,17.6394,17.2546,17.3829,2677800.0],["2021-05-25",17.2941,17.7183,16.8896,17.5901,4530100.0],["2021-05-26",17.5901,17.9255,17.2546,17.3237,3972200.0],["2021-05-27",17.2547,17.4618,16.6825,17.3928,4013300.0],["2021-05-28",17.0771,17.5802,17.0672,17.5408,2904700.0],["2021-06-01",17.9551,18.6753,17.9551,18.1524,5975700.0],["2021-06-02",18.2116,18.4188,17.8466,18.3497,4090000.0],["2021-06-03",17.7479,17.7973,17.2448,17.2843,5281100.0],["2021-06-04",17.6493,17.6591,17.2842,17.3434,3320300.0],["2021-06-07",17.3336,17.521,17.0573,17.4421,3211900.0],["2021-06-08",17.2941,17.5013,17.0376,17.0573,3180200.0],["2021-06-09",17.1757,17.4914,17.1067,17.2547,2851600.0],["2021-06-10",17.2842,18.1228,17.2349,18.1031,5257900.0],["2021-06-11",18.0439,18.1623,17.5309,17.6394,4067500.0],["2021-06-14",17.2547,18.2609,17.1264,17.9847,5004400.0],["2021-06-15",17.9748,18.0834,17.5013,17.7973,3534000.0],["2021-06-16",17.8564,18.2313,17.521,17.5605,5107800.0],["2021-06-17",16.7614,17.1659,15.9426,16.1793,12528400.0],["2021-06-18",16.2681,16.5246,15.913,15.9623,12626100.0],["2021-06-21",16.1201,16.13,15.4493,15.765,4214700.0],["2021-06-22",15.5578,15.6663,15.3506,15.5874,2967700.0],["2021-06-23",15.765,16.0708,15.5085,15.5282,3022600.0],["2021-06-24",15.7551,15.765,15.5085,15.6762,2915500.0],["2021-06-25",15.8636,15.9228,15.2816,15.5479,4096500.0],["2021-06-28",15.5973,15.6762,15.104,15.3408,2943200.0],["2021-06-29",15.0547,15.4394,14.8672,15.1829,3126100.0],["2021-06-30",15.1928,15.6959,15.0645,15.5973,2555600.0],["2021-07-01",15.8636,15.8735,15.2125,15.4098,2963400.0],["2021-07-02",15.7452,15.8735,15.2717,15.4394,2947800.0],["2021-07-06",15.686,15.7847,15.0152,15.0941,3041100.0],["2021-07-07",15.104,15.1533,14.4529,14.808,4477900.0],["2021-07-08",14.739,14.8672,13.9695,14.1668,5119300.0],["2021-07-09",14.1569,14.6009,14.1372,14.4035,3388600.0],["2021-07-12",14.1964,14.3542,13.8609,13.93,3493100.0],["2021-07-13",14.0188,14.2457,13.8017,13.8215,3197400.0],["2021-07-14",14.1964,14.3049,13.7919,13.8905,4102500.0],["2021-07-15",13.9201,14.0287,13.5354,13.7524,3716800.0],["2021-07-16",13.5157,13.6636,12.6771,12.7955,6528200.0],["2021-07-19",12.4896,12.7264,12.174,12.3121,7804800.0],["2021-07-20",12.3713,12.6278,12.2035,12.3614,4021300.0],["2021-07-21",12.3515,13.0125,12.3318,12.9139,3372800.0],["2021-07-22",12.8941,12.904,12.5192,12.7856,3242300.0],["2021-07-23",12.7166,12.7363,12.4502,12.6574,2268000.0],["2021-07-26",12.687,13.1506,12.687,12.9435,2768300.0],["2021-07-27",12.9435,13.0125,12.5192,12.7757,2233000.0],["2021-07-28",12.7659,13.2394,12.7264,13.2098,3130400.0],["2021-07-29",13.7327,13.9103,13.5156,13.5452,3954600.0],["2021-07-30",13.3973,13.6439,13.2789,13.5255,2736800.0],["2021-08-02",13.4269,13.4663,13.2098,13.3578,2723200.0],["2021-08-03",13.3282,13.4959,13.2394,13.4565,2369500.0],["2021-08-04",13.7722,13.9103,13.0125,13.0224,3582300.0],["2021-08-05",12.9829,13.3578,12.7955,13.121,2858300.0],["2021-08-06",12.6574,13.0224,12.539,12.904,3121000.0],["2021-08-09",12.539,12.7461,12.243,12.3022,4597000.0],["2021-08-10",12.3318,12.5587,12.1937,12.3614,2815000.0],["2021-08-11",12.5784,12.9237,12.539,12.756,3378000.0],["2021-08-12",12.6475,12.6672,12.1641,12.3121,3295100.0],["2021-08-13",12.5686,12.7955,12.4896,12.5784,3025800.0],["2021-08-16",12.6771,12.6771,12.2134,12.4206,3703100.0],["2021-08-17",12.2923,12.3318,11.6905,11.8977,5106600.0],["2021-08-18",11.9076,12.0753,11.5919,11.9076,6127700.0],["2021-08-19",11.7892,11.8879,11.4044,11.5524,4982400.0],["2021-08-20",11.434,11.9372,11.3749,11.6807,7876700.0],["2021-08-23",12.1641,12.46,11.9964,12.3219,4083600.0],["2021-08-24",12.4896,12.5291,12.1838,12.4107,2944800.0],["2021-08-25",12.2982,12.2982,11.9725,12.1304,2530500.0],["2021-08-26",11.9922,12.2785,11.8738,12.012,2547700.0],["2021-08-27",11.9922,12.7917,11.9133,12.6733,3604300.0],["2021-08-30",12.7818,12.8707,12.4265,12.4956,2730100.0],["2021-08-31",12.614,12.9101,12.4759,12.7424,3144600.0],["2021-09-01",12.8115,12.8904,12.5647,12.6535,3050800.0],["2021-09-02",12.6338,12.693,12.466,12.6042,2476900.0],["2021-09-03",12.9102,13.4826,12.9102,12.9595,4952300.0],["2021-09-07",12.7818,12.9299,12.4166,12.5548,3352000.0],["2021-09-08",12.5548,12.6437,12.2291,12.3673,2948200.0],["2021-09-09",12.5153,12.5844,12.1798,12.2686,2913300.0],["2021-09-10",12.2686,12.4068,12.012,12.0514,2511300.0],["2021-09-13",11.9626,12.7325,11.7652,12.5351,3994900.0],["2021-09-14",12.5844,12.7424,12.2686,12.6831,3915500.0],["2021-09-15",12.6338,12.772,12.4265,12.6239,2727100.0],["2021-09-16",12.1896,12.1995,11.6566,11.9527,6244700.0],["2021-09-17",11.8146,12.1502,11.706,12.1502,7487100.0],["2021-09-20",11.8639,11.9231,11.5974,11.785,4185300.0],["2021-09-21",11.9133,12.4068,11.8738,12.0416,4138000.0],["2021-09-22",12.1205,12.5746,12.1205,12.1304,4564600.0],["2021-09-23",11.9922,12.0416,11.706,11.785,3868500.0],["2021-09-24",11.6764,11.9429,11.5777,11.6369,3039600.0],["2021-09-27",11.6961,12.0811,11.627,11.7356,2579100.0],["2021-09-28",11.5974,11.6369,11.3211,11.5283,4091600.0],["2021-09-29",11.3901,11.4296,10.8769,10.9263,5732600.0],["2021-09-30",11.0447,11.4296,10.9855,11.1533,4642200.0],["2021-10-01",11.3704,11.3704,11.0546,11.1927,3131700.0],["2021-10-04",11.1631,11.1829,10.7486,10.7979,5423800.0],["2021-10-05",10.7387,10.7387,10.3143,10.6992,5495900.0],["2021-10-06",10.5611,10.8769,10.4031,10.867,3937600.0],["2021-10-07",10.8572,11.2914,10.7979,10.9855,3421700.0],["2021-10-08",11.4296,11.6172,11.173,11.1927,3876800.0],["2021-10-11",11.1927,11.4099,11.0546,11.0743,1865700.0],["2021-10-12",11.0546,11.4592,10.9657,11.3211,3727000.0],["2021-10-13",11.4592,12.3278,11.4592,12.0514,6119900.0],["2021-10-14",12.3969,12.4857,12.1501,12.4364,4759100.0],["2021-10-15",12.1995,12.3969,12.0218,12.1008,4131200.0],["2021-10-18",12.1008,12.2094,11.9429,11.9527,2736000.0],["2021-10-19",12.6831,12.6831,12.1995,12.3278,3920000.0],["2021-10-20",12.5055,12.8707,12.3377,12.6831,4302300.0],["2021-10-21",12.5548,12.9003,12.5055,12.8016,3011900.0],["2021-10-22",13.1569,13.6109,12.8707,12.9398,6324200.0],["2021-10-25",13.1273,13.3839,12.8509,13.2161,4560300.0],["2021-10-26",13.0286,13.1964,12.9003,13.0977,3605000.0],["2021-10-27",12.9792,13.3444,12.9102,13.0286,2670000.0],["2021-10-28",13.1076,13.2161,12.9003,12.999,3368100.0],["2021-10-29",12.7818,12.7917,12.5055,12.5055,4319400.0],["2021-11-01",12.545,12.8411,12.4364,12.7424,2233600.0],["2021-11-02",12.545,12.5548,12.3377,12.4857,2734600.0],["2021-11-03",12.2192,12.6239,12.1501,12.5746,3921700.0],["2021-11-04",12.8805,13.1273,12.4857,12.5153,6737100.0],["2021-11-05",12.5746,13.2556,12.5153,13.2457,4905400.0],["2021-11-08",13.4333,13.6702,13.2161,13.6504,4198100.0],["2021-11-09",13.6307,13.6899,13.0878,13.6011,3891300.0],["2021-11-10",14.1143,14.4795,13.6603,13.759,6689300.0],["2021-11-11",14.1439,14.1735,13.68,13.7195,5376000.0],["2021-11-12",13.5813,13.8972,13.5122,13.6702,3790800.0],["2021-11-15",13.6603,13.7787,13.453,13.6208,3698800.0],["2021-11-16",13.685,13.7245,13.2604,13.2999,3422600.0],["2021-11-17",13.4579,13.764,13.3394,13.3986,2829100.0],["2021-11-18",13.2802,13.3888,13.0136,13.1123,2520900.0],["2021-11-19",13.0234,13.2999,12.7174,12.7174,2695600.0],["2021-11-22",12.3422,12.6285,12.0459,12.4409,4253900.0],["2021-11-23",12.1151,12.3619,11.9275,12.2335,3638200.0],["2021-11-24",12.1249,12.4705,12.1052,12.352,2367100.0],["2021-11-26",12.2434,12.2829,11.3647,11.7596,4900200.0],["2021-11-29",11.6707,12.1842,11.3449,12.1151,11712600.0],["2021-11-30",12.1151,12.51,11.493,11.7695,13839500.0],["2021-12-01",11.8583,12.0064,10.9993,11.0289,7746800.0],["2021-12-02",11.1178,11.1376,10.6439,10.9105,5711500.0],["2021-12-03",10.8907,10.95,10.4859,10.713,5371500.0],["2021-12-06",10.5451,10.9105,10.3378,10.871,4011500.0],["2021-12-07",11.0388,11.3449,10.9993,11.2363,4224700.0],["2021-12-08",11.2462,11.4338,11.0388,11.3054,2673700.0],["2021-12-09",11.0487,11.1079,10.713,10.7426,3966900.0],["2021-12-10",10.8216,10.9006,10.5451,10.5748,3718800.0],["2021-12-13",10.5945,10.7821,10.4365,10.5056,3706800.0],["2021-12-14",10.2588,10.476,10.1107,10.2292,4060700.0],["2021-12-15",10.1008,10.318,9.7355,10.2193,6051900.0],["2021-12-16",10.5846,10.8413,10.4859,10.6537,5484500.0],["2021-12-17",10.7525,10.9598,10.6044,10.713,6834200.0],["2021-12-20",10.555,10.7624,10.4859,10.7229,3088300.0],["2021-12-21",10.9006,11.1079,10.792,11.0092,3774000.0],["2021-12-22",11.0092,11.2758,10.8907,11.2462,2718800.0],["2021-12-23",11.1573,11.4634,11.0684,11.3943,4315000.0],["2021-12-27",11.3548,11.5523,11.2264,11.3153,3466100.0],["2021-12-28",11.3449,11.5424,11.2363,11.3054,2833000.0],["2021-12-29",11.0882,11.1079,10.5945,10.6439,5021400.0],["2021-12-30",10.6932,11.0684,10.6044,10.9006,3723300.0],["2021-12-31",10.9697,11.1079,10.8413,10.9697,2900300.0],["2022-01-03",10.8315,10.8907,10.5056,10.7821,2722600.0],["2022-01-04",10.9006,11.0684,10.6834,10.8216,3741200.0],["2022-01-05",10.9401,11.2363,10.4563,10.4958,5177100.0],["2022-01-06",10.1699,10.3279,9.9725,10.1304,5096300.0],["2022-01-07",10.1996,10.3575,10.0021,10.1897,3738100.0],["2022-01-10",10.1798,10.2884,9.9626,10.2884,3185600.0],["2022-01-11",10.2785,10.713,10.1996,10.7031,3213100.0],["2022-01-12",10.8019,11.0388,10.713,10.9993,3068000.0],["2022-01-13",10.9697,11.1277,10.7525,10.7722,2807200.0],["2022-01-14",10.6834,10.7426,10.3773,10.5649,3141000.0],["2022-01-18",10.5945,10.8216,10.3082,10.4069,5580200.0],["2022-01-19",10.713,11.8583,10.6143,11.73,11519900.0],["2022-01-20",11.8287,11.967,11.4733,11.5029,8582400.0],["2022-01-21",11.572,11.5819,10.8117,10.8512,6895800.0],["2022-01-24",10.5649,10.6044,9.696,10.2983,9737300.0],["2022-01-25",10.0712,10.4563,10.0218,10.3773,4387400.0],["2022-01-26",10.2489,10.6241,9.9626,10.0811,6917200.0],["2022-01-27",9.8145,9.9626,9.4195,9.4294,7852500.0],["2022-01-28",9.3405,9.4492,9.1727,9.4195,4974800.0],["2022-01-31",9.5479,10.0416,9.459,10.0317,4333900.0],["2022-02-01",10.1996,10.4365,10.0218,10.1897,5198300.0],["2022-02-02",10.2588,10.318,9.9428,9.9527,4420700.0],["2022-02-03",9.7651,9.933,9.5183,9.7157,4602300.0],["2022-02-04",9.6368,9.9428,9.5676,9.7552,3252600.0],["2022-02-07",9.9231,10.4958,9.8836,10.4069,4245900.0],["2022-02-08",10.3773,10.6834,10.2884,10.6439,3105000.0],["2022-02-09",10.5945,10.8117,10.5254,10.634,2993600.0],["2022-02-10",10.4958,10.9895,10.3477,10.397,5258600.0],["2022-02-11",10.4267,11.1672,10.4069,11.0487,6264700.0],["2022-02-14",11.1771,11.3647,11.0684,11.1869,5344700.0],["2022-02-15",10.8117,11.3647,10.6834,11.3548,3978500.0],["2022-02-16",11.4239,11.7596,11.3548,11.73,5353600.0],["2022-02-17",11.8978,12.1151,11.7102,11.9373,7937700.0],["2022-02-18",11.9373,12.0163,11.4041,11.5128,6225800.0],["2022-02-22",11.6411,11.7399,11.1573,11.256,5128100.0],["2022-02-23",11.3153,11.7892,11.2659,11.4831,5252300.0],["2022-02-24",11.9966,12.1447,10.9203,11.2166,10477500.0],["2022-02-25",11.0092,11.2067,10.6932,11.1672,6516500.0],["2022-02-28",11.3449,11.3647,10.9105,11.0981,5155600.0],["2022-03-01",11.2067,12.0657,11.1968,12.0262,7462300.0],["2022-03-02",11.7991,11.9077,11.5621,11.8682,6293400.0],["2022-03-03",11.9077,11.9966,11.493,11.7004,4890700.0],["2022-03-04",11.7399,12.2237,11.7102,12.0657,9390600.0],["2022-03-07",12.0953,12.6877,11.8682,12.352,10938800.0],["2022-03-08",12.747,13.843,12.6482,12.9642,18227500.0],["2022-03-09",12.4014,12.7667,12.1644,12.6186,8125100.0],["2022-03-10",12.8161,13.7146,12.747,13.527,10427500.0],["2022-03-11",12.9741,13.3986,12.8852,13.2209,8341700.0],["2022-03-14",12.8358,13.0926,12.5495,12.7075,6882800.0],["2022-03-15",12.2138,13.448,12.1052,13.1321,7642000.0],["2022-03-16",12.9642,13.3591,12.7963,13.3197,6719300.0],["2022-03-17",13.5764,14.307,13.4875,13.7738,6998600.0],["2022-03-18",13.7027,13.9102,13.4162,13.6632,8180200.0],["2022-03-21",13.6928,14.1967,13.6928,13.8509,4889500.0],["2022-03-22",13.8311,13.9201,13.3866,13.6237,4130600.0],["2022-03-23",13.7521,13.9102,13.4952,13.762,5237900.0],["2022-03-24",13.9201,14.2955,13.7027,13.7521,7221100.0],["2022-03-25",13.6039,13.7126,13.4162,13.7027,4281200.0],["2022-03-28",13.436,13.5545,13.1001,13.1989,6031400.0],["2022-03-29",12.695,13.2483,12.3986,13.1989,5750600.0],["2022-03-30",13.2581,13.6039,13.0803,13.1989,4125800.0],["2022-03-31",13.2087,13.436,12.9618,13.0013,4137500.0],["2022-04-01",12.9124,13.436,12.863,13.4162,3665000.0],["2022-04-04",13.5051,13.5545,13.189,13.3965,6060800.0],["2022-04-05",13.4952,13.8213,12.7543,12.8037,6441400.0],["2022-04-06",12.8432,13.0902,12.6357,12.8728,4100900.0],["2022-04-07",12.863,13.1495,12.7642,13.0112,3458100.0],["2022-04-08",13.0408,13.3866,12.9914,13.3075,3903700.0],["2022-04-11",13.6138,13.683,13.1001,13.3075,5493000.0],["2022-04-12",13.5051,13.841,13.268,13.515,6407300.0],["2022-04-13",13.6928,14.1275,13.6533,14.0781,5839600.0],["2022-04-14",14.0584,14.1572,13.8213,14.0682,3803600.0],["2022-04-18",14.3251,14.414,13.7027,13.7225,7414500.0],["2022-04-19",13.5348,13.5348,12.7444,12.8136,8639600.0],["2022-04-20",12.7049,12.942,12.5271,12.8926,5086500.0],["2022-04-21",12.7049,12.774,11.9639,12.1023,8185700.0],["2022-04-22",11.8553,12.1319,11.4601,11.5589,5862800.0],["2022-04-25",11.0649,11.2526,10.6895,10.9859,7977700.0],["2022-04-26",11.0254,11.1341,10.4722,10.482,4304900.0],["2022-04-27",10.5314,10.6599,10.2548,10.2647,4841600.0],["2022-04-28",10.2153,10.5907,10.1066,10.5018,6265900.0],["2022-04-29",10.6006,10.6895,10.1461,10.1758,5328600.0],["2022-05-02",9.8893,10.0572,9.6818,10.0473,6674800.0],["2022-05-03",9.9979,10.3635,9.9979,10.2746,4705700.0],["2022-05-04",10.2844,10.5611,9.9881,10.5117,5350800.0],["2022-05-05",10.6006,10.6401,9.6126,9.7608,6684800.0],["2022-05-06",9.7016,9.7707,9.3064,9.3657,6689800.0],["2022-05-09",9.0792,9.1187,8.3975,8.4271,9728200.0],["2022-05-10",8.7136,8.7334,8.0616,8.2493,7364600.0],["2022-05-11",8.4765,8.7235,8.0715,8.1307,9146700.0],["2022-05-12",8.0023,8.0023,7.1527,7.3404,14108700.0],["2022-05-13",7.37,8.1801,7.3206,8.0715,7827900.0],["2022-05-16",8.1801,8.2197,7.943,8.0319,7128500.0],["2022-05-17",8.2197,8.3382,8.0418,8.19,6543000.0],["2022-05-18",8.1209,8.1406,7.7356,7.7356,5888000.0],["2022-05-19",8.0023,8.4568,7.9233,8.2394,9137900.0],["2022-05-20",8.3382,8.3975,8.0023,8.1999,6208200.0],["2022-05-23",8.358,8.4172,8.0319,8.1505,4864900.0],["2022-05-24",8.196,8.2948,7.9093,8.1465,6201900.0],["2022-05-25",7.9488,8.107,7.8697,8.0674,4696200.0],["2022-05-26",8.018,8.2256,7.9785,8.2157,5168800.0],["2022-05-27",8.3937,8.4629,8.2059,8.2948,4509800.0],["2022-05-31",8.2553,8.4135,7.8104,7.8796,6415200.0],["2022-06-01",8.018,8.364,7.9982,8.1367,6636100.0],["2022-06-02",8.285,9.066,8.285,8.9869,7937600.0],["2022-06-03",8.8584,8.9671,8.6606,8.7496,6152700.0],["2022-06-06",9.0462,9.1747,8.5717,8.6606,5793700.0],["2022-06-07",8.5717,8.7299,8.453,8.6606,4467000.0],["2022-06-08",8.5914,8.7991,8.4629,8.6804,3066900.0],["2022-06-09",8.631,8.631,8.2454,8.2652,5539200.0],["2022-06-10",8.0081,8.8485,7.9389,8.8089,8008700.0],["2022-06-13",8.3344,8.4036,7.8401,7.8499,8544900.0],["2022-06-14",7.9093,7.9192,7.4841,7.6226,5062400.0],["2022-06-15",7.8401,8.0773,7.583,7.8895,8252200.0],["2022-06-16",7.7115,8.0477,7.5632,7.929,6196100.0],["2022-06-17",7.8203,7.8895,7.6226,7.8302,6781700.0],["2022-06-21",7.8499,8.2652,7.7906,7.9884,4212800.0],["2022-06-22",7.8994,8.0773,7.7214,7.7313,3309600.0],["2022-06-23",7.6918,7.8203,7.326,7.494,6577700.0],["2022-06-24",7.4841,7.9686,7.4545,7.9192,4590400.0],["2022-06-27",8.0279,8.107,7.8499,7.9982,4351200.0],["2022-06-28",8.0081,8.0773,7.5435,7.6324,4725600.0],["2022-06-29",7.7115,7.7807,7.3161,7.4545,5045200.0],["2022-06-30",7.3853,7.4545,6.9799,7.0986,6152200.0],["2022-07-01",6.9305,7.4644,6.8514,7.3457,5746400.0],["2022-07-05",7.0294,7.0788,6.4757,6.7822,9329400.0],["2022-07-06",6.8316,6.8514,6.5251,6.7723,5674800.0],["2022-07-07",6.8415,7.2567,6.8415,7.059,6084700.0],["2022-07-08",7.1183,7.2172,6.8316,6.9898,4553700.0],["2022-07-11",6.8514,7.0392,6.7921,6.8316,4497600.0],["2022-07-12",6.7723,6.9404,6.5647,6.7328,7796000.0],["2022-07-13",6.6141,7.2567,6.6141,7.0788,8213900.0],["2022-07-14",6.6042,6.8217,6.3966,6.8119,9962500.0],["2022-07-15",6.9404,6.9997,6.5647,6.8119,5944500.0],["2022-07-18",7.0096,7.1777,6.97,6.9898,3908300.0],["2022-07-19",7.0392,7.1974,6.97,7.059,5665900.0],["2022-07-20",7.1282,7.2963,6.9305,6.9503,4214200.0],["2022-07-21",6.9404,6.9404,6.5845,6.6932,11098000.0],["2022-07-22",6.7229,7.148,6.5548,6.5746,7985900.0],["2022-07-25",6.5548,6.5943,6.2384,6.4658,8032400.0],["2022-07-26",6.4757,6.6734,6.4362,6.6042,5014200.0],["2022-07-27",6.6141,7.0689,6.5746,7.0491,7504100.0],["2022-07-28",7.3754,7.4545,7.0788,7.3853,8209700.0],["2022-07-29",7.4545,7.6324,7.2172,7.5731,5671800.0],["2022-08-01",7.6226,7.6819,7.4248,7.6324,4408000.0],["2022-08-02",7.5929,7.8005,7.4743,7.5039,5113100.0],["2022-08-03",7.494,7.5138,7.1678,7.2864,6690500.0],["2022-08-04",7.4149,8.1564,7.3358,7.9587,7629300.0],["2022-08-05",7.6028,7.9587,7.4149,7.9587,6166200.0],["2022-08-08",8.1861,8.4234,8.1564,8.3245,6094800.0],["2022-08-09",8.3443,8.3838,7.9884,8.196,3514700.0],["2022-08-10",8.3838,8.5123,8.1861,8.3542,4517200.0],["2022-08-11",8.3739,8.4728,8.0279,8.0378,5550500.0],["2022-08-12",8.1367,8.3739,8.0674,8.2751,6725400.0],["2022-08-15",7.9248,8.093,7.7665,8.0436,5147000.0],["2022-08-16",7.9644,8.093,7.8853,8.004,3309800.0],["2022-08-17",7.9149,7.9149,7.5489,7.5983,5619300.0],["2022-08-18",7.6775,7.8061,7.6181,7.6676,4406300.0],["2022-08-19",7.5093,7.5489,7.3411,7.3609,4113400.0],["2022-08-22",7.1828,7.3312,7.1136,7.262,4615800.0],["2022-08-23",7.2817,7.7665,7.2817,7.6082,6357200.0],["2022-08-24",7.5786,7.9149,7.4796,7.905,4278900.0],["2022-08-25",8.004,8.0732,7.8457,7.9149,3012500.0],["2022-08-26",7.9347,8.0139,7.4301,7.5192,5473400.0],["2022-08-29",7.3906,7.7072,7.3609,7.4499,3484000.0],["2022-08-30",7.4499,7.4994,7.1828,7.2125,4708100.0],["2022-08-31",7.1927,7.3807,7.1136,7.2026,4234300.0],["2022-09-01",7.074,7.0938,6.8662,6.9256,5994200.0],["2022-09-02",7.163,7.3906,6.9948,7.2422,5569800.0],["2022-09-06",7.3213,7.4697,7.074,7.074,5963800.0],["2022-09-07",7.0641,7.5687,6.9651,7.5588,6215600.0],["2022-09-08",7.4598,7.7171,7.4301,7.7072,6010100.0],["2022-09-09",7.8754,7.9644,7.7072,7.9545,5005900.0],["2022-09-12",8.2909,8.6075,8.2414,8.3799,8107800.0],["2022-09-13",7.9842,8.192,7.8259,7.8358,6733500.0],["2022-09-14",7.9842,8.0238,7.8061,7.8358,5539400.0],["2022-09-15",7.7369,7.9644,7.5093,7.628,7276300.0],["2022-09-16",7.44,7.8061,7.3312,7.5884,9218500.0],["2022-09-19",7.4994,7.816,7.3807,7.8061,5654500.0],["2022-09-20",7.6577,7.6577,7.3807,7.4796,8616600.0],["2022-09-21",7.5687,7.816,7.351,7.5291,8980000.0],["2022-09-22",7.5983,7.727,7.2323,7.262,5933400.0],["2022-09-23",6.9355,7.0146,6.5496,6.6584,9343900.0],["2022-09-26",6.6288,6.7673,6.3715,6.4705,9529500.0],["2022-09-27",6.6683,6.7574,6.5001,6.51,6497900.0],["2022-09-28",6.6782,7.1927,6.6485,7.1828,10516200.0],["2022-09-29",7.0443,7.2026,6.8761,7.1729,6874900.0],["2022-09-30",7.1333,7.6973,7.0938,7.539,8433300.0],["2022-10-03",7.9149,8.37,7.8556,8.3008,12302700.0],["2022-10-04",8.4888,8.8449,8.37,8.6273,12514100.0],["2022-10-05",8.3008,8.6273,8.1326,8.6075,9290000.0],["2022-10-06",8.5679,8.934,8.4987,8.8944,9482800.0],["2022-10-07",8.6174,8.7064,8.1326,8.1425,8647900.0],["2022-10-10",7.9743,8.2216,7.816,8.1128,5415000.0],["2022-10-11",8.0633,8.3997,7.9347,8.0831,8253900.0],["2022-10-12",8.1128,8.3799,7.9446,8.3602,7794400.0],["2022-10-13",7.9248,8.1524,7.5687,8.1029,9540400.0],["2022-10-14",8.0238,8.0436,7.4796,7.5192,8495000.0],["2022-10-17",7.8259,8.1029,7.6478,7.7171,6922700.0],["2022-10-18",7.905,7.9446,7.5884,7.8061,7271500.0],["2022-10-19",7.6181,7.6181,7.3213,7.351,7361500.0],["2022-10-20",7.3906,7.9545,7.3312,7.7566,8675900.0],["2022-10-21",7.7467,8.3898,7.6874,8.3602,9556900.0],["2022-10-24",8.2513,8.3008,8.004,8.2315,5755600.0],["2022-10-25",8.2117,8.4294,8.1821,8.2909,6419700.0],["2022-10-26",8.4591,8.8054,8.4195,8.5976,7316600.0],["2022-10-27",8.5481,8.6965,8.3305,8.3799,6354800.0],["2022-10-28",8.2216,8.3206,8.0238,8.3107,4290700.0],["2022-10-31",8.1227,8.3898,8.0732,8.3404,5807100.0],["2022-11-01",8.7361,9.023,8.5086,8.5976,6479200.0],["2022-11-02",8.6471,8.7064,7.9248,7.9644,8753000.0],["2022-11-03",7.8457,8.1326,7.7467,7.9941,5866500.0],["2022-11-04",8.5283,8.8845,8.4195,8.8647,11065200.0],["2022-11-07",8.934,9.2011,8.7658,8.934,8569600.0],["2022-11-08",8.9538,9.5078,8.8351,9.3099,13882600.0],["2022-11-09",9.1714,9.5276,8.7757,8.8647,7891400.0],["2022-11-10",9.5474,9.6364,9.1912,9.4583,10111400.0],["2022-11-11",9.4584,9.5078,9.1418,9.3792,8421700.0],["2022-11-14",9.2704,9.6958,9.2704,9.6068,8300700.0],["2022-11-15",9.6859,9.7057,8.9933,9.1022,8787600.0],["2022-11-16",9.0824,9.1912,8.9538,9.0725,5555900.0],["2022-11-17",8.8153,9.023,8.6273,8.9439,4023100.0],["2022-11-18",8.9538,9.0428,8.8252,8.9835,3741500.0],["2022-11-21",8.9003,9.0488,8.7221,9.029,4073100.0],["2022-11-22",9.1379,9.4547,9.1082,9.3656,5535500.0],["2022-11-23",9.326,9.5537,9.1577,9.524,5725600.0],["2022-11-25",9.4151,9.5141,9.3161,9.3854,1893900.0],["2022-11-28",9.2864,9.326,8.6231,8.6528,5766800.0],["2022-11-29",8.8508,9.1082,8.8409,8.9498,4859900.0],["2022-11-30",9.1775,9.3359,8.8112,9.1973,8646100.0],["2022-12-01",9.4052,9.5339,9.0488,9.4151,7845900.0],["2022-12-02",9.1379,9.5735,9.0488,9.4448,5598900.0],["2022-12-05",9.3062,9.3755,8.9003,8.9102,5532200.0],["2022-12-06",9.0092,9.0686,8.7518,8.7914,4338400.0],["2022-12-07",8.93,9.2765,8.9201,9.1874,6467400.0],["2022-12-08",9.3557,9.425,8.9993,9.0389,5476100.0],["2022-12-09",9.0488,9.3062,8.8211,8.8211,7022500.0],["2022-12-12",8.7419,8.7914,8.5637,8.7716,4916300.0],["2022-12-13",9.1973,9.3161,8.7518,8.93,8180400.0],["2022-12-14",8.9102,9.0191,8.7023,8.8904,6583900.0],["2022-12-15",8.6132,8.6132,8.3657,8.3954,6503100.0],["2022-12-16",8.3756,8.5538,8.237,8.4845,7073100.0],["2022-12-19",8.5241,8.5538,8.1281,8.1677,4844100.0],["2022-12-20",8.4251,8.7815,8.3657,8.6033,6835100.0],["2022-12-21",8.6528,8.8211,8.5934,8.6033,5135500.0],["2022-12-22",8.4548,8.6528,8.237,8.6429,5508800.0],["2022-12-23",8.6231,8.7023,8.3459,8.5934,4362400.0],["2022-12-27",8.6429,8.9597,8.5835,8.7617,3868400.0],["2022-12-28",8.6429,8.6528,8.3756,8.435,4030700.0],["2022-12-29",8.5934,8.6231,8.336,8.3558,5319300.0],["2022-12-30",8.3162,8.3756,8.138,8.2568,3976400.0],["2023-01-03",8.4845,8.7914,8.2568,8.3261,5990000.0],["2023-01-04",8.5439,8.8211,8.435,8.8013,7788600.0],["2023-01-05",8.5439,8.5934,8.3459,8.5835,5083900.0],["2023-01-06",8.7419,8.9003,8.435,8.8508,5707500.0],["2023-01-09",8.9201,8.9795,8.6231,8.6528,5837900.0],["2023-01-10",8.6627,8.8508,8.4845,8.831,4765600.0],["2023-01-11",8.9102,8.9399,8.6429,8.6726,3456600.0],["2023-01-12",8.9003,8.9795,8.5538,8.7617,5969700.0],["2023-01-13",8.7122,8.9003,8.6726,8.6825,7108600.0],["2023-01-17",8.6429,8.6429,8.3459,8.4548,5029000.0],["2023-01-18",8.6231,8.6924,8.2766,8.2766,5547900.0],["2023-01-19",8.2271,8.2766,7.9895,8.0984,10560800.0],["2023-01-20",7.9895,8.0489,7.7123,7.9796,7804600.0],["2023-01-23",7.8212,7.94,7.6034,7.8311,7671500.0],["2023-01-24",7.8212,8.0192,7.6826,7.9697,5137200.0],["2023-01-25",7.8212,8.2865,7.7915,8.2766,6582600.0],["2023-01-26",8.2964,8.3261,8.039,8.1083,6937900.0],["2023-01-27",7.9697,8.0588,7.8509,7.8806,5986400.0],["2023-01-30",7.8311,8.0192,7.7717,7.8014,5696300.0],["2023-01-31",7.7618,7.9202,7.7024,7.8113,5078700.0],["2023-02-01",7.8014,8.1182,7.6826,8.0489,6221600.0],["2023-02-02",8.2073,8.3063,7.8212,7.9499,8531400.0],["2023-02-03",7.7123,7.8509,7.5737,7.6034,7039000.0],["2023-02-06",7.5836,7.6529,7.5044,7.5737,5071000.0],["2023-02-07",7.6133,7.7123,7.4351,7.5341,5437400.0],["2023-02-08",7.6232,7.643,7.4549,7.4747,4296200.0],["2023-02-09",7.5638,7.6034,7.2569,7.3064,5312900.0],["2023-02-10",7.3262,7.3757,7.1876,7.2371,4303100.0],["2023-02-13",7.148,7.2668,7.0985,7.1876,4624800.0],["2023-02-14",7.1084,7.3064,7.0688,7.1975,5784200.0],["2023-02-15",7.0292,7.0589,6.8905,7.0589,6037400.0],["2023-02-16",6.9499,7.1975,6.9004,7.1084,5987100.0],["2023-02-17",7.0094,7.1084,6.8905,7.0886,6503800.0],["2023-02-21",7.0292,7.1183,6.8608,6.9004,4875800.0],["2023-02-22",6.8509,6.9103,6.8014,6.8905,6392300.0],["2023-02-23",6.8905,6.9401,6.6727,6.7321,6431000.0],["2023-02-24",6.5044,6.5044,5.8411,5.9203,14712200.0],["2023-02-27",5.9896,6.0787,5.8807,6.0094,8219600.0],["2023-02-28",5.9698,6.0886,5.8906,6.0391,9208200.0],["2023-03-01",6.0886,6.2668,6.0589,6.2272,7814200.0],["2023-03-02",6.1381,6.247,6.1084,6.2173,4670800.0],["2023-03-03",6.3064,6.4846,6.2371,6.4747,5203600.0],["2023-03-06",6.4549,6.5242,6.3163,6.3658,4143500.0],["2023-03-07",6.2767,6.2767,6.0094,6.0886,5910300.0],["2023-03-08",6.0985,6.148,5.7916,5.8807,9305900.0],["2023-03-09",5.9451,6.0442,5.8956,5.9749,5607800.0],["2023-03-10",6.0442,6.2919,6.0244,6.0442,8880700.0],["2023-03-13",6.4406,6.8369,6.4307,6.7279,14695300.0],["2023-03-14",6.718,6.9558,6.5694,6.9261,7359100.0],["2023-03-15",7.1342,7.1639,6.7081,6.8567,8910700.0],["2023-03-16",6.8171,6.9657,6.6883,6.8567,5670800.0],["2023-03-17",7.0053,7.3621,6.8964,7.2531,12574300.0],["2023-03-20",7.3125,7.4314,7.1837,7.372,8097500.0],["2023-03-21",6.3217,6.3712,5.4794,5.7073,34963600.0],["2023-03-22",5.6974,6.2622,5.6677,6.1829,14309700.0],["2023-03-23",6.2325,6.5,6.1334,6.4108,8880000.0],["2023-03-24",6.4901,6.5595,6.3415,6.4901,8605600.0],["2023-03-27",6.2226,6.6387,6.173,6.6387,6274800.0],["2023-03-28",6.6486,6.9261,6.5892,6.8964,6400400.0],["2023-03-29",6.8072,6.9756,6.7775,6.8072,5294500.0],["2023-03-30",6.9558,7.1639,6.8864,7.1441,7486000.0],["2023-03-31",7.1243,7.3621,7.0846,7.1441,8625800.0],["2023-04-03",7.1639,7.3224,7.0549,7.1837,6959700.0],["2023-04-04",7.2134,7.6098,7.1441,7.5305,7694000.0],["2023-04-05",7.6098,7.6098,7.2035,7.4017,7386500.0],["2023-04-06",7.3323,7.5008,7.1342,7.4116,6189700.0],["2023-04-10",7.2729,7.5107,7.2332,7.5008,5470700.0],["2023-04-11",7.5305,7.6395,7.4711,7.4909,5150300.0],["2023-04-12",7.6296,7.7386,7.4116,7.58,6491500.0],["2023-04-13",7.8178,7.9962,7.6692,7.7287,8857400.0],["2023-04-14",7.6197,7.7089,7.1738,7.3026,7954500.0],["2023-04-17",7.2432,7.2729,7.0549,7.2134,5961600.0],["2023-04-18",7.2332,7.3422,7.0549,7.1837,5217000.0],["2023-04-19",6.9855,7.1738,6.936,7.0153,5767300.0],["2023-04-20",7.0747,7.2531,7.0351,7.1738,7245200.0],["2023-04-21",7.1738,7.2332,6.9558,7.1044,6490500.0],["2023-04-24",7.1044,7.1243,6.9855,7.045,5084400.0],["2023-04-25",7.0153,7.0252,6.7874,6.9855,4957100.0],["2023-04-26",7.045,7.1342,6.9162,6.9459,3364800.0],["2023-04-27",6.8666,7.0053,6.7675,6.9954,4497200.0],["2023-04-28",6.9855,7.1143,6.9063,6.9954,4823100.0],["2023-05-01",7.154,7.2035,6.8468,6.8666,5524100.0],["2023-05-02",6.7973,7.0846,6.6883,7.0153,7035800.0],["2023-05-03",6.9657,7.0153,6.7874,6.8567,7680700.0],["2023-05-04",6.8964,7.0945,6.7973,6.9063,9262900.0],["2023-05-05",6.7279,6.7874,6.4505,6.7775,8067900.0],["2023-05-08",6.8171,6.9063,6.718,6.7874,5617200.0],["2023-05-09",6.7378,6.8171,6.718,6.7576,3412200.0],["2023-05-10",6.7973,6.7973,6.5496,6.6685,4978000.0],["2023-05-11",6.5198,6.5991,6.282,6.3018,5885200.0],["2023-05-12",6.2721,6.3811,6.2325,6.282,4198600.0],["2023-05-15",6.282,6.4406,6.282,6.3712,3440300.0],["2023-05-16",6.2919,6.3415,6.1829,6.2028,3615000.0],["2023-05-17",6.169,6.2781,6.0798,6.2285,3427400.0],["2023-05-18",6.0699,6.1194,5.9707,6.1095,3839300.0],["2023-05-19",6.179,6.2682,6.0996,6.1492,3774800.0],["2023-05-22",6.1492,6.1889,6.0699,6.0699,2240300.0],["2023-05-23",6.0203,6.1294,5.9707,6.0798,3591600.0],["2023-05-24",6.0798,6.0798,5.8913,5.9012,4279800.0],["2023-05-25",5.8517,5.8814,5.693,5.7128,5198600.0],["2023-05-26",5.8517,5.8616,5.6632,5.7029,5015200.0],["2023-05-30",5.7624,5.7723,5.5739,5.6533,4817200.0],["2023-05-31",5.6235,5.7426,5.5839,5.7227,4502200.0],["2023-06-01",5.7227,6.0599,5.7227,5.9707,4445400.0],["2023-06-02",6.0302,6.0996,5.8318,5.8814,4533200.0],["2023-06-05",5.8913,5.8913,5.8021,5.8417,2469600.0],["2023-06-06",5.8417,5.8417,5.7029,5.812,3328800.0],["2023-06-07",5.8219,5.9508,5.7029,5.7128,4499600.0],["2023-06-08",5.812,5.9409,5.7921,5.812,3593200.0],["2023-06-09",5.812,5.812,5.683,5.693,3060000.0],["2023-06-12",5.6731,5.683,5.6037,5.6533,3179100.0],["2023-06-13",5.7128,5.7822,5.564,5.5839,3303400.0],["2023-06-14",5.683,5.7128,5.4549,5.5244,4396700.0],["2023-06-15",5.4549,5.5541,5.445,5.5442,3368400.0],["2023-06-16",5.5739,5.6434,5.4847,5.5244,5005500.0],["2023-06-20",5.4549,5.4748,5.3359,5.3657,6383100.0],["2023-06-21",5.3161,5.3558,5.2665,5.3062,3753300.0],["2023-06-22",5.2764,5.3062,5.1971,5.2863,4232300.0],["2023-06-23",5.3458,5.4549,5.2665,5.2863,3153500.0],["2023-06-26",5.3458,5.4649,5.3062,5.4549,3796800.0],["2023-06-27",5.5045,5.5343,5.3161,5.3855,3283700.0],["2023-06-28",5.326,5.3756,5.2962,5.3458,2802700.0],["2023-06-29",5.2962,5.445,5.2764,5.4053,3078200.0],["2023-06-30",5.4153,5.6037,5.4053,5.6037,4107100.0],["2023-07-03",5.6136,5.7624,5.6136,5.7326,2385600.0],["2023-07-05",5.7822,5.8021,5.5938,5.6235,3913900.0],["2023-07-06",5.5938,5.5938,5.4351,5.4549,3661300.0],["2023-07-07",5.5144,5.6533,5.4946,5.5442,2801400.0],["2023-07-10",5.5144,5.7921,5.4946,5.7624,4478300.0],["2023-07-11",5.8219,5.8814,5.7227,5.7723,4502800.0],["2023-07-12",5.9905,6.3079,5.9409,6.288,7583200.0],["2023-07-13",6.3773,6.4567,6.2881,6.3872,7179600.0],["2023-07-14",6.3872,6.5757,6.298,6.4765,7323200.0],["2023-07-17",6.4071,6.6054,6.3376,6.5856,4331200.0],["2023-07-18",6.6947,6.9327,6.6054,6.8633,7634300.0],["2023-07-19",6.8633,7.022,6.8335,6.9327,5108800.0],["2023-07-20",6.9426,6.9625,6.7344,6.7542,5273400.0],["2023-07-21",6.7641,6.8038,6.6749,6.7939,3814800.0],["2023-07-24",6.7641,6.8038,6.5658,6.5757,4648000.0],["2023-07-25",6.5856,6.6749,6.5162,6.6451,4090800.0],["2023-07-26",6.6749,6.7344,6.5558,6.7244,3993500.0],["2023-07-27",6.6352,6.6451,6.2285,6.2285,6646600.0],["2023-07-28",6.3079,6.4071,6.2484,6.3178,3838900.0],["2023-07-31",6.3971,6.7641,6.3872,6.6253,3826600.0],["2023-08-01",6.4567,6.4567,6.2881,6.3476,4620800.0],["2023-08-02",6.3079,6.3079,6.0302,6.0996,5249600.0],["2023-08-03",6.0103,6.0401,5.8219,5.8814,7037900.0],["2023-08-04",5.9409,6.179,5.9409,6.0203,6298000.0],["2023-08-07",5.9806,5.9905,5.8417,5.9112,2758300.0],["2023-08-08",5.7921,5.9707,5.7227,5.9508,3100300.0],["2023-08-09",5.9508,6.0203,5.9112,5.9508,3870200.0],["2023-08-10",6.0302,6.0798,5.8715,6.0401,4671400.0],["2023-08-11",6.0203,6.3376,6.0103,6.3376,5687600.0],["2023-08-14",6.2484,6.2881,6.0401,6.0996,4664800.0],["2023-08-15",6.045,6.0748,5.8266,5.8465,4926200.0],["2023-08-16",5.8167,5.8961,5.7472,5.7472,3250500.0],["2023-08-17",5.8763,5.906,5.7274,5.8167,4300400.0],["2023-08-18",5.7671,5.8465,5.7175,5.8068,3120400.0],["2023-08-21",5.8465,5.8862,5.7274,5.8465,3366000.0],["2023-08-22",5.8862,5.9259,5.777,5.8961,2427600.0],["2023-08-23",5.9855,6.1343,5.9458,6.0152,6715600.0],["2023-08-24",5.9557,6.1542,5.8961,5.9458,4545200.0],["2023-08-25",5.9458,6.0053,5.7969,5.8862,3083100.0],["2023-08-28",5.9259,6.184,5.8961,6.1145,3216500.0],["2023-08-29",6.1244,6.2634,6.0549,6.2535,4535600.0],["2023-08-30",6.3031,6.3527,6.1542,6.1939,3929900.0],["2023-08-31",6.1641,6.2237,6.0549,6.0847,2541800.0],["2023-09-01",6.1939,6.2138,5.906,5.906,3137900.0],["2023-09-05",5.8266,5.9259,5.6777,5.7274,3728000.0],["2023-09-06",5.6777,5.7969,5.638,5.638,2896500.0],["2023-09-07",5.6083,5.648,5.5487,5.5586,2780500.0],["2023-09-08",5.5785,5.6877,5.4792,5.4792,3872900.0],["2023-09-11",5.5983,5.7075,5.509,5.5388,2742200.0],["2023-09-12",5.4792,5.5983,5.4594,5.4594,2726500.0],["2023-09-13",5.4693,5.5487,5.4395,5.4991,3610300.0],["2023-09-14",5.5289,5.648,5.4296,5.5487,4224400.0],["2023-09-15",5.6579,5.8465,5.6579,5.7572,9538400.0],["2023-09-18",5.7671,5.777,5.5686,5.5785,4432000.0],["2023-09-19",5.6182,5.6281,5.3006,5.3006,5663400.0],["2023-09-20",5.3303,5.4097,5.2608,5.2708,5062000.0],["2023-09-21",5.1715,5.2211,5.0822,5.102,5775800.0],["2023-09-22",5.2112,5.2608,5.0623,5.0723,4685300.0],["2023-09-25",5.0425,5.0524,4.9531,5.0127,5014200.0],["2023-09-26",4.9631,5.0028,4.8142,4.8142,5471600.0],["2023-09-27",4.844,4.9134,4.7745,4.8837,5260000.0],["2023-09-28",4.9035,5.0425,4.844,5.0325,5136700.0],["2023-09-29",5.1914,5.2906,5.0127,5.0921,5340500.0],["2023-10-02",4.9829,5.0425,4.8042,4.9134,7097900.0],["2023-10-03",4.9134,5.1318,4.8837,5.1219,5684400.0],["2023-10-04",5.112,5.112,4.9234,4.973,4003400.0],["2023-10-05",4.9531,5.0325,4.9333,5.0127,3641700.0],["2023-10-06",5.0623,5.2311,5.0127,5.1715,4558100.0],["2023-10-09",5.2211,5.2906,5.1219,5.1914,3035900.0],["2023-10-10",5.102,5.1715,5.0226,5.0524,4873700.0],["2023-10-11",5.1417,5.2211,5.0127,5.0822,6388700.0],["2023-10-12",5.0623,5.112,4.8142,4.8837,6381700.0],["2023-10-13",5.0524,5.4693,4.9829,5.3502,12251900.0],["2023-10-16",5.3303,5.4097,5.2509,5.3601,4795500.0],["2023-10-17",5.37,5.638,5.3502,5.638,5422800.0],["2023-10-18",5.7075,5.8564,5.5388,5.5785,6872900.0],["2023-10-19",5.5586,5.6579,5.4693,5.638,4958600.0],["2023-10-20",5.6579,5.8167,5.509,5.5289,9213800.0],["2023-10-23",5.4594,5.5884,5.241,5.4395,5140300.0],["2023-10-24",5.3998,5.5289,5.37,5.4693,4227800.0],["2023-10-25",5.4197,5.6281,5.3303,5.3303,5003900.0],["2023-10-26",5.3403,5.3998,5.2013,5.3502,4405100.0],["2023-10-27",5.37,5.4395,5.2112,5.4395,5115700.0],["2023-10-30",5.5189,5.5884,5.3303,5.3998,4478400.0],["2023-10-31",5.3403,5.4494,5.112,5.112,5497800.0],["2023-11-01",5.112,5.2112,5.0524,5.1517,5668400.0],["2023-11-02",5.1616,5.2112,4.3476,4.4171,19041200.0],["2023-11-03",4.5462,4.9134,4.4469,4.8142,9655900.0],["2023-11-06",4.7447,4.8638,4.6057,4.6057,6628500.0],["2023-11-07",4.5164,4.8042,4.4171,4.7447,7904200.0],["2023-11-08",4.7348,4.8837,4.7149,4.7149,5848000.0],["2023-11-09",4.7745,4.9631,4.6157,4.6157,6170400.0],["2023-11-10",4.566,4.5958,4.4767,4.5462,5119800.0],["2023-11-13",4.6256,4.7745,4.5164,4.5263,5760500.0],["2023-11-14",4.7201,5.0083,4.6505,4.9983,7832500.0],["2023-11-15",5.0182,5.1076,4.9188,5.0778,4846900.0],["2023-11-16",5.1871,5.366,5.1474,5.2368,7491700.0],["2023-11-17",5.2766,5.3163,5.0977,5.1971,4863600.0],["2023-11-20",5.0878,5.2468,5.0579,5.207,4258700.0],["2023-11-21",5.3362,5.5548,5.3362,5.4356,5586800.0],["2023-11-22",5.4256,5.4753,5.3064,5.4057,4015100.0],["2023-11-24",5.4455,5.7138,5.4356,5.6144,4933500.0],["2023-11-27",5.7337,5.8032,5.5945,5.7436,6304400.0],["2023-11-28",5.7933,5.8927,5.7138,5.8827,6742700.0],["2023-11-29",5.8628,5.9125,5.7833,5.8628,5493000.0],["2023-11-30",5.8132,5.9423,5.7337,5.9324,5169100.0],["2023-12-01",5.9125,6.2206,5.843,6.2106,7911300.0],["2023-12-04",6.0815,6.1908,5.8927,6.0516,8652000.0],["2023-12-05",6.0119,6.0616,5.8132,5.9324,5353700.0],["2023-12-06",6.0119,6.0417,5.8628,5.8728,4296100.0],["2023-12-07",5.9125,5.9523,5.7933,5.8927,4240300.0],["2023-12-08",5.684,5.8132,5.6045,5.674,4777900.0],["2023-12-11",5.5647,5.7039,5.4952,5.674,4812200.0],["2023-12-12",5.684,5.7039,5.3859,5.4256,4872000.0],["2023-12-13",5.4157,6.0715,5.3958,6.0616,6885700.0],["2023-12-14",6.2106,6.4789,6.1808,6.2405,8793200.0],["2023-12-15",6.151,6.2206,5.992,6.0715,7411500.0],["2023-12-18",6.1113,6.151,5.9821,6.0318,3854200.0],["2023-12-19",6.0715,6.4591,6.002,6.3398,7553800.0],["2023-12-20",6.4193,6.4193,6.0616,6.0616,7192700.0],["2023-12-21",6.1808,6.3696,6.1013,6.2802,6945700.0],["2023-12-22",6.4491,6.5684,6.1709,6.2206,7994100.0],["2023-12-26",6.2703,6.3696,6.1709,6.3299,3523600.0],["2023-12-27",6.3001,6.4591,6.2504,6.3796,5919800.0],["2023-12-28",6.2901,6.3994,6.151,6.151,4936900.0],["2023-12-29",6.0616,6.1709,5.9821,6.1113,6455200.0],["2024-01-02",6.0914,6.151,5.9026,5.9423,6999200.0],["2024-01-03",5.674,5.7138,5.4753,5.525,8559300.0],["2024-01-04",5.5548,5.6244,5.4654,5.5846,5894200.0],["2024-01-05",5.5846,5.7535,5.4852,5.5349,6071600.0],["2024-01-08",5.4753,5.5846,5.4157,5.4852,5217100.0],["2024-01-09",5.525,5.525,5.4057,5.4256,4270000.0],["2024-01-10",5.4256,5.4952,5.3163,5.4554,4940700.0],["2024-01-11",5.4455,5.4753,5.1573,5.2766,8109400.0],["2024-01-12",5.5548,5.7734,5.525,5.5647,9180700.0],["2024-01-16",5.4157,5.4455,4.9983,5.0083,13448700.0],["2024-01-17",4.9685,4.9785,4.6605,4.6803,9428000.0],["2024-01-18",4.6903,4.7002,4.5512,4.6207,8010700.0],["2024-01-19",4.7201,4.7201,4.5114,4.6803,6803600.0],["2024-01-22",4.5512,4.9387,4.5114,4.8493,8114500.0],["2024-01-23",4.9288,4.9983,4.7698,4.9089,5768500.0],["2024-01-24",5.0579,5.0977,4.74,4.7797,7885100.0],["2024-01-25",4.8592,4.899,4.7896,4.8393,5907700.0],["2024-01-26",4.8393,4.9089,4.7896,4.8294,4308000.0],["2024-01-29",4.8791,4.8791,4.5114,4.5611,20878200.0],["2024-01-30",4.6207,4.73,4.5412,4.6207,8127200.0],["2024-01-31",4.6406,4.73,4.5909,4.5909,7931200.0],["2024-02-01",4.6505,4.899,4.6406,4.8791,9137600.0],["2024-02-02",4.6903,4.7896,4.5909,4.7698,7117900.0],["2024-02-05",4.6406,4.7002,4.5213,4.571,5206600.0],["2024-02-06",4.6108,4.74,4.581,4.7002,4319300.0],["2024-02-07",4.6803,4.7598,4.6406,4.6406,6088600.0],["2024-02-08",4.6406,4.6903,4.5909,4.6207,3845500.0],["2024-02-09",4.6307,4.6307,4.5114,4.5512,4428200.0],["2024-02-12",4.5909,4.6505,4.5313,4.5611,4694300.0],["2024-02-13",4.5015,4.5015,4.1437,4.1835,10600700.0],["2024-02-14",4.2332,4.3027,4.1537,4.263,5780900.0],["2024-02-15",4.3624,4.5213,4.3624,4.4915,8011800.0],["2024-02-16",4.4816,4.6008,4.4319,4.5213,6682100.0],["2024-02-20",4.571,4.5909,4.422,4.5015,5786700.0],["2024-02-21",4.4717,4.4816,4.3723,4.422,5843100.0],["2024-02-22",4.4518,4.6803,4.4021,4.4518,10161600.0],["2024-02-23",4.4319,4.6406,4.263,4.6207,7578000.0],["2024-02-26",4.581,4.6008,4.4319,4.571,6561400.0],["2024-02-27",4.6108,4.6406,4.5412,4.5611,4169200.0],["2024-02-28",4.5213,4.5213,4.3425,4.4021,5100200.0],["2024-02-29",4.5015,4.6108,4.4419,4.4617,4828600.0],["2024-03-01",4.5015,4.74,4.412,4.6903,8393100.0],["2024-03-04",4.7896,4.9685,4.7499,4.9586,10941800.0],["2024-03-05",5.0579,5.0778,4.8195,4.8791,9060600.0],["2024-03-06",4.9983,5.1474,4.9785,5.0679,6765300.0],["2024-03-07",5.1673,5.2964,5.0679,5.2766,7395000.0],["2024-03-08",5.3362,5.3759,5.1673,5.2766,8176300.0],["2024-03-11",5.2865,5.5051,5.2169,5.4157,8787600.0],["2024-03-12",5.2269,5.366,5.1573,5.3561,7534900.0],["2024-03-13",5.3511,5.5699,5.2815,5.4505,9846700.0],["2024-03-14",5.3909,5.4406,5.3014,5.371,8866100.0],["2024-03-15",5.3809,5.6296,5.3511,5.6097,10325100.0],["2024-03-18",5.5898,5.6196,5.4903,5.5401,7563300.0],["2024-03-19",5.4704,5.4704,5.2118,5.2317,6647700.0],["2024-03-20",5.2118,5.6296,5.1721,5.55,9708800.0],["2024-03-21",5.6793,5.7788,5.4008,5.4008,8951900.0],["2024-03-22",5.361,5.4605,5.2715,5.3212,6609100.0],["2024-03-25",5.361,5.5202,5.2715,5.2914,6793500.0],["2024-03-26",5.4406,5.4804,5.2218,5.2218,5908200.0],["2024-03-27",5.2616,5.5798,5.2417,5.55,7286100.0],["2024-03-28",5.6296,5.8981,5.5401,5.8484,8719700.0],["2024-04-01",6.0573,6.2462,5.9479,6.1866,11796300.0],["2024-04-02",6.2363,6.4153,6.1667,6.4054,12234100.0],["2024-04-03",6.485,7.4995,6.4551,7.4696,24336500.0],["2024-04-04",7.3304,7.6785,7.2508,7.4597,19209000.0],["2024-04-05",7.3801,7.8376,7.3204,7.7481,15528200.0],["2024-04-08",7.957,8.146,7.6089,7.8874,15870200.0],["2024-04-09",8.0863,8.2952,7.957,8.0266,15138900.0],["2024-04-10",7.5592,8.2554,7.4696,7.8675,13864000.0],["2024-04-11",8.0167,8.0863,7.6586,7.9172,9153300.0],["2024-04-12",8.3051,8.3946,7.3602,7.4796,21925900.0],["2024-04-15",7.5492,7.7879,7.3005,7.4497,10948700.0],["2024-04-16",7.1613,7.1613,6.6739,6.8032,19135800.0],["2024-04-17",6.8729,7.0817,6.7336,6.8032,9169500.0],["2024-04-18",6.8928,7.0519,6.7038,6.7336,7097100.0],["2024-04-19",6.7038,6.9524,6.6839,6.6938,10379500.0],["2024-04-22",6.2363,6.6342,6.1567,6.5148,9964000.0],["2024-04-23",6.4253,6.853,6.3855,6.7833,8429900.0],["2024-04-24",6.7038,6.8331,6.6739,6.7635,5679400.0],["2024-04-25",6.7535,6.9723,6.6143,6.9027,9079300.0],["2024-04-26",7.0121,7.0718,6.7038,7.0022,8119600.0],["2024-04-29",7.0022,7.1116,6.7535,6.8132,6113300.0],["2024-04-30",6.5247,6.7933,6.4452,6.6342,6584400.0],["2024-05-01",6.6938,6.9723,6.5944,6.6938,7161500.0],["2024-05-02",6.6143,6.7833,6.5446,6.6839,5528800.0],["2024-05-03",6.7734,6.8928,6.5745,6.664,5127200.0],["2024-05-06",6.8928,7.2309,6.8729,7.0718,10028100.0],["2024-05-07",7.0419,7.3801,7.0419,7.211,9323300.0],["2024-05-08",7.0121,7.2011,6.9027,7.0718,7658300.0],["2024-05-09",7.1812,7.6188,7.1812,7.4398,11504300.0],["2024-05-10",7.5592,7.5989,7.221,7.2508,9608600.0],["2024-05-13",7.211,7.3304,6.9823,7.1016,5648700.0],["2024-05-14",7.1911,7.2807,7.0022,7.2409,6736700.0],["2024-05-15",7.4,7.5393,7.1215,7.4199,8756600.0],["2024-05-16",7.3045,7.4338,7.2348,7.394,5071000.0],["2024-05-17",7.6528,7.9215,7.3642,7.9016,17777500.0],["2024-05-20",8.0011,8.0508,7.7125,7.9414,12223800.0],["2024-05-21",7.8319,7.8618,7.5035,7.603,10496100.0],["2024-05-22",7.4935,7.5134,7.1353,7.1751,9185700.0],["2024-05-23",7.1552,7.2746,6.9661,7.0059,8457100.0],["2024-05-24",7.0955,7.2249,7.0159,7.1353,5313500.0],["2024-05-28",7.5134,7.6229,7.3144,7.5732,6658900.0],["2024-05-29",7.3741,7.4637,7.2249,7.2249,5088800.0],["2024-05-30",7.185,7.4239,7.1253,7.185,5060200.0],["2024-05-31",7.2448,7.4139,7.0756,7.1253,4906200.0],["2024-06-03",7.1253,7.185,7.0059,7.0557,3844100.0],["2024-06-04",6.8865,6.9263,6.588,6.6178,8225800.0],["2024-06-05",6.6676,6.7273,6.4785,6.6775,6902300.0],["2024-06-06",6.7074,6.9064,6.6477,6.8168,6791400.0],["2024-06-07",6.5183,6.5382,6.2396,6.2994,8696500.0],["2024-06-10",6.369,6.369,6.1103,6.3392,5804800.0],["2024-06-11",6.2496,6.3491,6.1302,6.3093,5318800.0],["2024-06-12",6.568,6.6278,6.0804,6.16,8443700.0],["2024-06-13",6.1202,6.2396,5.9311,6.0605,5162800.0],["2024-06-14",6.1302,6.1401,5.971,6.0804,4484600.0],["2024-06-17",6.0605,6.1103,5.9311,6.0108,3804600.0],["2024-06-18",6.0307,6.1998,5.951,6.1202,3701800.0],["2024-06-20",6.2098,6.369,6.1401,6.3591,6383000.0],["2024-06-21",6.3093,6.3193,6.0705,6.1202,6541800.0],["2024-06-24",6.16,6.2297,6.0506,6.0506,3188700.0],["2024-06-25",6.0207,6.0207,5.8814,5.9112,3580000.0],["2024-06-26",5.8615,5.951,5.8018,5.9112,2991100.0],["2024-06-27",5.9909,6.0506,5.9112,5.9212,2787000.0],["2024-06-28",6.0307,6.0605,5.8018,5.8913,3173500.0],["2024-07-01",5.9013,5.9809,5.7321,5.7321,2782200.0],["2024-07-02",5.7918,5.9112,5.7023,5.8217,4804000.0],["2024-07-03",6.0307,6.3292,6.0207,6.1998,4690700.0],["2024-07-05",6.3292,6.4785,6.2396,6.369,6218800.0],["2024-07-08",6.2795,6.6079,6.2695,6.5083,5394500.0],["2024-07-09",6.5282,6.5481,6.2396,6.2894,5146600.0],["2024-07-10",6.379,6.5581,6.3392,6.4884,5039500.0],["2024-07-11",6.6875,6.7273,6.4984,6.6278,6271200.0],["2024-07-12",6.5083,6.6477,6.4685,6.5581,4965100.0],["2024-07-15",6.5481,6.6178,6.369,6.4287,4293600.0],["2024-07-16",6.4984,6.8168,6.4088,6.8069,6377700.0],["2024-07-17",6.8168,6.8467,6.4884,6.4884,5186800.0],["2024-07-18",6.6079,6.6079,6.0605,6.1302,8066500.0],["2024-07-19",5.9112,6.1899,5.8913,6.0804,4237700.0],["2024-07-22",6.0008,6.1799,5.9809,6.16,4068800.0],["2024-07-23",6.1501,6.2297,6.0705,6.1003,3061100.0],["2024-07-24",6.17,6.2297,5.9013,5.9013,5285800.0],["2024-07-25",5.6625,5.9112,5.6426,5.8217,6263700.0],["2024-07-26",5.8913,5.9311,5.762,5.8117,3218100.0],["2024-07-29",5.8615,5.9411,5.6923,5.9311,4098100.0],["2024-07-30",5.971,6.0705,5.8814,6.0506,4023700.0],["2024-07-31",6.1799,6.2496,6.0705,6.1501,6029400.0],["2024-08-01",5.7222,5.7819,5.1052,5.3241,16500300.0],["2024-08-02",5.3938,5.4037,4.8564,5.0355,11456900.0],["2024-08-05",4.4782,4.8763,4.4086,4.7967,10079100.0],["2024-08-06",4.8066,5.0654,4.737,4.9658,5699200.0],["2024-08-07",5.0753,5.0853,4.7867,4.7967,5772900.0],["2024-08-08",4.8962,5.0056,4.7967,4.9061,5017300.0],["2024-08-09",4.9758,5.0056,4.8962,5.0056,3783400.0],["2024-08-12",5.1251,5.2246,4.9857,5.1549,7736100.0],["2024-08-13",5.1649,5.4236,5.1151,5.3241,6992500.0],["2024-08-14",5.2942,5.354,5.1947,5.3341,6200500.0],["2024-08-15",5.4435,5.5331,5.3042,5.4734,6973200.0],["2024-08-16",5.5082,5.5979,5.4186,5.5282,7671600.0],["2024-08-19",5.5282,5.7573,5.5082,5.7473,7360800.0],["2024-08-20",5.8469,5.9266,5.6875,5.7373,6136900.0],["2024-08-21",5.7373,5.8569,5.6676,5.827,4858800.0],["2024-08-22",5.7274,5.7672,5.6078,5.6576,4164300.0],["2024-08-23",5.7473,5.817,5.6278,5.7573,4958800.0],["2024-08-26",5.8768,5.8967,5.7373,5.7871,5190300.0],["2024-08-27",5.6975,5.7772,5.6576,5.7672,4096600.0],["2024-08-28",5.578,5.6178,5.4286,5.5182,6572800.0],["2024-08-29",5.5879,5.6576,5.5481,5.568,5170800.0],["2024-08-30",5.5481,5.5979,5.5182,5.568,4038200.0],["2024-09-03",5.4584,5.5282,5.1795,5.2592,7786700.0],["2024-09-04",5.2293,5.4086,5.1895,5.2692,7073400.0],["2024-09-05",5.0799,5.1198,4.6915,4.8508,16735700.0],["2024-09-06",4.9305,4.9405,4.5719,4.6118,14683100.0],["2024-09-09",4.6516,4.7612,4.5819,4.6018,6605600.0],["2024-09-10",4.6915,4.7811,4.6018,4.7711,7441000.0],["2024-09-11",4.7811,5.1596,4.7114,5.1497,13647100.0],["2024-09-12",5.2791,5.8469,5.2293,5.7672,14922200.0],["2024-09-13",5.9565,6.1756,5.9166,6.1059,15914100.0],["2024-09-16",6.1258,6.2453,6.0063,6.1557,13968600.0],["2024-09-17",6.1059,6.2752,6.0561,6.066,11671600.0],["2024-09-18",6.076,6.315,5.8369,5.8469,19438900.0],["2024-09-19",6.1059,6.1457,5.9266,6.0262,14308500.0],["2024-09-20",6.1258,6.1756,6.0262,6.1656,15928900.0],["2024-09-23",6.1358,6.315,6.0162,6.0262,7091200.0],["2024-09-24",6.1557,6.5143,6.0461,6.4545,12011100.0],["2024-09-25",6.4047,6.5242,6.3449,6.3748,10601800.0],["2024-09-26",6.5043,6.574,6.4545,6.5143,10796000.0],["2024-09-27",6.4844,6.5441,6.2254,6.2752,8326000.0],["2024-09-30",6.1258,6.1856,5.9266,5.9764,11344900.0],["2024-10-01",6.066,6.2354,5.9863,6.1656,12340100.0],["2024-10-02",6.1656,6.4047,6.1557,6.3449,10698600.0],["2024-10-03",6.2453,6.335,6.1756,6.325,7386800.0],["2024-10-04",6.335,6.7234,6.325,6.3449,12400400.0],["2024-10-07",6.3051,6.315,6.086,6.1756,6576500.0],["2024-10-08",6.0959,6.2652,6.0063,6.2553,10309900.0],["2024-10-09",6.1557,6.2354,6.086,6.2154,7082200.0],["2024-10-10",6.2254,6.6139,6.1856,6.5541,10800000.0],["2024-10-11",6.5939,6.6836,6.4844,6.4943,7223700.0],["2024-10-14",6.4047,6.5143,6.3947,6.5043,5012900.0],["2024-10-15",6.4545,6.5939,6.3549,6.5541,7547300.0],["2024-10-16",6.6936,6.833,6.4744,6.4744,7618500.0],["2024-10-17",6.5342,6.5441,6.2254,6.3051,9684000.0],["2024-10-18",6.4645,7.341,6.4246,7.2713,19245900.0],["2024-10-21",7.6896,7.7693,7.3808,7.5601,16864900.0],["2024-10-22",7.7494,7.9785,7.6498,7.8888,15951700.0],["2024-10-23",7.6398,7.7892,7.5601,7.7593,12199400.0],["2024-10-24",7.8589,7.9187,7.5203,7.7892,12514700.0],["2024-10-25",7.7195,7.8091,7.5004,7.6398,9485500.0],["2024-10-28",7.5502,7.7394,7.5502,7.6299,7330900.0],["2024-10-29",7.7593,8.0283,7.7295,7.9088,9235500.0],["2024-10-30",7.7394,7.7793,7.5004,7.6597,9467700.0],["2024-10-31",7.4306,7.4306,7.1418,7.351,13918000.0],["2024-11-01",7.4406,7.5004,7.1418,7.1517,9330400.0],["2024-11-04",7.2414,7.2414,6.9127,6.9725,7339200.0],["2024-11-05",7.0223,7.1219,6.833,6.8728,7196000.0],["2024-11-06",6.4346,6.7234,6.3449,6.5342,14078500.0],["2024-11-07",6.823,6.8529,6.5641,6.7334,10053200.0],["2024-11-08",6.6139,6.6637,6.3848,6.4445,7863700.0],["2024-11-11",6.1358,6.2652,5.9565,6.1856,13933500.0],["2024-11-12",6.1258,6.2752,6.0959,6.2752,11439900.0],["2024-11-13",6.3549,6.4047,6.1059,6.1557,9788300.0],["2024-11-14",6.0959,6.5641,6.086,6.4246,14944800.0],["2024-11-15",6.4894,6.609,6.2402,6.3199,26871700.0],["2024-11-18",6.629,6.7685,6.5393,6.5891,9043200.0],["2024-11-19",6.619,6.6489,6.4296,6.6389,7862600.0],["2024-11-20",6.5293,6.629,6.3997,6.5193,8375900.0],["2024-11-21",6.5692,6.5891,6.3598,6.4196,7769100.0],["2024-11-22",6.4695,6.4794,6.2801,6.29,9315700.0],["2024-11-25",6.0807,6.1505,5.991,6.0608,8714500.0],["2024-11-26",6.0707,6.1505,6.001,6.1206,6773300.0],["2024-11-27",6.1804,6.2801,6.1006,6.1206,8581700.0],["2024-11-29",6.2103,6.2801,6.0707,6.0907,5139300.0],["2024-12-02",6.0209,6.1006,5.8714,5.9212,7648300.0],["2024-12-03",5.981,6.3598,5.981,6.3199,11258100.0],["2024-12-04",6.29,6.4396,6.2203,6.2502,8191100.0],["2024-12-05",6.2302,6.29,6.0807,6.1804,6752400.0],["2024-12-06",6.1904,6.1904,5.9711,6.0707,7471000.0],["2024-12-09",6.3997,6.8283,6.3299,6.4695,11025000.0],["2024-12-10",6.5492,6.609,6.3499,6.3798,7364600.0],["2024-12-11",6.4595,6.7586,6.4097,6.6589,10183700.0],["2024-12-12",6.3798,6.4894,6.1605,6.1804,9610300.0],["2024-12-13",6.0807,6.1106,5.9411,6.0109,8988000.0],["2024-12-16",6.0209,6.0608,5.8315,5.9013,9280300.0],["2024-12-17",5.7717,5.8714,5.7218,5.8514,9310200.0],["2024-12-18",5.8116,5.8415,5.4527,5.4826,14105000.0],["2024-12-19",5.4826,5.5723,5.4029,5.4328,7216300.0],["2024-12-20",5.5125,5.6421,5.4228,5.4427,13564000.0],["2024-12-23",5.4029,5.5324,5.3929,5.4926,9379600.0],["2024-12-24",5.5324,5.5723,5.4427,5.5624,5144000.0],["2024-12-26",5.5324,5.7916,5.5225,5.662,5208100.0],["2024-12-27",5.5424,5.5823,5.4427,5.5225,8582600.0],["2024-12-30",5.4328,5.5225,5.3331,5.373,13619600.0],["2024-12-31",5.363,5.5225,5.353,5.4726,10343300.0],["2025-01-02",5.5823,5.9711,5.5624,5.9312,13726400.0],["2025-01-03",5.9212,5.9711,5.7119,5.7717,12647000.0],["2025-01-06",5.8415,5.9611,5.682,5.7617,11555900.0],["2025-01-07",5.8913,6.1405,5.8415,5.9112,17359400.0],["2025-01-08",5.9312,5.9711,5.7218,5.8614,14409900.0],["2025-01-10",6.0309,6.0309,5.7817,5.8315,14494800.0],["2025-01-13",5.7318,5.7318,5.5225,5.5324,12186300.0],["2025-01-14",5.5723,5.9312,5.5723,5.8215,16056300.0],["2025-01-15",6.0209,6.0508,5.5324,5.6222,24596900.0],["2025-01-16",5.662,5.7617,5.5324,5.5424,17050500.0],["2025-01-17",5.4726,5.9112,5.3829,5.8215,18401100.0],["2025-01-21",5.8415,6.0807,5.7019,5.7119,17447400.0],["2025-01-22",5.7518,5.7817,5.5524,5.5923,14102000.0],["2025-01-23",5.4627,5.6521,5.4527,5.5923,17856000.0],["2025-01-24",5.7518,5.8016,5.5823,5.6022,17691800.0],["2025-01-27",5.5025,5.5025,5.1836,5.2533,19052300.0],["2025-01-28",5.3032,5.3929,5.1237,5.3231,19193700.0],["2025-01-29",5.3231,5.5923,5.3231,5.5225,20366100.0],["2025-01-30",5.7518,6.0209,5.7318,5.9711,22350100.0],["2025-01-31",5.9511,6.001,5.6421,5.682,19687500.0],["2025-02-03",5.6421,5.9013,5.5723,5.6919,17833800.0],["2025-02-04",5.8514,6.2302,5.8016,6.1405,25136700.0],["2025-02-05",6.1305,6.2103,5.9212,6.001,25087400.0],["2025-02-06",6.001,6.0109,5.7617,5.8016,15475000.0],["2025-02-07",5.9312,5.9711,5.5823,5.6122,21973600.0],["2025-02-10",5.8016,5.9112,5.6321,5.682,16704200.0],["2025-02-11",5.6022,5.7019,5.5025,5.5923,13995200.0],["2025-02-12",5.5723,5.9112,5.5624,5.7717,18883200.0],["2025-02-13",5.7717,5.7717,5.5923,5.682,18354300.0],["2025-02-14",5.9411,5.9411,5.373,5.4228,26162400.0],["2025-02-18",5.5025,5.5025,5.3131,5.373,16930600.0],["2025-02-19",5.3331,5.363,5.2234,5.353,19293200.0],["2025-02-20",5.3829,5.7916,5.3032,5.7418,16096200.0],["2025-02-21",5.6521,5.7617,5.4826,5.5324,25381700.0],["2025-02-24",5.5923,5.7119,5.3929,5.6521,19340300.0],["2025-02-25",5.5923,5.6022,5.3032,5.4527,25122300.0],["2025-02-26",5.4926,5.8116,5.4228,5.6919,24815100.0],["2025-02-27",5.5923,5.6122,5.3231,5.3331,18909000.0],["2025-02-28",5.2093,5.379,5.1495,5.359,24700700.0],["2025-03-03",5.5287,5.6085,5.3191,5.349,16812700.0],["2025-03-04",5.4089,5.4688,5.0796,5.369,19676500.0],["2025-03-05",5.369,5.8281,5.369,5.8181,17372500.0],["2025-03-06",5.7083,5.9678,5.7083,5.8281,21657400.0],["2025-03-07",5.7881,6.0077,5.7083,5.8979,14330300.0],["2025-03-10",5.7782,5.8081,5.4389,5.5387,20128700.0],["2025-03-11",5.6784,6.1674,5.6584,6.1175,25352500.0],["2025-03-12",6.1275,6.2472,6.0676,6.1275,27235200.0],["2025-03-13",6.1474,6.7162,6.1474,6.6663,31974900.0],["2025-03-14",6.7761,6.7961,6.5865,6.6663,19780900.0],["2025-03-17",6.6863,7.1254,6.6863,7.0755,20163600.0],["2025-03-18",7.305,7.4847,7.1653,7.2152,24514800.0],["2025-03-19",7.1653,7.315,7.0156,7.2352,22870500.0],["2025-03-20",7.0256,7.1553,6.9358,7.0456,20597700.0],["2025-03-21",6.8959,6.9957,6.7362,6.9059,26921900.0],["2025-03-24",6.9059,7.0256,6.816,6.9458,19099000.0],["2025-03-25",7.1953,7.2651,6.846,6.8759,17927100.0],["2025-03-26",6.9059,6.9957,6.7462,6.7761,14995100.0],["2025-03-27",6.9258,7.0855,6.7861,6.9558,14737800.0],["2025-03-28",7.0057,7.0456,6.6663,6.7462,21118900.0],["2025-03-31",6.7462,6.7462,6.3869,6.6763,19364000.0],["2025-04-01",6.6564,6.6863,6.4568,6.6165,19427600.0],["2025-04-02",6.5666,6.7063,6.4568,6.6763,17152400.0],["2025-04-03",6.0875,6.5366,6.0177,6.4268,21784100.0],["2025-04-04",6.0875,6.1275,5.4788,5.5686,26985400.0],["2025-04-07",5.4888,5.8879,5.2293,5.4289,16472300.0],["2025-04-08",5.7382,5.7382,5.1794,5.2293,23587400.0],["2025-04-09",5.4289,6.0077,5.379,5.9179,32756900.0],["2025-04-10",5.868,6.1474,5.7981,6.0077,26358400.0],["2025-04-11",6.2971,6.4867,6.1973,6.2771,26368500.0],["2025-04-14",6.1773,6.7063,6.1674,6.6364,23105300.0],["2025-04-15",6.6863,6.7262,6.5167,6.5865,18732400.0],["2025-04-16",6.816,6.9059,6.357,6.6863,22468900.0],["2025-04-17",6.5666,6.6464,6.4368,6.5067,17880000.0],["2025-04-21",6.7462,6.836,6.2871,6.4468,14973200.0],["2025-04-22",6.4867,6.5067,6.0676,6.0776,26341700.0],["2025-04-23",5.9378,6.327,5.9279,6.1873,28001700.0],["2025-04-24",6.2771,6.3071,6.1175,6.2272,15445100.0],["2025-04-25",6.0376,6.2372,5.9877,6.1773,18116700.0],["2025-04-28",6.1674,6.2372,6.0676,6.2272,18529300.0],["2025-04-29",6.1873,6.347,6.1474,6.2372,17391300.0],["2025-04-30",6.1075,6.2771,6.0875,6.2472,15988200.0],["2025-05-01",6.0975,6.0975,5.848,5.868,19998600.0],["2025-05-02",5.9478,6.0077,5.7382,5.8979,21397800.0],["2025-05-05",6.0776,6.1374,5.8081,6.0177,23215500.0],["2025-05-06",6.1774,6.3869,6.0376,6.3769,25243300.0],["2025-05-07",6.1873,6.337,6.0676,6.2472,21929100.0],["2025-05-08",6.2572,6.337,5.4888,5.4987,32855000.0],["2025-05-09",5.6185,5.8879,5.4888,5.8879,21791700.0],["2025-05-12",5.7582,5.8979,5.6285,5.8181,31722000.0],["2025-05-13",5.858,5.9079,5.6484,5.7881,22943800.0],["2025-05-14",5.6884,5.7183,5.5087,5.6185,21358200.0],["2025-05-15",5.6385,5.6784,5.4888,5.6484,22079500.0],["2025-05-16",5.5236,5.6135,5.4836,5.6035,16813300.0],["2025-05-19",5.6235,5.6934,5.5436,5.6734,8471100.0],["2025-05-20",5.6834,5.9231,5.5735,5.9131,19566000.0],["2025-05-21",5.9431,6.033,5.8232,5.9531,20054300.0],["2025-05-22",5.9131,5.9331,5.7134,5.8632,23757600.0],["2025-05-23",5.9131,5.9731,5.7533,5.8832,23515700.0],["2025-05-27",5.8532,6.2228,5.8232,6.1628,24448100.0],["2025-05-28",6.1628,6.5424,6.0829,6.3226,23179500.0],["2025-05-29",6.4325,6.4825,6.1029,6.1229,15667200.0],["2025-05-30",6.053,6.1928,5.993,6.1628,17015600.0],["2025-06-02",6.4026,6.9819,6.3826,6.872,41835100.0],["2025-06-03",6.8021,7.0618,6.7522,7.0418,33524900.0],["2025-06-04",7.0718,7.2815,7.0518,7.2715,36294300.0],["2025-06-05",7.781,8.5101,7.761,8.4002,58488100.0],["2025-06-06",8.4302,8.4801,8.0806,8.2604,41769900.0],["2025-06-09",8.4801,8.6499,8.2904,8.3203,22795900.0],["2025-06-10",8.3803,8.5201,8.2504,8.3603,26884300.0],["2025-06-11",8.3902,8.5501,8.1705,8.3303,26993700.0],["2025-06-12",8.3703,8.5201,8.2204,8.2304,26706100.0],["2025-06-13",8.2704,8.4102,8.0906,8.3303,18790300.0],["2025-06-16",8.2904,8.4901,8.1805,8.2604,21942500.0],["2025-06-17",8.4801,8.61,8.2904,8.5401,27645400.0],["2025-06-18",8.5201,8.6899,8.2904,8.3403,23178900.0],["2025-06-20",8.2204,8.3203,7.9208,8.0906,34160500.0],["2025-06-23",8.1106,8.3803,8.0207,8.0806,25882900.0],["2025-06-24",7.8708,8.1605,7.8209,8.0506,20714300.0],["2025-06-25",8.0506,8.2404,7.9907,8.1405,26505900.0],["2025-06-26",8.2404,8.3902,8.0506,8.3703,28431100.0],["2025-06-27",7.9907,8.1305,7.9208,8.0107,26322100.0],["2025-06-30",8.0307,8.2804,7.9508,8.2604,29004100.0],["2025-07-01",8.4402,8.56,8.2304,8.3503,20154500.0],["2025-07-02",8.4702,8.5101,8.2105,8.5001,25061300.0],["2025-07-03",8.4602,8.7298,8.4102,8.4502,15179400.0],["2025-07-07",8.3503,8.6799,8.2304,8.6799,23834500.0],["2025-07-08",8.6899,8.6899,7.9508,7.9807,27213100.0],["2025-07-09",8.0506,8.63,8.0407,8.4202,33996600.0],["2025-07-10",8.5001,8.6899,8.2204,8.63,20998800.0],["2025-07-11",8.8997,9.3092,8.7598,9.2592,35375600.0],["2025-07-14",9.3092,9.469,9.0894,9.1394,24098600.0],["2025-07-15",9.1394,9.1893,8.7598,8.9196,16992300.0],["2025-07-16",8.9496,8.9796,8.5001,8.63,17078300.0],["2025-07-17",8.57,8.6,8.3803,8.4702,13831200.0],["2025-07-18",8.6,8.6,8.2304,8.2704,16485200.0],["2025-07-21",8.5301,8.8197,8.4801,8.6799,14698600.0],["2025-07-22",8.7398,8.8697,8.5401,8.8397,14094400.0],["2025-07-23",8.7998,8.9895,8.6799,8.8098,15981400.0],["2025-07-24",8.64,8.8098,8.58,8.6599,10157600.0],["2025-07-25",8.57,8.7099,8.3403,8.56,15165400.0],["2025-07-28",8.4302,8.4801,8.1305,8.3403,13195200.0],["2025-07-29",8.3203,8.4002,8.1605,8.3803,11532700.0],["2025-07-30",8.2404,8.4102,7.9707,8.0806,16796700.0],["2025-07-31",8.0107,8.1206,7.8609,7.9408,12473700.0],["2025-08-01",8.0407,8.1405,7.731,7.8209,16716200.0],["2025-08-04",7.9607,8.1905,7.9607,8.1805,8156000.0],["2025-08-05",8.1705,8.4202,8.0207,8.3403,13906100.0],["2025-08-06",8.3603,8.4602,8.3004,8.3703,10253400.0],["2025-08-07",8.64,8.8098,8.4502,8.7199,18728500.0],["2025-08-08",8.7698,8.8297,8.4801,8.6,14497500.0],["2025-08-11",8.3303,8.7998,8.2704,8.7299,15750400.0],["2025-08-12",8.7498,8.9496,8.6699,8.9396,11786200.0],["2025-08-13",9.0295,9.0495,8.7798,8.9296,15672300.0],["2025-08-14",8.6599,9.3691,8.4901,8.8497,25282900.0],["2025-08-15",8.8897,9.1094,8.6,8.8397,21741800.0],["2025-08-18",9.0395,9.1394,8.5501,8.7898,15025800.0],["2025-08-19",8.7498,8.9096,8.3303,8.3503,14596200.0],["2025-08-20",8.4402,8.58,8.3803,8.5201,11733200.0],["2025-08-21",8.5001,8.8297,8.5001,8.6999,11117100.0],["2025-08-22",8.6,9.1294,8.5301,8.9895,24493600.0],["2025-08-25",8.9796,9.0794,8.8197,8.8997,14184900.0],["2025-08-26",8.8897,9.1594,8.8897,8.9995,14697100.0],["2025-08-27",8.9196,9.0794,8.7099,9.0695,10549800.0],["2025-08-28",9.1993,9.2792,8.8597,8.9496,17824600.0],["2025-08-29",8.9196,9.3192,8.8897,9.1294,22850700.0],["2025-09-02",9.3891,9.6088,8.9895,9.5988,35277800.0],["2025-09-03",9.7087,9.8186,9.2692,9.459,24108000.0],["2025-09-04",9.3192,9.479,9.0295,9.0595,22595500.0],["2025-09-05",9.3391,9.5089,9.0295,9.1394,20386100.0],["2025-09-08",9.3092,9.5589,9.2093,9.429,21651100.0],["2025-09-09",9.459,9.459,9.0894,9.1294,17982400.0],["2025-09-10",9.1893,9.439,9.0495,9.4191,19208300.0],["2025-09-11",9.2892,10.3879,9.2892,10.3779,43309900.0],["2025-09-12",10.6276,10.8174,10.4279,10.5278,25785700.0],["2025-09-15",10.5278,10.8374,10.4079,10.7775,19056500.0],["2025-09-16",10.8074,10.8873,10.328,10.358,20712000.0],["2025-09-17",10.0383,10.5278,9.9285,10.0383,21396600.0],["2025-09-18",10.0184,10.1182,9.6688,9.9285,17082600.0],["2025-09-19",10.0184,10.6476,9.9984,10.6077,32975100.0],["2025-09-22",11.0472,12.1459,10.8973,12.1259,39456900.0],["2025-09-23",12.2657,12.6553,11.7164,11.7863,31686000.0],["2025-09-24",11.9661,12.0859,11.3668,11.3967,18150600.0],["2025-09-25",11.5666,11.6764,11.3768,11.6564,26786200.0],["2025-09-26",11.8362,12.5254,11.7264,12.1259,25712000.0],["2025-09-29",12.6253,12.6553,12.3057,12.3956,24881000.0],["2025-09-30",11.8063,12.6753,11.5865,12.2757,25643700.0],["2025-10-01",12.3656,12.9849,12.1259,12.2458,24853700.0],["2025-10-02",12.4855,12.4855,11.5965,12.046,24038600.0],["2025-10-03",12.2458,12.5254,11.9961,12.0959,23311900.0],["2025-10-06",12.4955,13.5343,12.4955,12.8251,26497900.0],["2025-10-07",12.8251,12.915,12.4955,12.6753,20136400.0],["2025-10-08",13.2945,14.1635,13.1547,14.1136,33955900.0],["2025-10-09",14.5331,14.7129,13.4643,13.724,34528000.0],["2025-10-10",14.2335,14.2434,13.1148,13.2246,27355900.0],["2025-10-13",14.0636,14.1835,13.8539,13.9837,20502000.0],["2025-10-14",13.4643,14.3134,13.3545,13.794,20828600.0],["2025-10-15",14.0736,14.8827,13.9837,14.8527,21677600.0],["2025-10-16",15.0425,15.6718,14.8228,15.3122,32606500.0],["2025-10-17",14.7429,14.9926,13.6441,14.0137,28055000.0],["2025-10-20",14.4033,14.4332,13.9738,14.3433,16363800.0],["2025-10-21",12.9949,13.1747,12.5954,12.7352,25632600.0],["2025-10-22",12.2657,12.875,12.2657,12.6453,19538700.0],["2025-10-23",13.0448,13.0948,12.7751,12.875,12674100.0],["2025-10-24",12.6853,13.0249,12.6753,12.8251,13643800.0],["2025-10-27",12.2558,12.6053,11.9561,12.4256,18752200.0],["2025-10-28",12.2258,12.8151,12.1359,12.7352,14060700.0],["2025-10-29",13.1048,13.1247,12.4755,12.6253,18078300.0],["2025-10-30",12.5854,13.1148,12.4855,13.0049,13795100.0],["2025-10-31",12.925,12.9749,12.5354,12.7552,15381800.0],["2025-11-03",12.7252,12.8451,12.2757,12.5055,11824600.0],["2025-11-04",11.9062,12.066,11.4567,11.5466,22894200.0],["2025-11-05",11.197,11.3069,10.1782,10.6576,27183400.0],["2025-11-06",10.7875,11.3468,10.7575,10.8873,15732000.0],["2025-11-07",10.9772,11.4167,10.7974,11.3967,13923700.0],["2025-11-10",11.9861,12.1259,11.6664,11.8662,17749300.0],["2025-11-11",12.006,12.026,11.5865,11.9261,11696000.0],["2025-11-12",12.0859,12.8051,11.9361,12.5554,22623800.0],["2025-11-13",12.6653,12.6853,11.9461,12.2058,15430900.0],["2025-11-14",11.3967,12.2258,11.3069,11.9961,12197900.0],["2025-11-17",11.8462,12.056,11.3268,11.5366,12138500.0],["2025-11-18",11.6165,11.8462,11.3668,11.6864,10246600.0],["2025-11-19",11.9961,12.3856,11.5965,11.8263,12189900.0],["2025-11-20",11.8862,12.076,10.9473,11.0072,16184000.0],["2025-11-21",10.9373,11.217,10.7076,11.1071,15303500.0],["2025-11-24",11.207,12.076,11.167,12.046,10034800.0],["2025-11-25",12.016,12.6553,11.9961,12.3956,14090700.0],["2025-11-26",12.5454,13.6541,12.4156,13.4943,19164800.0],["2025-11-28",13.9738,15.2423,13.8339,15.2123,19991400.0],["2025-12-01",15.6019,15.9714,15.3222,15.502,26622100.0],["2025-12-02",15.3821,15.8915,14.8627,15.8915,22405900.0],["2025-12-03",15.9215,16.2611,15.6218,15.6718,18824500.0],["2025-12-04",15.2922,15.3721,14.8228,15.0026,18698400.0],["2025-12-05",15.472,15.8016,14.9526,15.0425,18103000.0],["2025-12-08",15.0625,15.1224,14.3034,14.3533,15534000.0],["2025-12-09",14.4532,15.5519,14.3833,15.3821,18628500.0],["2025-12-10",15.2323,15.9015,14.8427,15.6718,23318700.0],["2025-12-11",16.0813,17.18,15.8915,16.7905,28743700.0],["2025-12-12",17.3498,17.3498,15.6618,15.9215,24754900.0],["2025-12-15",16.4808,16.6307,15.6718,16.0214,19404700.0],["2025-12-16",15.8815,16.5208,15.7817,16.381,19354400.0],["2025-12-17",16.8604,16.9803,16.1912,16.361,25477400.0],["2025-12-18",16.1512,16.7505,16.0114,16.1312,20388600.0],["2025-12-19",16.2511,17.0502,16.2112,16.6706,25631600.0],["2025-12-22",17.3598,17.8892,17.2599,17.4997,18708700.0],["2025-12-23",17.7793,17.8293,16.7605,17.3598,20799100.0],["2025-12-24",17.17,17.2699,16.7605,17.19,8805500.0],["2025-12-26",17.7494,17.8892,16.9603,17.3998,21852900.0],["2025-12-29",16.4908,17.1501,16.1912,16.6806,23199200.0],["2025-12-30",17.2,17.3299,16.7505,16.9103,18567500.0],["2025-12-31",16.4209,17.17,16.4209,16.6407,15778000.0],["2026-01-02",17.0202,17.2499,15.522,16.0413,25395100.0],["2026-01-05",16.5807,18.059,16.5208,17.0202,24960700.0],["2026-01-06",17.2,18.7082,16.9603,18.6983,25774800.0],["2026-01-07",17.6495,18.0091,16.7505,17.9192,23990200.0],["2026-01-08",17.0502,17.9691,17.0002,17.8792,13074100.0],["2026-01-09",18.2188,18.958,17.9292,18.888,21938700.0],["2026-01-12",20.0267,20.5861,19.6771,20.1965,27123000.0],["2026-01-13",20.606,21.0955,19.6771,19.8269,27220600.0],["2026-01-14",20.4462,20.5261,19.3175,19.807,27494200.0],["2026-01-15",19.1477,20.4862,18.9879,20.3164,24568200.0],["2026-01-16",20.0367,21.515,19.3175,21.475,33073400.0],["2026-01-20",22.9034,22.9533,21.7547,22.4339,30134100.0],["2026-01-21",22.6337,22.7935,21.7447,22.1742,33740400.0],["2026-01-22",22.2741,24.3217,22.0743,24.1919,25638800.0],["2026-01-23",24.6713,25.4404,24.2218,25.4105,28518800.0],["2026-01-26",27.1584,27.8676,25.4904,25.6901,51372600.0],["2026-01-27",25.9698,26.3094,24.3916,25.6901,33468500.0],["2026-01-28",26.0197,26.4792,24.961,26.1995,28847500.0],["2026-01-29",26.9287,27.2184,23.7624,25.1408,40686600.0],["2026-01-30",22.344,23.4727,20.5661,20.8158,60807500.0],["2026-02-02",20.5161,21.2553,19.8469,20.3763,31858700.0],["2026-02-03",22.1642,22.2541,21.0955,22.0144,31553500.0],["2026-02-04",22.8035,22.9134,21.0056,22.404,33753700.0],["2026-02-05",20.7659,21.6648,20.0067,20.2265,22907600.0],["2026-02-06",20.7259,22.1942,20.5961,21.9645,18359600.0],["2026-02-09",22.4339,23.9721,22.2142,23.7224,22100300.0],["2026-02-10",23.3828,24.2318,23.3628,23.7624,19609000.0],["2026-02-11",24.8411,24.8711,23.0632,23.7824,21970000.0],["2026-02-12",23.4527,23.7624,21.485,21.5649,32181300.0],["2026-02-13",21.9745,23.0832,21.8346,22.9333,21763100.0],["2026-02-17",21.9944,21.9944,20.5161,21.525,18259400.0],["2026-02-18",22.2941,22.6936,21.8046,22.5738,16562300.0],["2026-02-19",23.0232,24.8911,22.6037,24.7512,29106900.0],["2026-02-20",24.9909,27.548,24.6913,27.518,37079900.0],["2026-02-23",27.8576,29.4558,27.7178,28.5668,36625500.0],["2026-02-24",27.4181,29.9352,27.3582,29.4757,23804200.0],["2026-02-25",30.065,30.115,29.1561,29.3758,20310500.0],["2026-02-26",28.8664,31.1638,28.5968,31.0639,26195500.0],["2026-02-27",31.4815,32.011,30.8521,31.9811,23087400.0],["2026-03-02",31.6414,31.7213,29.9429,31.5714,25371800.0],["2026-03-03",28.4742,28.9638,26.9456,28.3443,28295600.0],["2026-03-04",29.0137,29.4533,28.3144,28.6241,14851200.0],["2026-03-05",27.9547,28.1046,25.4869,26.2462,27283500.0],["2026-03-06",25.7267,26.3062,25.0174,25.8066,19376700.0],["2026-03-09",25.1772,26.1363,23.9084,26.1164,21052300.0],["2026-03-10",26.9056,27.595,26.526,26.6958,16951700.0],["2026-03-11",26.1264,26.2363,24.8875,25.6868,17776600.0],["2026-03-12",25.6967,25.7067,24.4379,24.6077,15364500.0],["2026-03-13",24.3879,24.5178,22.4097,22.5396,23107800.0],["2026-03-16",22.4097,23.169,21.4106,22.1899,23872800.0],["2026-03-17",22.13,22.6595,21.3906,21.7203,16689400.0],["2026-03-18",20.961,21.1808,20.0319,20.3316,22938200.0],["2026-03-19",18.2335,19.1027,17.9138,18.9329,27610100.0],["2026-03-20",18.9528,19.0128,17.8638,18.2535,24669900.0],["2026-03-23",18.3134,19.6322,18.1835,19.1826,28543300.0],["2026-03-24",19.1227,20.3216,18.9528,20.0818,21888300.0],["2026-03-25",21.2008,21.2907,20.3716,20.7612,22114900.0],["2026-03-26",19.9819,20.6613,19.2626,19.3025,18196200.0],["2026-03-27",19.1527,20.8511,19.1127,20.6613,19097500.0],["2026-03-30",21.031,21.1509,19.2726,19.6322,17708000.0],["2026-03-31",20.3516,21.6304,20.2816,21.4606,23651900.0],["2026-04-01",21.7603,22.8393,21.4806,22.15,22437200.0],["2026-04-02",20.4815,22.2898,20.4615,21.8203,14257800.0],["2026-04-06",21.5905,22.0001,21.1908,21.3806,12888600.0],["2026-04-07",21.2508,21.5205,20.5214,21.2408,15315200.0],["2026-04-08",23.0391,23.2789,20.5214,20.8911,21729000.0],["2026-04-09",21.1309,21.3806,20.0119,20.5714,15290800.0],["2026-04-10",20.9111,21.011,20.4015,20.5614,11840100.0],["2026-04-13",20.1418,20.8511,20.0918,20.7612,14969900.0],["2026-04-14",21.2608,21.7104,21.011,21.5105,14382900.0],["2026-04-15",21.3407,21.6404,20.7912,21.1409,14239400.0],["2026-04-16",21.2707,21.5305,20.9111,21.031,10131300.0],["2026-04-17",21.8203,22.8094,21.4506,21.4706,19973200.0],["2026-04-20",21.1309,21.6005,20.8212,21.5005,13633600.0],["2026-04-21",21.2208,21.3707,20.0119,20.0618,15038000.0],["2026-04-22",20.6513,21.1409,20.2317,20.8911,9422800.0],["2026-04-23",20.4315,20.6413,19.4124,20.2317,12165900.0],["2026-04-24",20.3616,20.6613,19.9619,20.5414,9402200.0],["2026-04-27",20.2517,20.5114,19.852,20.4615,7395100.0],["2026-04-28",19.882,20.0718,19.2726,19.4824,12231400.0],["2026-04-29",19.3225,19.3225,18.753,18.9329,10704700.0],["2026-04-30",19.7921,19.9719,19.1627,19.6922,9889200.0],["2026-05-01",19.4924,20.2617,19.4424,19.8321,9207300.0],["2026-05-04",19.3924,19.902,19.2226,19.3625,8736900.0],["2026-05-05",19.6622,19.8121,19.0328,19.0827,6952300.0],["2026-05-06",20.4315,21.4306,20.4015,21.1608,15324200.0],["2026-05-07",22.1699,23.0491,21.2807,21.3507,21629200.0],["2026-05-08",21.9901,22.2599,21.031,21.8402,12920600.0],["2026-05-11",22.6695,23.6686,22.5496,23.5587,24043000.0],["2026-05-12",22.9792,24.4878,22.2499,24.1881,25141200.0],["2026-05-13",24.0682,24.4679,23.0591,23.9583,17824000.0],["2026-05-14",23.7785,23.7785,22.6095,22.6395,13374800.0],["2026-05-15",21.3407,21.3806,19.9919,20.4015,18246000.0],["2026-05-18",20.7612,20.8012,19.6122,19.7122,11950500.0],["2026-05-19",19.4524,19.5323,18.6132,18.783,16817200.0],["2026-05-20",19.3,20.05,18.64,19.94,11809500.0],["2026-05-21",19.38,20.37,19.25,19.9,9356300.0],["2026-05-22",19.7,19.79,19.1,19.45,9199100.0],["2026-05-26",19.81,20.31,19.59,20.28,10090100.0],["2026-05-27",19.58,20.15,19.48,19.67,11270100.0],["2026-05-28",19.45,20.9,19.2,20.58,10192200.0],["2026-05-29",20.55,21.14,20.2,21.08,10457500.0],["2026-06-01",20.46,21.06,19.79,20.83,9819500.0],["2026-06-02",21.09,21.27,20.34,20.99,6913800.0],["2026-06-03",20.39,20.54,19.71,19.77,9798100.0],["2026-06-04",20.09,20.33,19.61,19.77,8194000.0],["2026-06-05",19.06,19.06,16.83,16.99,21347800.0],["2026-06-08",17.25,17.59,16.88,17.17,10526800.0],["2026-06-09",17.36,17.43,15.66,16.54,17423400.0],["2026-06-10",15.94,16.48,15.66,15.71,12773600.0],["2026-06-11",15.74,16.95,15.62,16.92,16669700.0],["2026-06-12",17.15,17.84,16.83,17.65,14101300.0],["2026-06-15",19.05,19.56,18.59,18.9,13619200.0],["2026-06-16",19.16,19.6,18.77,19.42,9315700.0],["2026-06-17",19.31,20.0,18.52,18.55,14874300.0],["2026-06-18",18.41,19.1,17.85,18.0,17399000.0],["2026-06-22",17.74,18.25,17.45,17.72,11321400.0],["2026-06-23",16.78,17.07,16.42,16.5,11638600.0],["2026-06-24",15.8,16.44,15.67,16.06,14515400.0],["2026-06-25",16.65,17.02,16.07,16.5,11260000.0],["2026-06-26",16.73,17.38,16.62,16.89,10773400.0],["2026-06-29",16.74,16.87,16.27,16.81,7849100.0],["2026-06-30",16.85,17.26,16.58,16.96,7675600.0],["2026-07-01",16.73,17.93,16.7,17.04,8042300.0],["2026-07-02",17.67,18.28,17.32,17.82,12588100.0],["2026-07-06",18.05,18.08,17.13,17.31,9940114.704091],["2026-07-07",17.02,17.22,16.135,16.45,8426314.716559],["2026-07-08",16,16.26,15.105,15.8,15070551.831311],["2026-07-09",16.35,17.435,16.17,17.16,14159653.615679],["2026-07-10",17.08,17.295,16.82,16.95,8447903.707225],["2026-07-13",16.605,16.72,16.18,16.4,7624334.965201],["2026-07-14",17.25,17.475,16.77,16.93,8179205.084452],["2026-07-15",17.05,17.18,16.2201,16.84,9353046.421024],["2026-07-16",16.34,16.44,15.68,15.88,9664689.397306],["2026-07-17",15.46,16.085,15.33,15.81,10945929.131287],["2026-07-20",15.79,16.075,15.615,15.85,7059638.048666],["2026-07-21",16.4,16.89,16.22,16.87,10043428.60333],["2026-07-22",17.2,17.75,17.15,17.31,10033780.114487],["2026-07-23",16.595,16.79,16.04,16.45,9755010.103322],["2026-07-24",16.59,16.75,16.25,16.31,7056490.815158],["2026-07-27",16.39,16.54,15.795,16.22,9413740.597662],["2026-07-28",15.83,15.89,15.27,15.69,11548641.745823],["2026-07-29",15.52,15.88,14.92,15.22,13732124.691749],["2026-07-30",15.36,15.7,14.11,15.69,21049997.4718],["2026-07-31",15.26,15.41,14.8301,15.03,12860719.481143],["2026-08-03",14.905,15.715,14.71,15.7,8630262.568129],["2026-08-04",16.36,16.745,16.19,16.49,12510864.349489],["2026-08-05",17.53,17.89,17.225,17.61,12393670.189932],["2026-08-06",17.33,17.64,17.06,17.28,8853355.454197],["2026-08-07",18.6,18.76,17.985,18.4,11289980.261908],["2026-08-10",18.33,18.89,18.28,18.865,3917970.48626],["2026-08-11",18.78,19.03,18.57,18.96,8478351.584821],["2026-08-12",19.77,19.83,18.96,19.16,10213392.604102],["2026-08-13",18.745,18.91,18.44,18.78,7688560.442831],["2026-08-14",19.23,19.7683,19.12,19.26,9560408.63126]]}