{"t":"AGNC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-05-15",1.4359,1.4469,1.4116,1.4248,4197900.0],["2008-05-16",1.4175,1.4734,1.4175,1.472,1109600.0],["2008-05-19",1.4646,1.472,1.4175,1.4366,329700.0],["2008-05-20",1.4351,1.4587,1.4189,1.4248,110100.0],["2008-05-21",1.4197,1.4315,1.4167,1.4175,300300.0],["2008-05-22",1.4042,1.4278,1.3991,1.3991,209900.0],["2008-05-23",1.4035,1.4101,1.3991,1.4027,118800.0],["2008-05-27",1.4027,1.4329,1.3991,1.4064,61500.0],["2008-05-28",1.4072,1.427,1.3696,1.4175,152900.0],["2008-05-29",1.402,1.4653,1.3991,1.4506,235100.0],["2008-05-30",1.4594,1.4617,1.4212,1.4506,156700.0],["2008-06-02",1.4499,1.455,1.4344,1.4432,206100.0],["2008-06-03",1.4477,1.4617,1.4027,1.4042,120000.0],["2008-06-04",1.4005,1.4226,1.4005,1.4064,153400.0],["2008-06-05",1.4079,1.4359,1.4013,1.4234,81900.0],["2008-06-06",1.4182,1.4182,1.4005,1.4005,24200.0],["2008-06-09",1.4101,1.4175,1.3991,1.3991,102100.0],["2008-06-10",1.3991,1.4035,1.2378,1.3402,426400.0],["2008-06-11",1.3402,1.3402,1.1266,1.2628,303100.0],["2008-06-12",1.2709,1.2739,1.2223,1.2687,180800.0],["2008-06-13",1.2695,1.2695,1.2334,1.2562,86000.0],["2008-06-16",1.2312,1.3225,1.2187,1.3107,62100.0],["2008-06-17",1.3181,1.3262,1.2614,1.3159,76800.0],["2008-06-18",1.3033,1.3195,1.2231,1.2547,173000.0],["2008-06-19",1.2562,1.265,1.2223,1.243,84900.0],["2008-06-20",1.2312,1.2503,1.1973,1.2245,96500.0],["2008-06-23",1.226,1.3321,1.2245,1.3181,171700.0],["2008-06-24",1.307,1.3181,1.2614,1.3078,138700.0],["2008-06-25",1.3195,1.3269,1.2997,1.3107,145100.0],["2008-06-26",1.3151,1.3269,1.2665,1.2673,102900.0],["2008-06-27",1.2739,1.3011,1.2378,1.2599,1230600.0],["2008-06-30",1.2734,1.3484,1.2374,1.2479,195200.0],["2008-07-01",1.2081,1.2554,1.1737,1.2299,258500.0],["2008-07-02",1.2389,1.2666,1.2224,1.2486,114900.0],["2008-07-03",1.2569,1.2741,1.2336,1.2359,66700.0],["2008-07-07",1.2374,1.2374,1.1212,1.1234,391400.0],["2008-07-08",1.1272,1.1916,1.1174,1.1624,278100.0],["2008-07-09",1.1384,1.1834,1.1152,1.1152,195600.0],["2008-07-10",1.1107,1.1174,0.9779,1.0477,551100.0],["2008-07-11",1.0267,1.1302,0.9937,1.1144,496400.0],["2008-07-14",1.1324,1.1976,1.1264,1.1796,247700.0],["2008-07-15",1.1774,1.1774,1.0844,1.1047,314400.0],["2008-07-16",1.1002,1.1647,1.0874,1.1332,202100.0],["2008-07-17",1.1534,1.1924,1.1459,1.1737,197500.0],["2008-07-18",1.1834,1.2081,1.1624,1.1647,227200.0],["2008-07-21",1.1819,1.2059,1.1459,1.1594,316900.0],["2008-07-22",1.1452,1.1931,1.1249,1.1826,412900.0],["2008-07-23",1.1901,1.1999,1.1826,1.1939,99900.0],["2008-07-24",1.1924,1.1969,1.1474,1.1572,248600.0],["2008-07-25",1.1624,1.1699,1.1399,1.1549,144300.0],["2008-07-28",1.1624,1.1879,1.1167,1.1257,193200.0],["2008-07-29",1.1474,1.2126,1.1362,1.1782,239200.0],["2008-07-30",1.2186,1.2321,1.1249,1.1744,286100.0],["2008-07-31",1.1587,1.1984,1.1437,1.1729,172700.0],["2008-08-01",1.1707,1.2426,1.1707,1.1939,163000.0],["2008-08-04",1.2186,1.2261,1.1662,1.1774,174200.0],["2008-08-05",1.1849,1.1991,1.1624,1.1841,155500.0],["2008-08-06",1.1939,1.1939,1.1624,1.1729,151500.0],["2008-08-07",1.1677,1.1796,1.1437,1.1512,143700.0],["2008-08-08",1.1542,1.2441,1.1542,1.2366,111700.0],["2008-08-11",1.2306,1.2719,1.2201,1.2554,82500.0],["2008-08-12",1.2471,1.3086,1.2411,1.2509,86500.0],["2008-08-13",1.2419,1.2741,1.2231,1.2486,78000.0],["2008-08-14",1.2389,1.2711,1.2284,1.2591,62800.0],["2008-08-15",1.2891,1.3116,1.2374,1.2531,112100.0],["2008-08-18",1.2689,1.2704,1.2389,1.2531,79900.0],["2008-08-19",1.2666,1.2666,1.2486,1.2524,55400.0],["2008-08-20",1.2524,1.2854,1.2449,1.2824,79800.0],["2008-08-21",1.2681,1.3116,1.2599,1.3094,117400.0],["2008-08-22",1.3124,1.3611,1.3124,1.3581,241700.0],["2008-08-25",1.3566,1.3566,1.3169,1.3244,153100.0],["2008-08-26",1.3184,1.3356,1.2929,1.3139,218600.0],["2008-08-27",1.3499,1.3761,1.3424,1.3649,297300.0],["2008-08-28",1.3731,1.4061,1.3731,1.4054,219100.0],["2008-08-29",1.4054,1.4354,1.3716,1.4211,128400.0],["2008-09-02",1.4429,1.4436,1.3754,1.3979,138900.0],["2008-09-03",1.4024,1.4039,1.3694,1.3889,97000.0],["2008-09-04",1.3791,1.4016,1.3686,1.3754,75300.0],["2008-09-05",1.3649,1.4046,1.3311,1.3964,133900.0],["2008-09-08",1.5036,1.5186,1.4084,1.4999,881500.0],["2008-09-09",1.4999,1.4999,1.4174,1.4174,293500.0],["2008-09-10",1.4279,1.4436,1.3926,1.4354,301000.0],["2008-09-11",1.4234,1.4459,1.3949,1.4211,254900.0],["2008-09-12",1.4136,1.4969,1.4061,1.4759,156300.0],["2008-09-15",1.4249,1.4751,1.3649,1.3701,413700.0],["2008-09-16",1.3161,1.4091,1.3139,1.4024,339600.0],["2008-09-17",1.3956,1.3956,1.2126,1.2576,399100.0],["2008-09-18",1.2951,1.3581,1.1871,1.3371,576700.0],["2008-09-19",1.4174,1.4384,1.2749,1.4009,783600.0],["2008-09-22",1.4249,1.4549,1.3559,1.3611,680400.0],["2008-09-23",1.4031,1.4789,1.3709,1.4616,806700.0],["2008-09-24",1.4924,1.4961,1.4519,1.4646,565800.0],["2008-09-25",1.4741,1.4741,1.3619,1.4409,373500.0],["2008-09-26",1.4077,1.4219,1.3437,1.4077,352900.0],["2008-09-29",1.3824,1.4227,1.1888,1.2536,484200.0],["2008-09-30",1.2647,1.369,1.2647,1.369,259200.0],["2008-10-01",1.3571,1.3911,1.2868,1.331,250600.0],["2008-10-02",1.3231,1.3231,1.2662,1.2947,137600.0],["2008-10-03",1.3318,1.3808,1.2726,1.2884,234500.0],["2008-10-06",1.2654,1.3326,1.173,1.3231,396500.0],["2008-10-07",1.365,1.365,1.2465,1.2884,280400.0],["2008-10-08",1.256,1.3105,1.1951,1.2504,283600.0],["2008-10-09",1.2702,1.3105,1.1832,1.1888,361000.0],["2008-10-10",1.1738,1.2062,0.9485,1.1627,714900.0],["2008-10-13",1.2346,1.2884,1.1888,1.2172,86300.0],["2008-10-14",1.2639,1.2947,1.1935,1.2006,270300.0],["2008-10-15",1.1848,1.1998,1.1263,1.1698,394500.0],["2008-10-16",1.199,1.3026,1.1232,1.2947,283300.0],["2008-10-17",1.2852,1.3382,1.2251,1.2955,275000.0],["2008-10-20",1.3303,1.3737,1.3018,1.3642,219900.0],["2008-10-21",1.3635,1.3832,1.3216,1.3358,213600.0],["2008-10-22",1.316,1.3563,1.2765,1.2844,162200.0],["2008-10-23",1.2915,1.3437,1.2022,1.2607,406200.0],["2008-10-24",1.1856,1.2931,1.1287,1.2528,190900.0],["2008-10-27",1.2251,1.3144,1.2243,1.2488,146300.0],["2008-10-28",1.301,1.3437,1.2133,1.3421,162400.0],["2008-10-29",1.3437,1.3777,1.2884,1.3571,192400.0],["2008-10-30",1.3832,1.4235,1.3635,1.4235,326700.0],["2008-10-31",1.414,1.4978,1.3729,1.4702,226300.0],["2008-11-03",1.482,1.4899,1.4433,1.4623,100500.0],["2008-11-04",1.482,1.501,1.4662,1.5002,257600.0],["2008-11-05",1.4844,1.5294,1.4607,1.501,146600.0],["2008-11-06",1.482,1.5207,1.4362,1.482,144600.0],["2008-11-07",1.4939,1.5136,1.4725,1.4907,106800.0],["2008-11-10",1.5168,1.5231,1.4038,1.4085,388400.0],["2008-11-11",1.4243,1.4243,1.3318,1.3761,303500.0],["2008-11-12",1.3595,1.4219,1.3563,1.3587,80200.0],["2008-11-13",1.3563,1.5018,1.3129,1.4962,238100.0],["2008-11-14",1.4623,1.5207,1.3903,1.4425,191800.0],["2008-11-17",1.4219,1.4804,1.3864,1.4393,125600.0],["2008-11-18",1.452,1.4939,1.4038,1.4915,110400.0],["2008-11-19",1.5018,1.5018,1.4132,1.414,103100.0],["2008-11-20",1.4014,1.4346,1.3295,1.335,215900.0],["2008-11-21",1.3698,1.399,1.305,1.3864,238300.0],["2008-11-24",1.3895,1.4765,1.369,1.4623,224200.0],["2008-11-25",1.5002,1.565,1.4844,1.5263,642500.0],["2008-11-26",1.5247,1.58,1.5144,1.5571,261800.0],["2008-11-28",1.58,1.58,1.5334,1.5761,72800.0],["2008-12-01",1.531,1.569,1.4385,1.4575,186200.0],["2008-12-02",1.5081,1.5753,1.4741,1.5753,115000.0],["2008-12-03",1.535,1.5927,1.5184,1.5777,183400.0],["2008-12-04",1.5595,1.5808,1.5136,1.5326,139800.0],["2008-12-05",1.5018,1.5729,1.4931,1.5492,188000.0],["2008-12-08",1.5753,1.5769,1.5381,1.569,248700.0],["2008-12-09",1.5769,1.5769,1.5089,1.5113,147100.0],["2008-12-10",1.5239,1.5239,1.4844,1.512,59600.0],["2008-12-11",1.4931,1.5136,1.4006,1.4172,154500.0],["2008-12-12",1.3761,1.4551,1.3635,1.4488,180900.0],["2008-12-15",1.4544,1.4544,1.399,1.4172,145800.0],["2008-12-16",1.4306,1.5215,1.4235,1.5152,224400.0],["2008-12-17",1.5279,1.5745,1.4773,1.5128,392800.0],["2008-12-18",1.5381,1.5563,1.5136,1.5255,185400.0],["2008-12-19",1.5215,1.5927,1.4955,1.5808,632200.0],["2008-12-22",1.644,1.7144,1.6243,1.6788,648400.0],["2008-12-23",1.6994,1.7278,1.6883,1.6907,386700.0],["2008-12-24",1.7152,1.7421,1.6907,1.7349,193000.0],["2008-12-26",1.7776,1.7776,1.701,1.7073,267900.0],["2008-12-29",1.7357,1.7541,1.6571,1.7274,187500.0],["2008-12-30",1.5491,1.8035,1.5491,1.7441,135700.0],["2008-12-31",1.7759,1.7993,1.7274,1.7876,226200.0],["2009-01-02",1.7357,1.8002,1.7357,1.7525,146100.0],["2009-01-05",1.7575,1.791,1.7324,1.7659,359200.0],["2009-01-06",1.7784,1.791,1.7341,1.7734,201000.0],["2009-01-07",1.77,1.77,1.7441,1.7684,150300.0],["2009-01-08",1.77,1.7809,1.7441,1.7776,159500.0],["2009-01-09",1.7776,1.791,1.7408,1.7433,203000.0],["2009-01-12",1.7608,1.7642,1.7156,1.724,151500.0],["2009-01-13",1.7156,1.7642,1.6822,1.7608,442400.0],["2009-01-14",1.7575,1.7608,1.6989,1.7491,186000.0],["2009-01-15",1.7508,1.7558,1.6855,1.7475,261600.0],["2009-01-16",1.7491,1.7784,1.7056,1.7215,164600.0],["2009-01-20",1.7165,1.7575,1.6596,1.6621,157200.0],["2009-01-21",1.7408,1.7408,1.6236,1.7098,227300.0],["2009-01-22",1.714,1.7324,1.6537,1.673,163200.0],["2009-01-23",1.6529,1.6905,1.6236,1.6679,171300.0],["2009-01-26",1.7056,1.7575,1.6772,1.6864,154500.0],["2009-01-27",1.724,1.724,1.6738,1.7098,263900.0],["2009-01-28",1.7449,1.7525,1.7198,1.7324,175600.0],["2009-01-29",1.7466,1.7533,1.688,1.688,114600.0],["2009-01-30",1.7156,1.7232,1.6562,1.6721,299000.0],["2009-02-02",1.6487,1.7014,1.6487,1.6654,176700.0],["2009-02-03",1.6964,1.719,1.6663,1.6989,251200.0],["2009-02-04",1.6905,1.6956,1.6604,1.6604,278000.0],["2009-02-05",1.5114,1.5399,1.4269,1.4897,1360300.0],["2009-02-06",1.4897,1.5198,1.4437,1.4529,524100.0],["2009-02-09",1.4529,1.4704,1.406,1.4428,330400.0],["2009-02-10",1.4437,1.447,1.3826,1.4077,597300.0],["2009-02-11",1.411,1.4579,1.3934,1.4227,343200.0],["2009-02-12",1.4185,1.4328,1.3867,1.4127,302500.0],["2009-02-13",1.4202,1.4202,1.3876,1.4127,249300.0],["2009-02-17",1.3809,1.3951,1.3558,1.3725,282000.0],["2009-02-18",1.3951,1.3976,1.3499,1.3566,236900.0],["2009-02-19",1.3558,1.3708,1.3248,1.3315,161800.0],["2009-02-20",1.3173,1.37,1.2763,1.3365,318200.0],["2009-02-23",1.375,1.3801,1.3223,1.3323,143500.0],["2009-02-24",1.334,1.4252,1.324,1.4119,146100.0],["2009-02-25",1.4278,1.4278,1.36,1.3625,130700.0],["2009-02-26",1.3725,1.4211,1.3692,1.3775,84600.0],["2009-02-27",1.3642,1.3809,1.3474,1.3474,231400.0],["2009-03-02",1.3432,1.3558,1.2729,1.2788,260900.0],["2009-03-03",1.293,1.293,1.247,1.2562,245400.0],["2009-03-04",1.2612,1.2888,1.247,1.2846,113000.0],["2009-03-05",1.2763,1.2939,1.2386,1.252,157500.0],["2009-03-06",1.2537,1.2545,1.2043,1.2328,285100.0],["2009-03-09",1.2302,1.2704,1.2219,1.2554,154700.0],["2009-03-10",1.2679,1.3642,1.2562,1.36,222900.0],["2009-03-11",1.3742,1.4052,1.3692,1.3901,153600.0],["2009-03-12",1.3809,1.4068,1.3416,1.3801,173600.0],["2009-03-13",1.3951,1.4646,1.3951,1.4629,242800.0],["2009-03-16",1.4721,1.4939,1.4495,1.4562,130100.0],["2009-03-17",1.4604,1.4729,1.4453,1.4646,209800.0],["2009-03-18",1.4663,1.534,1.4437,1.4755,257600.0],["2009-03-19",1.5391,1.5391,1.406,1.4085,267800.0],["2009-03-20",1.4135,1.4135,1.3575,1.3692,195100.0],["2009-03-23",1.4043,1.4353,1.3767,1.4093,193900.0],["2009-03-24",1.437,1.4746,1.4018,1.406,316600.0],["2009-03-25",1.4278,1.4688,1.4278,1.4545,244700.0],["2009-03-26",1.4646,1.4939,1.452,1.4939,160700.0],["2009-03-27",1.4914,1.5232,1.4646,1.4788,174100.0],["2009-03-30",1.478,1.4989,1.4403,1.4905,257200.0],["2009-03-31",1.5248,1.5248,1.4712,1.5037,289500.0],["2009-04-01",1.5028,1.5028,1.465,1.487,115200.0],["2009-04-02",1.5274,1.5283,1.4861,1.5046,127000.0],["2009-04-03",1.5125,1.5125,1.4765,1.5125,123600.0],["2009-04-06",1.487,1.5081,1.4852,1.5037,76400.0],["2009-04-07",1.4958,1.5116,1.487,1.4923,65300.0],["2009-04-08",1.5116,1.5116,1.4852,1.5055,92800.0],["2009-04-09",1.5116,1.5116,1.4861,1.5099,153500.0],["2009-04-13",1.5099,1.5248,1.4958,1.5222,114500.0],["2009-04-14",1.5116,1.5116,1.4852,1.4852,120900.0],["2009-04-15",1.4826,1.5072,1.4809,1.5072,59800.0],["2009-04-16",1.516,1.5468,1.494,1.5353,69000.0],["2009-04-17",1.5406,1.545,1.5204,1.5389,70700.0],["2009-04-20",1.5081,1.5318,1.4984,1.5037,118500.0],["2009-04-21",1.5072,1.552,1.4765,1.5415,126400.0],["2009-04-22",1.4949,1.5459,1.4949,1.5222,78600.0],["2009-04-23",1.5195,1.5283,1.5011,1.5011,69900.0],["2009-04-24",1.5011,1.523,1.494,1.4984,120500.0],["2009-04-27",1.5072,1.5222,1.494,1.5046,141000.0],["2009-04-28",1.4852,1.5371,1.4852,1.5178,83400.0],["2009-04-29",1.5371,1.5643,1.5222,1.5538,151800.0],["2009-04-30",1.668,1.6786,1.6267,1.6478,528100.0],["2009-05-01",1.6593,1.6593,1.589,1.6162,144900.0],["2009-05-04",1.639,1.6478,1.589,1.6382,186000.0],["2009-05-05",1.6259,1.6575,1.6048,1.6171,185900.0],["2009-05-06",1.6347,1.6487,1.6136,1.6364,186200.0],["2009-05-07",1.6478,1.6557,1.6127,1.6223,115800.0],["2009-05-08",1.6311,1.6584,1.6267,1.6426,190000.0],["2009-05-11",1.6259,1.6593,1.6259,1.632,113500.0],["2009-05-12",1.6522,1.661,1.6364,1.6557,173900.0],["2009-05-13",1.6355,1.6654,1.6223,1.6311,175300.0],["2009-05-14",1.6311,1.6628,1.6276,1.6566,152200.0],["2009-05-15",1.6654,1.6681,1.6434,1.6566,65800.0],["2009-05-18",1.6689,1.6971,1.6461,1.6935,160400.0],["2009-05-19",1.7006,1.7296,1.6751,1.7023,147100.0],["2009-05-20",1.7164,1.7401,1.6768,1.6821,154000.0],["2009-05-21",1.6768,1.7111,1.6698,1.6909,109800.0],["2009-05-22",1.6944,1.7164,1.6742,1.6874,88400.0],["2009-05-26",1.676,1.7375,1.676,1.7348,102700.0],["2009-05-27",1.7331,1.7392,1.683,1.6883,117400.0],["2009-05-28",1.7085,1.7287,1.6804,1.7111,128000.0],["2009-05-29",1.7137,1.7137,1.6601,1.6689,146000.0],["2009-06-01",1.7137,1.7217,1.6716,1.6935,153100.0],["2009-06-02",1.6786,1.7577,1.661,1.7524,245300.0],["2009-06-03",1.7489,1.7551,1.7357,1.7489,171400.0],["2009-06-04",1.7577,1.7832,1.7445,1.7788,228000.0],["2009-06-05",1.7849,1.7972,1.7322,1.748,138500.0],["2009-06-08",1.7577,1.763,1.7322,1.748,112700.0],["2009-06-09",1.8131,1.8131,1.7665,1.7893,301800.0],["2009-06-10",1.8157,1.8157,1.7138,1.7225,273600.0],["2009-06-11",1.7384,1.7577,1.6522,1.6795,664900.0],["2009-06-12",1.6768,1.7111,1.6742,1.6839,177000.0],["2009-06-15",1.6839,1.7094,1.6698,1.6971,134000.0],["2009-06-16",1.7041,1.7471,1.7006,1.7217,119000.0],["2009-06-17",1.7366,1.7797,1.7278,1.7551,157400.0],["2009-06-18",1.7797,1.8236,1.7533,1.7972,202500.0],["2009-06-19",1.8236,1.8394,1.8157,1.8271,144900.0],["2009-06-22",1.8245,1.8517,1.7885,1.8095,234100.0],["2009-06-23",1.9335,1.9589,1.8983,1.9466,783700.0],["2009-06-24",1.9686,2.0038,1.9528,1.9783,443100.0],["2009-06-25",2.0003,2.0767,1.9774,2.075,539200.0],["2009-06-26",2.0785,2.1048,2.0328,2.0996,609000.0],["2009-06-29",2.1127,2.1127,2.0732,2.0873,635900.0],["2009-06-30",2.0666,2.1642,2.0413,2.1548,596700.0],["2009-07-01",2.0873,2.1482,2.0676,2.0929,366300.0],["2009-07-02",2.0844,2.092,2.0169,2.0807,330400.0],["2009-07-06",2.0413,2.1088,2.0404,2.1004,201100.0],["2009-07-07",2.1004,2.1435,2.0835,2.1267,197700.0],["2009-07-08",2.1342,2.1464,2.0169,2.0441,305600.0],["2009-07-09",2.0497,2.0629,2.0169,2.0188,139100.0],["2009-07-10",2.0197,2.0619,2.0075,2.0525,150800.0],["2009-07-13",2.076,2.1858,2.0554,2.152,382200.0],["2009-07-14",2.0619,2.0619,2.0094,2.0178,1973700.0],["2009-07-15",2.0394,2.0685,2.0329,2.0666,309700.0],["2009-07-16",2.076,2.0863,2.045,2.0788,224100.0],["2009-07-17",2.0722,2.0779,2.0507,2.0657,334200.0],["2009-07-20",2.0638,2.1088,2.0601,2.1088,334900.0],["2009-07-21",2.1154,2.1323,2.0938,2.1267,379700.0],["2009-07-22",2.1257,2.2158,2.1163,2.1989,581800.0],["2009-07-23",2.1389,2.2411,2.1389,2.2308,493300.0],["2009-07-24",2.2308,2.2383,2.1717,2.1961,295400.0],["2009-07-27",2.2477,2.2477,2.1961,2.2327,326800.0],["2009-07-28",2.212,2.2608,2.2092,2.2514,259200.0],["2009-07-29",2.2514,2.2693,2.2036,2.2458,327000.0],["2009-07-30",2.3452,2.3452,2.1951,2.2477,639800.0],["2009-07-31",2.2702,2.2711,2.136,2.137,735200.0],["2009-08-03",2.1886,2.1895,2.1201,2.1858,530900.0],["2009-08-04",2.1923,2.2711,2.1867,2.242,421900.0],["2009-08-05",2.242,2.2702,2.2308,2.2693,328700.0],["2009-08-06",2.2889,2.3208,2.2092,2.2411,339300.0],["2009-08-07",2.273,2.3077,2.2383,2.304,318200.0],["2009-08-10",2.3162,2.4109,2.2993,2.304,625300.0],["2009-08-11",2.1829,2.2073,2.1764,2.1886,4252700.0],["2009-08-12",2.1905,2.1933,2.1764,2.1858,1021000.0],["2009-08-13",2.1951,2.1951,2.182,2.1933,544700.0],["2009-08-14",2.1933,2.1951,2.1764,2.1951,375400.0],["2009-08-17",2.1914,2.1923,2.1698,2.1858,428900.0],["2009-08-18",2.1858,2.1951,2.1858,2.1923,448100.0],["2009-08-19",2.1858,2.1998,2.1858,2.1895,437200.0],["2009-08-20",2.2008,2.3105,2.1961,2.2993,824500.0],["2009-08-21",2.3359,2.3405,2.3171,2.3255,439800.0],["2009-08-24",2.3462,2.3715,2.3171,2.3443,485900.0],["2009-08-25",2.3546,2.4475,2.3499,2.4259,595300.0],["2009-08-26",2.4362,2.4484,2.3921,2.4447,359300.0],["2009-08-27",2.44,2.4447,2.3968,2.4447,305900.0],["2009-08-28",2.3865,2.4353,2.3499,2.3649,592800.0],["2009-08-31",2.3452,2.3546,2.2674,2.3349,759900.0],["2009-09-01",2.3115,2.3724,2.2814,2.2899,450200.0],["2009-09-02",2.2814,2.3434,2.2749,2.3143,226600.0],["2009-09-03",2.3415,2.364,2.3002,2.3631,300600.0],["2009-09-04",2.3724,2.3921,2.364,2.3856,200900.0],["2009-09-08",2.4203,2.4475,2.394,2.4297,319500.0],["2009-09-09",2.4203,2.4484,2.4156,2.4456,296900.0],["2009-09-10",2.4372,2.4935,2.4287,2.4925,335700.0],["2009-09-11",2.5019,2.5469,2.4813,2.5432,385000.0],["2009-09-14",2.5338,2.5601,2.5329,2.5516,298800.0],["2009-09-15",2.5798,2.6407,2.5666,2.5835,619800.0],["2009-09-16",2.6107,2.6482,2.5854,2.6285,486700.0],["2009-09-17",2.637,2.7111,2.6192,2.6604,447300.0],["2009-09-18",2.6801,2.6914,2.6501,2.6698,405100.0],["2009-09-21",2.7017,2.7439,2.6754,2.7383,492200.0],["2009-09-22",2.7749,2.8255,2.758,2.7955,718300.0],["2009-09-23",2.8377,2.9475,2.8049,2.9269,1062300.0],["2009-09-24",2.8799,2.895,2.743,2.7993,1189900.0],["2009-09-25",2.8002,2.8143,2.7224,2.7843,690000.0],["2009-09-28",2.8143,2.9034,2.8133,2.8837,678800.0],["2009-09-29",2.8612,2.8734,2.8237,2.8405,907900.0],["2009-09-30",2.8081,2.8474,2.7432,2.7983,990200.0],["2009-10-01",2.7678,2.7737,2.631,2.636,1178000.0],["2009-10-02",2.5278,2.7166,2.4638,2.6871,1009800.0],["2009-10-05",2.7255,2.7737,2.692,2.7658,400300.0],["2009-10-06",2.7884,2.8484,2.754,2.7717,429700.0],["2009-10-07",2.7796,2.8032,2.694,2.7156,350800.0],["2009-10-08",2.7481,2.7707,2.7333,2.7471,236900.0],["2009-10-09",2.753,2.753,2.7156,2.7196,211400.0],["2009-10-12",2.7491,2.7491,2.6379,2.6547,617200.0],["2009-10-13",2.6389,2.6527,2.5632,2.6015,552100.0],["2009-10-14",2.631,2.7294,2.6143,2.7215,548500.0],["2009-10-15",2.7225,2.7638,2.6999,2.7294,431600.0],["2009-10-16",2.7107,2.7314,2.6783,2.7068,318400.0],["2009-10-19",2.7363,2.7461,2.7068,2.7255,346100.0],["2009-10-20",2.7442,2.7638,2.7255,2.7481,322100.0],["2009-10-21",2.7874,2.8691,2.754,2.7648,902900.0],["2009-10-22",2.7796,2.8494,2.755,2.8435,609900.0],["2009-10-23",2.8435,2.8819,2.8061,2.8248,400300.0],["2009-10-26",2.8524,2.8632,2.754,2.7678,538200.0],["2009-10-27",2.6015,2.6163,2.5543,2.5612,5861000.0],["2009-10-28",2.5592,2.6163,2.5592,2.572,2108500.0],["2009-10-29",2.5848,2.6035,2.5671,2.5829,554100.0],["2009-10-30",2.5868,2.5897,2.5553,2.5573,717800.0],["2009-11-02",2.5622,2.5711,2.5445,2.5524,842500.0],["2009-11-03",2.5425,2.5691,2.5415,2.5691,498600.0],["2009-11-04",2.575,2.5858,2.515,2.5209,667400.0],["2009-11-05",2.5268,2.5701,2.5111,2.5632,511900.0],["2009-11-06",2.5435,2.5671,2.5179,2.5445,246500.0],["2009-11-09",2.5858,2.5858,2.5573,2.5819,361600.0],["2009-11-10",2.5435,2.5524,2.4835,2.5189,690200.0],["2009-11-11",2.5189,2.5189,2.4589,2.5042,793800.0],["2009-11-12",2.4933,2.5061,2.4697,2.4756,241300.0],["2009-11-13",2.4943,2.5052,2.4619,2.5052,281200.0],["2009-11-16",2.5445,2.5553,2.5189,2.5494,375600.0],["2009-11-17",2.5494,2.5563,2.5386,2.5553,336100.0],["2009-11-18",2.5632,2.576,2.5425,2.572,248300.0],["2009-11-19",2.573,2.5976,2.5425,2.5947,290100.0],["2009-11-20",2.5888,2.5947,2.5425,2.574,230600.0],["2009-11-23",2.6055,2.6065,2.5691,2.577,228500.0],["2009-11-24",2.5819,2.5907,2.5386,2.577,240300.0],["2009-11-25",2.5917,2.5956,2.5632,2.5651,175700.0],["2009-11-27",2.5376,2.5632,2.514,2.5445,197300.0],["2009-11-30",2.5622,2.6065,2.5484,2.6035,241900.0],["2009-12-01",2.6084,2.6163,2.5661,2.6065,371200.0],["2009-12-02",2.6065,2.6163,2.575,2.6133,340300.0],["2009-12-03",2.6163,2.6301,2.5947,2.5947,474200.0],["2009-12-04",2.6222,2.6281,2.5425,2.5858,540800.0],["2009-12-07",2.5917,2.6143,2.5799,2.6094,261600.0],["2009-12-08",2.6133,2.6438,2.6065,2.6232,394100.0],["2009-12-09",2.636,2.636,2.5966,2.6183,240300.0],["2009-12-10",2.6104,2.6438,2.6104,2.6232,237000.0],["2009-12-11",2.6261,2.6389,2.6114,2.6379,331800.0],["2009-12-14",2.6458,2.6733,2.6409,2.6684,377300.0],["2009-12-15",2.6566,2.6615,2.6163,2.6251,466000.0],["2009-12-16",2.6556,2.6606,2.5986,2.6094,448200.0],["2009-12-17",2.6143,2.6478,2.6094,2.634,357600.0],["2009-12-18",2.6684,2.6822,2.6517,2.6704,1164700.0],["2009-12-21",2.7038,2.751,2.6822,2.7451,824100.0],["2009-12-22",2.754,2.7786,2.7471,2.7678,727800.0],["2009-12-23",2.7933,2.8032,2.7442,2.7845,864500.0],["2009-12-24",2.7983,2.8032,2.7697,2.7865,429200.0],["2009-12-28",2.8032,2.8032,2.7884,2.8022,1451300.0],["2009-12-29",2.7939,2.8063,2.7525,2.8022,780800.0],["2009-12-30",2.7825,2.7949,2.7236,2.7722,621300.0],["2009-12-31",2.7587,2.7774,2.735,2.7453,289500.0],["2010-01-04",2.7681,2.7722,2.7184,2.7629,555400.0],["2010-01-05",2.7691,2.7918,2.7401,2.7536,336600.0],["2010-01-06",2.7598,2.7753,2.7132,2.7205,363600.0],["2010-01-07",2.7122,2.7174,2.6522,2.707,559000.0],["2010-01-08",2.6894,2.7443,2.6739,2.7412,296900.0],["2010-01-11",2.7515,2.7929,2.7463,2.7908,387200.0],["2010-01-12",2.7918,2.8084,2.7536,2.7805,314600.0],["2010-01-13",2.7898,2.7929,2.7432,2.7774,207500.0],["2010-01-14",2.7774,2.7774,2.7432,2.7567,203100.0],["2010-01-15",2.7629,2.7691,2.7256,2.7256,307100.0],["2010-01-19",2.736,2.7463,2.7256,2.7267,407400.0],["2010-01-20",2.7267,2.7319,2.7081,2.7184,271800.0],["2010-01-21",2.7308,2.7308,2.675,2.6863,416600.0],["2010-01-22",2.6925,2.7236,2.6791,2.7019,336300.0],["2010-01-25",2.7205,2.7246,2.7029,2.7194,299900.0],["2010-01-26",2.7287,2.735,2.705,2.7081,335000.0],["2010-01-27",2.7101,2.7412,2.6998,2.735,311000.0],["2010-01-28",2.7536,2.7794,2.7174,2.7577,327000.0],["2010-01-29",2.7598,2.8012,2.7587,2.7608,415200.0],["2010-02-01",2.7949,2.8074,2.7153,2.7225,389200.0],["2010-02-02",2.7236,2.7681,2.7236,2.7577,320600.0],["2010-02-03",2.767,2.797,2.767,2.7939,355500.0],["2010-02-04",2.7929,2.8032,2.7422,2.7474,339400.0],["2010-02-05",2.7381,2.7618,2.6894,2.7598,424200.0],["2010-02-08",2.8125,2.8446,2.7629,2.8156,881900.0],["2010-02-09",2.8322,2.8322,2.7774,2.7867,468300.0],["2010-02-10",2.8053,2.8053,2.7215,2.7339,427600.0],["2010-02-11",2.7536,2.7536,2.5994,2.6522,1591000.0],["2010-02-12",2.6388,2.6563,2.6088,2.6232,731900.0],["2010-02-16",2.6481,2.6481,2.6336,2.645,559200.0],["2010-02-17",2.6398,2.646,2.5488,2.5798,1440500.0],["2010-02-18",2.5808,2.5943,2.4422,2.5891,1908700.0],["2010-02-19",2.5757,2.587,2.5291,2.5653,699500.0],["2010-02-22",2.5839,2.5839,2.5426,2.5736,401000.0],["2010-02-23",2.5808,2.5901,2.5601,2.5819,519900.0],["2010-02-24",2.5757,2.5994,2.5757,2.586,517300.0],["2010-02-25",2.5653,2.5757,2.5457,2.5612,571200.0],["2010-02-26",2.5539,2.6201,2.5508,2.6191,528500.0],["2010-03-01",2.6563,2.7277,2.6274,2.6988,671100.0],["2010-03-02",2.7153,2.7412,2.7039,2.7401,463300.0],["2010-03-03",2.7577,2.7732,2.7422,2.7494,490200.0],["2010-03-04",2.7618,2.7825,2.7463,2.7825,381100.0],["2010-03-05",2.7981,2.8394,2.7836,2.8353,503500.0],["2010-03-08",2.8405,2.8467,2.7825,2.7877,832400.0],["2010-03-09",2.7681,2.7898,2.7432,2.7567,813800.0],["2010-03-10",2.7587,2.7805,2.7443,2.7587,728400.0],["2010-03-11",2.7587,2.765,2.7225,2.7319,745200.0],["2010-03-12",2.7412,2.7722,2.7236,2.7256,719100.0],["2010-03-15",2.737,2.7691,2.7256,2.7691,454200.0],["2010-03-16",2.7929,2.8291,2.7753,2.8249,735900.0],["2010-03-17",2.8829,2.9211,2.8549,2.918,1183000.0],["2010-03-18",2.9222,2.9274,2.8922,2.8974,917900.0],["2010-03-19",2.8756,2.9139,2.8591,2.8756,936900.0],["2010-03-22",2.8911,2.947,2.857,2.9367,1059300.0],["2010-03-23",2.9367,2.946,2.9015,2.9067,1101800.0],["2010-03-24",2.9149,2.9222,2.9015,2.9087,916500.0],["2010-03-25",2.9222,2.9305,2.9077,2.9098,991500.0],["2010-03-26",2.9222,2.9222,2.857,2.8653,2103300.0],["2010-03-29",2.8816,2.8871,2.7999,2.8348,1342000.0],["2010-03-30",2.8381,2.8522,2.7977,2.8032,955700.0],["2010-03-31",2.789,2.8261,2.7683,2.789,678000.0],["2010-04-01",2.789,2.8457,2.789,2.8457,489700.0],["2010-04-05",2.8457,2.8631,2.8315,2.8457,519900.0],["2010-04-06",2.8566,2.8609,2.837,2.8609,437300.0],["2010-04-07",2.8533,2.8729,2.8468,2.8686,396300.0],["2010-04-08",2.8631,2.8729,2.8391,2.862,387500.0],["2010-04-09",2.8544,2.8707,2.8468,2.8609,320600.0],["2010-04-12",2.8609,2.8707,2.8326,2.8446,448900.0],["2010-04-13",2.8381,2.874,2.8272,2.874,465400.0],["2010-04-14",2.8871,2.8871,2.8337,2.8642,425100.0],["2010-04-15",2.8642,2.8718,2.8337,2.8413,414900.0],["2010-04-16",2.8522,2.8686,2.8086,2.8468,421000.0],["2010-04-19",2.8446,2.8555,2.8217,2.8435,341800.0],["2010-04-20",2.8435,2.8827,2.8435,2.8751,337500.0],["2010-04-21",2.8784,2.9034,2.8718,2.8969,314200.0],["2010-04-22",2.8969,2.9067,2.8696,2.9067,259700.0],["2010-04-23",2.9143,2.9503,2.9067,2.9416,438100.0],["2010-04-26",2.9481,2.9938,2.9481,2.9633,566000.0],["2010-04-27",3.0233,3.0342,2.9742,2.9797,912700.0],["2010-04-28",3.0222,3.0418,3.0037,3.0102,697900.0],["2010-04-29",3.0276,3.0505,3.0156,3.0472,672300.0],["2010-04-30",3.0494,3.0505,2.9873,2.9971,654700.0],["2010-05-03",3.0036,3.045,3.0036,3.0276,551600.0],["2010-05-04",3.0178,3.0178,2.9437,2.9884,675900.0],["2010-05-05",2.9437,2.959,2.8544,2.9437,977700.0],["2010-05-06",2.9416,2.9437,2.6703,2.825,1276000.0],["2010-05-07",2.8326,2.9023,2.8119,2.8903,852900.0],["2010-05-10",2.9819,3.0113,2.9644,2.996,662800.0],["2010-05-11",2.9917,3.0287,2.9742,3.0113,471900.0],["2010-05-12",3.0287,3.0472,3.0091,3.0418,544100.0],["2010-05-13",3.0418,3.0483,2.996,3.0004,726200.0],["2010-05-14",2.7825,2.7977,2.7367,2.7836,5706600.0],["2010-05-17",2.7912,2.8163,2.7781,2.8163,1590200.0],["2010-05-18",2.8326,2.8326,2.7836,2.7977,889000.0],["2010-05-19",2.7847,2.8021,2.728,2.764,1006700.0],["2010-05-20",2.7247,2.7422,2.6823,2.7139,1467300.0],["2010-05-21",2.6899,2.7847,2.6212,2.7738,1330400.0],["2010-05-24",2.7803,2.8043,2.7618,2.7836,690200.0],["2010-05-25",2.7237,2.7749,2.6812,2.7694,1051800.0],["2010-05-26",2.8032,2.8054,2.7487,2.7607,801800.0],["2010-05-27",2.8054,2.8054,2.7792,2.7967,836700.0],["2010-05-28",2.8032,2.8871,2.7999,2.8609,1562300.0],["2010-06-01",2.8762,2.9524,2.8609,2.8969,1194000.0],["2010-06-02",2.9274,2.9612,2.8718,2.9601,1018000.0],["2010-06-03",2.983,2.9862,2.9067,2.9187,883200.0],["2010-06-04",2.8903,2.923,2.8827,2.8871,800600.0],["2010-06-07",2.911,2.9132,2.8718,2.8805,634200.0],["2010-06-08",2.8849,2.9012,2.8598,2.8958,571300.0],["2010-06-09",2.9045,2.9416,2.8925,2.9056,529900.0],["2010-06-10",2.9198,2.9666,2.9187,2.9633,457400.0],["2010-06-11",2.9557,3.0145,2.9416,3.0145,572600.0],["2010-06-14",3.0505,3.0766,3.0233,3.0483,1100500.0],["2010-06-15",3.0723,3.0723,3.0254,3.0483,881700.0],["2010-06-16",3.0777,3.0777,3.0505,3.0625,1011100.0],["2010-06-17",3.0777,3.0875,3.0625,3.0865,1027000.0],["2010-06-18",3.0919,3.0919,3.0679,3.0832,804900.0],["2010-06-21",3.093,3.1115,3.0897,3.1017,1082700.0],["2010-06-22",3.1159,3.1159,3.0865,3.0865,1042000.0],["2010-06-23",3.105,3.1115,3.0766,3.0963,1058900.0],["2010-06-24",3.1039,3.105,3.081,3.0984,1214600.0],["2010-06-25",3.105,3.1616,3.0854,3.1562,4257300.0],["2010-06-28",3.1138,3.1436,3.0646,3.0875,1815300.0],["2010-06-29",3.0531,3.0737,3.0337,3.044,895900.0],["2010-06-30",3.0337,3.0886,3.0199,3.0245,757900.0],["2010-07-01",3.0188,3.0314,2.9043,2.9501,1457100.0],["2010-07-02",2.9421,2.9673,2.91,2.9421,652800.0],["2010-07-06",2.9581,3.0348,2.9558,2.973,724700.0],["2010-07-07",2.9982,3.0783,2.9776,3.0715,741000.0],["2010-07-08",3.0852,3.1356,3.0715,3.1298,856300.0],["2010-07-09",3.139,3.1482,3.1138,3.1413,401000.0],["2010-07-12",3.147,3.1711,3.1195,3.1619,714100.0],["2010-07-13",3.1745,3.1962,3.1665,3.1962,702300.0],["2010-07-14",3.1917,3.1917,3.1104,3.1138,836200.0],["2010-07-15",3.1264,3.1344,3.0726,3.0955,707500.0],["2010-07-16",3.0966,3.1115,3.0509,3.0875,594000.0],["2010-07-19",3.1047,3.1241,3.0554,3.0829,691800.0],["2010-07-20",3.068,3.1596,3.0554,3.1516,612500.0],["2010-07-21",3.155,3.1653,3.1138,3.1195,440400.0],["2010-07-22",3.1596,3.1768,3.1298,3.139,422500.0],["2010-07-23",3.1447,3.194,3.1367,3.1848,648200.0],["2010-07-26",3.1997,3.226,3.1825,3.2226,695700.0],["2010-07-27",3.2283,3.2443,3.194,3.2168,583800.0],["2010-07-28",3.2329,3.234,3.1596,3.21,796800.0],["2010-07-29",3.2249,3.226,3.0932,3.123,1256700.0],["2010-07-30",3.1092,3.1688,3.0989,3.1505,493200.0],["2010-08-02",3.1688,3.1917,3.1573,3.1733,575900.0],["2010-08-03",3.1779,3.2043,3.163,3.1882,438400.0],["2010-08-04",3.1905,3.2043,3.1711,3.202,412400.0],["2010-08-05",3.2054,3.2146,3.1665,3.1848,575900.0],["2010-08-06",3.1585,3.2146,3.1585,3.2146,465200.0],["2010-08-09",3.2363,3.2581,3.2191,3.2535,524600.0],["2010-08-10",3.2546,3.2604,3.2283,3.234,580300.0],["2010-08-11",3.2111,3.226,3.1951,3.2203,681600.0],["2010-08-12",3.1928,3.2397,3.1871,3.1894,680100.0],["2010-08-13",3.1917,3.202,3.1276,3.1321,782900.0],["2010-08-16",3.131,3.163,3.1218,3.1413,799300.0],["2010-08-17",3.1413,3.1699,3.1138,3.1138,946500.0],["2010-08-18",3.1184,3.1241,3.0944,3.1138,1012300.0],["2010-08-19",3.1138,3.1195,3.0898,3.0909,1123100.0],["2010-08-20",3.0909,3.1081,3.0806,3.0886,771600.0],["2010-08-23",3.1058,3.1482,3.0989,3.123,675500.0],["2010-08-24",3.1184,3.1596,3.1081,3.1424,655000.0],["2010-08-25",3.1424,3.1482,3.0932,3.1333,931900.0],["2010-08-26",3.1367,3.1482,3.1001,3.1001,684700.0],["2010-08-27",3.1024,3.1333,3.0909,3.131,724400.0],["2010-08-30",3.1241,3.1402,3.1058,3.1058,570500.0],["2010-08-31",3.1001,3.1356,3.0966,3.1184,704000.0],["2010-09-01",3.1413,3.194,3.1287,3.1848,822500.0],["2010-09-02",3.1848,3.242,3.1642,3.2375,987800.0],["2010-09-03",3.2432,3.2535,3.2191,3.2478,950000.0],["2010-09-07",3.2523,3.2649,3.2478,3.2569,655700.0],["2010-09-08",3.2729,3.2729,3.2432,3.25,836800.0],["2010-09-09",3.2626,3.2638,3.1997,3.2111,1194200.0],["2010-09-10",3.2272,3.2535,3.2065,3.2249,912200.0],["2010-09-13",3.2478,3.2546,3.226,3.2317,1006100.0],["2010-09-14",3.2363,3.2569,3.2249,3.2455,1250800.0],["2010-09-15",3.2844,3.3119,3.2844,3.297,1525400.0],["2010-09-16",3.3142,3.3405,3.3039,3.337,1437300.0],["2010-09-17",3.3657,3.4012,3.3531,3.3909,1394600.0],["2010-09-20",3.4057,3.4424,3.4057,3.4344,2026700.0],["2010-09-21",3.4435,3.4447,3.3714,3.384,2015600.0],["2010-09-22",3.4149,3.4149,3.3599,3.3634,1721500.0],["2010-09-23",3.3771,3.3977,3.3462,3.3508,2512200.0],["2010-09-24",3.3544,3.4181,3.3123,3.3893,2009300.0],["2010-09-27",3.3845,3.3857,3.3424,3.3652,1305700.0],["2010-09-28",3.1368,3.2342,3.132,3.233,15973600.0],["2010-09-29",3.2378,3.2726,3.2221,3.2282,3156400.0],["2010-09-30",3.2402,3.245,3.1825,3.1945,2012100.0],["2010-10-01",3.2065,3.2474,3.1981,3.2438,1459300.0],["2010-10-04",3.2522,3.2534,3.2113,3.2402,1190400.0],["2010-10-05",3.2534,3.2642,3.2354,3.2474,1315400.0],["2010-10-06",3.2522,3.2871,3.2462,3.2835,1116300.0],["2010-10-07",3.3039,3.3051,3.2726,3.2762,843100.0],["2010-10-08",3.2726,3.3063,3.2678,3.3015,1001600.0],["2010-10-11",3.3063,3.3424,3.3003,3.3316,1140700.0],["2010-10-12",3.334,3.3652,3.3207,3.3628,1372200.0],["2010-10-13",3.364,3.3712,3.3364,3.34,1271100.0],["2010-10-14",3.3364,3.3364,3.3063,3.3243,1259500.0],["2010-10-15",3.34,3.3424,3.3099,3.3195,763300.0],["2010-10-18",3.3243,3.3496,3.3243,3.3484,876800.0],["2010-10-19",3.3484,3.3628,3.3316,3.352,1132100.0],["2010-10-20",3.364,3.3748,3.3448,3.3604,1210200.0],["2010-10-21",3.37,3.37,3.3472,3.3616,905800.0],["2010-10-22",3.3664,3.3664,3.3448,3.3544,775600.0],["2010-10-25",3.3664,3.3664,3.3328,3.346,1063300.0],["2010-10-26",3.3364,3.3484,3.334,3.346,1208000.0],["2010-10-27",3.3857,3.4085,3.3664,3.4049,1936600.0],["2010-10-28",3.4205,3.4698,3.4145,3.4518,2054400.0],["2010-10-29",3.4506,3.4554,3.4097,3.4434,3690400.0],["2010-11-01",3.447,3.4566,3.3905,3.4145,1401000.0],["2010-11-02",3.4265,3.4638,3.4193,3.4578,1157500.0],["2010-11-03",3.4578,3.4806,3.4542,3.4746,996300.0],["2010-11-04",3.4866,3.5408,3.4842,3.5239,1419300.0],["2010-11-05",3.5347,3.5444,3.5251,3.5383,937900.0],["2010-11-08",3.5383,3.5456,3.5275,3.5311,997000.0],["2010-11-09",3.5311,3.5311,3.4891,3.5083,1352500.0],["2010-11-10",3.5059,3.5179,3.4878,3.5167,1090700.0],["2010-11-11",3.5071,3.5323,3.4951,3.5299,772700.0],["2010-11-12",3.4289,3.4446,3.4097,3.4109,3829800.0],["2010-11-15",3.4337,3.4854,3.4277,3.4542,1581400.0],["2010-11-16",3.4566,3.4578,3.3929,3.4193,1489600.0],["2010-11-17",3.4362,3.4434,3.4145,3.4229,1162300.0],["2010-11-18",3.4422,3.4446,3.4157,3.4217,1353900.0],["2010-11-19",3.4205,3.441,3.4205,3.4398,1672500.0],["2010-11-22",3.4554,3.4746,3.4506,3.471,1932800.0],["2010-11-23",3.4722,3.483,3.4626,3.4782,910400.0],["2010-11-24",3.5071,3.5299,3.5035,3.5215,1368000.0],["2010-11-26",3.5215,3.5456,3.5215,3.5227,574800.0],["2010-11-29",3.5383,3.5383,3.5179,3.5371,1360300.0],["2010-11-30",3.5383,3.5408,3.5227,3.5239,1205300.0],["2010-12-01",3.5456,3.548,3.5299,3.5383,1039900.0],["2010-12-02",3.5371,3.5492,3.5347,3.5383,1413800.0],["2010-12-03",3.5371,3.5516,3.5311,3.5432,1260400.0],["2010-12-06",3.548,3.5624,3.5444,3.5468,1337100.0],["2010-12-07",3.5588,3.5888,3.5528,3.572,1411500.0],["2010-12-08",3.5828,3.5828,3.5347,3.548,1527600.0],["2010-12-09",3.3424,3.4686,3.3303,3.4434,11540100.0],["2010-12-10",3.4494,3.5335,3.4386,3.5239,2547500.0],["2010-12-13",3.5444,3.5816,3.5299,3.5696,2217500.0],["2010-12-14",3.5768,3.5768,3.5263,3.5456,1820800.0],["2010-12-15",3.5552,3.5552,3.5083,3.5155,1342200.0],["2010-12-16",3.5167,3.5191,3.4362,3.4999,1779800.0],["2010-12-17",3.5059,3.5383,3.4878,3.5251,1885800.0],["2010-12-20",3.5768,3.5888,3.5708,3.5876,2680500.0],["2010-12-21",3.5961,3.6045,3.59,3.6009,1914700.0],["2010-12-22",3.6057,3.6057,3.5708,3.5816,2397100.0],["2010-12-23",3.5949,3.5949,3.5732,3.59,1994800.0],["2010-12-27",3.5985,3.5985,3.5804,3.5913,2668800.0],["2010-12-28",3.5949,3.5949,3.5468,3.5552,4279800.0],["2010-12-29",3.5703,3.6498,3.559,3.6284,3819700.0],["2010-12-30",3.6284,3.6587,3.6246,3.6448,1325700.0],["2010-12-31",3.6511,3.6587,3.6271,3.6271,877000.0],["2011-01-03",3.6284,3.6347,3.5918,3.6208,2390300.0],["2011-01-04",3.6221,3.6221,3.5804,3.5842,2056300.0],["2011-01-05",3.5842,3.6233,3.5728,3.6208,1511200.0],["2011-01-06",3.6473,3.6953,3.6448,3.689,1836900.0],["2011-01-07",3.6965,3.7218,3.6877,3.7192,1696100.0],["2011-01-10",3.723,3.7382,3.7054,3.7344,1952600.0],["2011-01-11",3.7369,3.7394,3.723,3.7293,1286000.0],["2011-01-12",3.7407,3.7546,3.7319,3.7457,1932400.0],["2011-01-13",3.6978,3.7041,3.6019,3.6145,7938000.0],["2011-01-14",3.5842,3.6852,3.5792,3.6599,29123400.0],["2011-01-18",3.6599,3.6826,3.6359,3.6511,3555800.0],["2011-01-19",3.6549,3.6574,3.6019,3.6246,3366900.0],["2011-01-20",3.6221,3.6271,3.5905,3.6132,3214000.0],["2011-01-21",3.6158,3.6296,3.5905,3.5905,2482700.0],["2011-01-24",3.6183,3.6183,3.5817,3.6031,2472000.0],["2011-01-25",3.6057,3.6208,3.6006,3.6019,1878400.0],["2011-01-26",3.6183,3.6309,3.6057,3.617,2174500.0],["2011-01-27",3.6397,3.641,3.6183,3.6334,2093000.0],["2011-01-28",3.6486,3.6536,3.612,3.6208,3365200.0],["2011-01-31",3.6221,3.6296,3.5968,3.6208,9066200.0],["2011-02-01",3.6233,3.6536,3.612,3.6448,2810200.0],["2011-02-02",3.6536,3.67,3.646,3.6574,1294800.0],["2011-02-03",3.6561,3.6587,3.6359,3.6473,1288400.0],["2011-02-04",3.6599,3.6599,3.6221,3.6435,1999500.0],["2011-02-07",3.6498,3.6801,3.6473,3.6688,1664500.0],["2011-02-08",3.6776,3.6965,3.6536,3.6927,2592400.0],["2011-02-09",3.7205,3.7256,3.6927,3.7041,3187200.0],["2011-02-10",3.6978,3.7041,3.67,3.6852,1573700.0],["2011-02-11",3.7041,3.7331,3.7003,3.7293,2184300.0],["2011-02-14",3.7293,3.747,3.723,3.7356,2649500.0],["2011-02-15",3.7293,3.7319,3.6536,3.6536,4692400.0],["2011-02-16",3.6927,3.6978,3.6725,3.6801,2017900.0],["2011-02-17",3.6915,3.7117,3.6864,3.7054,1428700.0],["2011-02-18",3.7218,3.7218,3.6852,3.694,1671400.0],["2011-02-22",3.6927,3.6978,3.6662,3.6725,2109700.0],["2011-02-23",3.6902,3.6953,3.6536,3.67,2086100.0],["2011-02-24",3.6801,3.6978,3.6713,3.694,2316600.0],["2011-02-25",3.7167,3.7243,3.7003,3.7104,1735300.0],["2011-02-28",3.723,3.7243,3.7041,3.7167,2348000.0],["2011-03-01",3.7293,3.7331,3.7041,3.7155,2395300.0],["2011-03-02",3.7268,3.7344,3.7104,3.7319,2295700.0],["2011-03-03",3.7483,3.7533,3.7319,3.7382,2199300.0],["2011-03-04",3.7432,3.7546,3.7356,3.7407,1589900.0],["2011-03-07",3.7546,3.7546,3.7357,3.7382,2552500.0],["2011-03-08",3.7609,3.7887,3.7483,3.7596,4516000.0],["2011-03-09",3.7786,3.7975,3.7685,3.7924,2517800.0],["2011-03-10",3.8,3.8051,3.7836,3.7937,2834700.0],["2011-03-11",3.7912,3.8025,3.7735,3.7887,3251200.0],["2011-03-14",3.7924,3.8215,3.7887,3.8114,3282300.0],["2011-03-15",3.7861,3.8139,3.7773,3.7975,4191800.0],["2011-03-16",3.8177,3.8379,3.8076,3.8189,3792800.0],["2011-03-17",3.8404,3.8442,3.8177,3.8303,3791800.0],["2011-03-18",3.8442,3.8719,3.8202,3.8707,7697700.0],["2011-03-21",3.9011,3.9117,3.8456,3.8482,8682400.0],["2011-03-22",3.7133,3.7675,3.7054,3.7411,39382600.0],["2011-03-23",3.7464,3.8032,3.7371,3.7966,6906300.0],["2011-03-24",3.8165,3.8191,3.7821,3.7993,3497400.0],["2011-03-25",3.8151,3.8522,3.8059,3.8376,4452900.0],["2011-03-28",3.8535,3.8852,3.8416,3.8429,4670900.0],["2011-03-29",3.8548,3.8654,3.7927,3.8085,4137900.0],["2011-03-30",3.8165,3.8284,3.7887,3.7953,2835800.0],["2011-03-31",3.7887,3.8535,3.7887,3.8535,7031300.0],["2011-04-01",3.8429,3.8482,3.8072,3.8376,3812200.0],["2011-04-04",3.835,3.835,3.7953,3.7993,3060300.0],["2011-04-05",3.7993,3.8165,3.7887,3.8072,2798500.0],["2011-04-06",3.8138,3.8138,3.7689,3.7861,2788400.0],["2011-04-07",3.7953,3.8046,3.7689,3.7689,2282700.0],["2011-04-08",3.7755,3.7821,3.7027,3.7437,4859100.0],["2011-04-11",3.7477,3.7662,3.7067,3.7265,3061600.0],["2011-04-12",3.7226,3.7384,3.6631,3.6803,3887100.0],["2011-04-13",3.6895,3.7239,3.6869,3.7094,2522900.0],["2011-04-14",3.7265,3.7993,3.7094,3.7953,2945000.0],["2011-04-15",3.794,3.8006,3.7689,3.7728,1916300.0],["2011-04-18",3.7649,3.7742,3.7186,3.7649,2374500.0],["2011-04-19",3.7517,3.7623,3.7252,3.749,1735500.0],["2011-04-20",3.7715,3.7821,3.757,3.7821,1637700.0],["2011-04-21",3.7966,3.8072,3.7821,3.8059,1693100.0],["2011-04-25",3.8112,3.8125,3.7702,3.8125,2658500.0],["2011-04-26",3.835,3.8495,3.8085,3.8125,3400000.0],["2011-04-27",3.8403,3.8416,3.7966,3.8059,2622800.0],["2011-04-28",3.8125,3.8363,3.8085,3.8271,2193700.0],["2011-04-29",3.831,3.8509,3.827,3.8495,2300000.0],["2011-05-02",3.8548,3.872,3.8522,3.8614,2262700.0],["2011-05-03",3.8614,3.8641,3.8442,3.8601,2109800.0],["2011-05-04",3.8601,3.8773,3.8522,3.8667,2281800.0],["2011-05-05",3.8575,3.9104,3.8575,3.8958,2796900.0],["2011-05-06",3.9117,3.9209,3.8905,3.8958,2019400.0],["2011-05-09",3.9077,3.913,3.8839,3.9117,1739300.0],["2011-05-10",3.9209,3.9461,3.9143,3.9447,2249400.0],["2011-05-11",3.9447,3.9461,3.9157,3.9249,1875200.0],["2011-05-12",3.9276,3.9421,3.909,3.9395,1835400.0],["2011-05-13",3.9474,3.9474,3.917,3.917,1593200.0],["2011-05-16",3.9157,3.9302,3.9011,3.9011,1970700.0],["2011-05-17",3.9051,3.917,3.8879,3.9037,1655300.0],["2011-05-18",3.9104,3.9342,3.909,3.9342,1453500.0],["2011-05-19",3.9408,3.9606,3.9342,3.958,1758400.0],["2011-05-20",3.9606,3.9765,3.9487,3.9633,2387000.0],["2011-05-23",3.954,3.9831,3.9447,3.9672,2400000.0],["2011-05-24",3.9804,3.9871,3.9685,3.9831,1700000.0],["2011-05-25",3.9857,3.9871,3.954,3.9791,2431800.0],["2011-05-26",3.9844,3.9963,3.9699,3.9937,1544900.0],["2011-05-27",3.9937,4.0069,3.9937,4.0043,1443100.0],["2011-05-31",4.0135,4.0162,3.9937,4.0162,2312500.0],["2011-06-01",4.0148,4.0175,3.9976,3.9976,2211500.0],["2011-06-02",4.0003,4.0201,4.0003,4.0148,2485300.0],["2011-06-03",4.0069,4.0267,4.0043,4.0122,2218600.0],["2011-06-06",4.0188,4.0281,4.0016,4.0082,2166700.0],["2011-06-07",4.0188,4.0532,4.0135,4.04,3815600.0],["2011-06-08",4.0413,4.0651,4.0386,4.0598,5353800.0],["2011-06-09",4.0598,4.0677,4.0029,4.0214,6139900.0],["2011-06-10",4.0439,4.0466,3.9738,3.9804,5754700.0],["2011-06-13",4.0148,4.0228,3.9871,3.999,4170200.0],["2011-06-14",4.0201,4.0333,4.0082,4.0188,3264900.0],["2011-06-15",4.0281,4.0307,4.0135,4.0162,3611900.0],["2011-06-16",4.0267,4.0294,4.0056,4.0056,4419200.0],["2011-06-17",4.0135,4.0214,3.9871,3.9871,5837900.0],["2011-06-20",4.0003,4.0069,3.9355,3.9408,9035500.0],["2011-06-21",3.9727,4.0004,3.9283,3.9547,10369200.0],["2011-06-22",3.9755,4.0462,3.9727,4.0032,8677100.0],["2011-06-23",3.9227,4.0046,3.92,3.9741,40606700.0],["2011-06-24",3.9893,4.0018,3.9741,3.9866,19886500.0],["2011-06-27",4.0102,4.024,3.9796,3.9977,5010800.0],["2011-06-28",3.9991,4.0088,3.9782,3.9935,4860500.0],["2011-06-29",3.9935,4.024,3.9907,4.024,5467000.0],["2011-06-30",4.0379,4.0643,4.0282,4.0393,4501200.0],["2011-07-01",4.0462,4.1267,4.0393,4.1073,5693500.0],["2011-07-05",4.1156,4.16,4.1017,4.1572,5689600.0],["2011-07-06",4.1559,4.2003,4.1461,4.2003,6197000.0],["2011-07-07",4.2072,4.21,4.1156,4.1711,6167000.0],["2011-07-08",4.1309,4.2044,4.1281,4.1905,3748600.0],["2011-07-11",4.1753,4.185,4.1434,4.1489,3839000.0],["2011-07-12",4.1337,4.1517,4.117,4.1212,5492700.0],["2011-07-13",4.1226,4.1378,4.1004,4.1073,3382400.0],["2011-07-14",4.1073,4.1128,4.0324,4.0407,5471800.0],["2011-07-15",4.049,4.0643,4.0213,4.0615,3695500.0],["2011-07-18",4.0351,4.0546,3.9907,4.0254,5436000.0],["2011-07-19",4.0518,4.092,4.0337,4.0768,3277600.0],["2011-07-20",4.1017,4.1239,4.0934,4.1198,2287600.0],["2011-07-21",4.1198,4.1212,4.0615,4.1003,4759800.0],["2011-07-22",4.1087,4.1267,4.1045,4.1184,2918100.0],["2011-07-25",4.0615,4.0712,3.9921,4.0088,9668300.0],["2011-07-26",3.9977,4.0226,3.9422,4.0213,7605500.0],["2011-07-27",4.0379,4.0518,3.938,3.9394,7920200.0],["2011-07-28",3.938,3.9755,3.8922,3.9311,6885300.0],["2011-07-29",3.8853,3.8867,3.0569,3.8742,21173600.0],["2011-08-01",4.0365,4.0684,3.9505,4.0282,11099500.0],["2011-08-02",4.0296,4.0365,3.9491,3.9533,5375600.0],["2011-08-03",3.9671,4.0421,3.9671,4.0393,7556400.0],["2011-08-04",4.0268,4.031,3.9061,3.9075,8243500.0],["2011-08-05",3.9519,3.9991,3.8312,3.9338,8549000.0],["2011-08-08",3.666,3.913,3.6563,3.709,14089400.0],["2011-08-09",3.7757,4.1337,3.7618,4.1323,14003200.0],["2011-08-10",4.0296,4.0684,3.938,3.9422,12974400.0],["2011-08-11",3.9824,4.0657,3.9616,3.9893,9633900.0],["2011-08-12",4.0643,4.0892,4.024,4.0393,6737500.0],["2011-08-15",4.0906,4.1309,4.067,4.1226,5841700.0],["2011-08-16",4.1031,4.1572,4.0892,4.1267,5291500.0],["2011-08-17",4.1503,4.1614,4.1281,4.1572,4503900.0],["2011-08-18",4.0823,4.1198,4.0254,4.0615,7021800.0],["2011-08-19",4.024,4.031,3.956,3.9699,6921300.0],["2011-08-22",4.0324,4.0629,3.9533,3.9741,5014200.0],["2011-08-23",3.9866,4.031,3.9616,4.0157,5115100.0],["2011-08-24",4.0046,4.0102,3.9269,3.9713,7492000.0],["2011-08-25",3.963,3.9644,3.8076,3.852,10425700.0],["2011-08-26",3.8631,3.9075,3.8367,3.8936,6641900.0],["2011-08-29",3.9477,3.9699,3.9325,3.9685,4285400.0],["2011-08-30",3.9685,4.0199,3.9394,3.988,5512600.0],["2011-08-31",4.0268,4.0351,3.9422,3.956,9106000.0],["2011-09-01",3.9519,3.9533,3.8173,3.8409,12747700.0],["2011-09-02",3.7465,3.8686,3.7049,3.784,8694400.0],["2011-09-06",3.741,3.8423,3.7188,3.8367,5882100.0],["2011-09-07",3.8991,3.9061,3.8201,3.8686,4996200.0],["2011-09-08",3.8714,3.9061,3.8436,3.8575,4121300.0],["2011-09-09",3.8575,3.9533,3.8436,3.9394,7420300.0],["2011-09-12",3.9061,4.0226,3.8867,4.0213,7377200.0],["2011-09-13",4.0337,4.0421,4.0102,4.0393,4489200.0],["2011-09-14",4.0906,4.1142,4.0518,4.1087,6822100.0],["2011-09-15",4.1212,4.142,4.1059,4.142,5775500.0],["2011-09-16",4.1448,4.1489,4.0948,4.099,6989100.0],["2011-09-19",4.0934,4.1087,4.0795,4.092,7364300.0],["2011-09-20",4.1142,4.117,4.0268,4.0324,10553500.0],["2011-09-21",4.0265,4.0688,3.9522,3.9536,11043800.0],["2011-09-22",3.9449,4.0848,3.9186,3.993,9297200.0],["2011-09-23",4.0076,4.0673,3.9682,4.0149,5309400.0],["2011-09-26",4.0367,4.044,3.9507,4.0192,4878700.0],["2011-09-27",4.0455,4.0528,3.9813,3.9959,5500300.0],["2011-09-28",4.0207,4.0236,3.9857,3.9901,4196200.0],["2011-09-29",4.0236,4.0309,3.9361,3.9857,3817300.0],["2011-09-30",3.977,3.9945,3.942,3.9507,3706700.0],["2011-10-03",3.9347,3.9784,3.7481,3.7743,8347000.0],["2011-10-04",3.6737,3.8458,3.3297,3.8399,17699400.0],["2011-10-05",3.8341,3.8764,3.7729,3.8356,5262900.0],["2011-10-06",3.8341,3.9638,3.8312,3.942,4509200.0],["2011-10-07",3.9653,3.9653,3.8866,3.8909,5129600.0],["2011-10-10",3.9566,3.974,3.9172,3.958,3255700.0],["2011-10-11",3.9507,3.9682,3.9332,3.9449,2328000.0],["2011-10-12",3.9857,3.993,3.9157,3.9405,3764000.0],["2011-10-13",3.9361,3.9959,3.9361,3.9843,3979200.0],["2011-10-14",4.0017,4.0309,3.9901,4.0309,2568100.0],["2011-10-17",3.9901,4.0236,3.9405,4.0003,4605500.0],["2011-10-18",4.0017,4.0528,3.9886,4.0513,4206800.0],["2011-10-19",4.0528,4.0673,4.028,4.0367,3468400.0],["2011-10-20",4.0513,4.0513,3.9974,4.0353,2547700.0],["2011-10-21",4.0571,4.0644,3.9842,4.0382,3129400.0],["2011-10-24",4.0134,4.1665,4.0017,4.1636,8259100.0],["2011-10-25",4.149,4.2131,4.1432,4.1606,6270800.0],["2011-10-26",4.1679,4.1971,4.1344,4.1767,4965300.0],["2011-10-27",4.0236,4.0309,4.009,4.0149,37411400.0],["2011-10-28",4.0207,4.0601,4.0163,4.0396,9518300.0],["2011-10-31",4.0309,4.0499,4.0105,4.0105,7236100.0],["2011-11-01",3.9726,4.0367,3.9463,3.9813,8108900.0],["2011-11-02",4.0309,4.0309,4.0003,4.028,8911000.0],["2011-11-03",4.0382,4.0586,4.0047,4.0382,4452700.0],["2011-11-04",4.0426,4.0673,4.0236,4.0659,3541500.0],["2011-11-07",4.0659,4.1009,4.0601,4.1009,3604900.0],["2011-11-08",4.1257,4.1548,4.1125,4.1519,4803800.0],["2011-11-09",4.1184,4.1461,4.0528,4.0601,5697900.0],["2011-11-10",4.0863,4.0936,4.0265,4.0688,4689500.0],["2011-11-11",4.0819,4.1096,4.0528,4.098,2570800.0],["2011-11-14",4.0892,4.0965,4.0703,4.0805,2926100.0],["2011-11-15",4.063,4.098,4.0542,4.0907,3208600.0],["2011-11-16",4.0819,4.1359,4.0776,4.0994,3257100.0],["2011-11-17",4.1125,4.1184,4.0601,4.0746,3635500.0],["2011-11-18",4.0965,4.1082,4.079,4.0907,3085700.0],["2011-11-21",4.0644,4.0805,4.0455,4.0644,3375200.0],["2011-11-22",4.0644,4.1184,4.0615,4.1023,3712100.0],["2011-11-23",4.0878,4.0936,4.0499,4.0499,3669200.0],["2011-11-25",4.0484,4.0717,4.0426,4.0469,2013200.0],["2011-11-28",4.0965,4.1067,4.0688,4.1052,3636500.0],["2011-11-29",4.1067,4.1257,4.0834,4.1082,3687900.0],["2011-11-30",4.1519,4.1825,4.1242,4.1825,4382400.0],["2011-12-01",4.1738,4.1811,4.1446,4.1592,3488000.0],["2011-12-02",4.1592,4.1854,4.1359,4.1373,4522100.0],["2011-12-05",4.184,4.1883,4.1606,4.1854,4699800.0],["2011-12-06",4.1854,4.2204,4.1694,4.2029,3315800.0],["2011-12-07",4.2117,4.2204,4.1913,4.2102,2681200.0],["2011-12-08",4.2131,4.2204,4.1825,4.1825,4129900.0],["2011-12-09",4.2044,4.2146,4.1854,4.2131,2953900.0],["2011-12-12",4.2102,4.2248,4.184,4.1898,4678600.0],["2011-12-13",4.2277,4.2452,4.2146,4.2248,6675100.0],["2011-12-14",4.2365,4.2365,4.2131,4.2219,4900300.0],["2011-12-15",4.235,4.2394,4.2044,4.2073,6251800.0],["2011-12-16",4.2204,4.2467,4.2102,4.2394,11047800.0],["2011-12-19",4.251,4.2583,4.2,4.2219,10626400.0],["2011-12-20",4.2357,4.3199,4.2295,4.2969,8502600.0],["2011-12-21",4.2908,4.3567,4.2832,4.3444,4982200.0],["2011-12-22",4.3521,4.3567,4.3061,4.3291,4664200.0],["2011-12-23",4.3276,4.3352,4.2877,4.2908,4054500.0],["2011-12-27",4.2923,4.3506,4.2893,4.346,3748600.0],["2011-12-28",4.349,4.3506,4.3169,4.3214,2366700.0],["2011-12-29",4.3352,4.3475,4.323,4.3322,1887800.0],["2011-12-30",4.3337,4.3352,4.3,4.3015,2363700.0],["2012-01-03",4.3276,4.3352,4.3077,4.3153,3136400.0],["2012-01-04",4.3123,4.349,4.3123,4.3398,2887800.0],["2012-01-05",4.3368,4.3475,4.3061,4.3214,5443600.0],["2012-01-06",4.3398,4.3551,4.323,4.346,3021800.0],["2012-01-09",4.3552,4.3552,4.3214,4.3245,3199600.0],["2012-01-10",4.3306,4.3429,4.3077,4.3169,4145700.0],["2012-01-11",4.3276,4.3276,4.3015,4.3138,3962500.0],["2012-01-12",4.323,4.3398,4.3138,4.3245,4273700.0],["2012-01-13",4.3291,4.3429,4.3215,4.3429,3736300.0],["2012-01-17",4.3506,4.3628,4.3368,4.3414,3511600.0],["2012-01-18",4.3582,4.372,4.3506,4.3567,3541700.0],["2012-01-19",4.3735,4.4026,4.3582,4.3904,3388500.0],["2012-01-20",4.3996,4.4425,4.398,4.4425,4708000.0],["2012-01-23",4.4486,4.4685,4.4271,4.4517,3472900.0],["2012-01-24",4.4455,4.4792,4.4425,4.4716,3021600.0],["2012-01-25",4.4762,4.4991,4.4287,4.493,4462600.0],["2012-01-26",4.5083,4.5114,4.4578,4.4716,5326000.0],["2012-01-27",4.493,4.5007,4.4409,4.4563,4866600.0],["2012-01-30",4.4547,4.4731,4.4363,4.4547,4341300.0],["2012-01-31",4.4731,4.4976,4.4547,4.493,4143300.0],["2012-02-01",4.5022,4.5129,4.4869,4.5007,3521500.0],["2012-02-02",4.516,4.516,4.4961,4.5007,2914000.0],["2012-02-03",4.5037,4.5497,4.5007,4.5497,4975600.0],["2012-02-06",4.5589,4.565,4.5083,4.516,4784600.0],["2012-02-07",4.4654,4.5895,4.4501,4.5558,11582900.0],["2012-02-08",4.5512,4.5604,4.5344,4.5482,5678000.0],["2012-02-09",4.562,4.5849,4.5451,4.5757,5590500.0],["2012-02-10",4.5742,4.6294,4.562,4.6263,5945600.0],["2012-02-13",4.6416,4.6722,4.634,4.66,5534600.0],["2012-02-14",4.6722,4.7105,4.66,4.686,6804400.0],["2012-02-15",4.6952,4.7305,4.6906,4.7044,9295900.0],["2012-02-16",4.7075,4.7351,4.5987,4.6048,9218500.0],["2012-02-17",4.637,4.6723,4.6309,4.6523,4787300.0],["2012-02-21",4.6799,4.7075,4.6585,4.7029,5542900.0],["2012-02-22",4.7029,4.7213,4.6707,4.683,4125500.0],["2012-02-23",4.6968,4.7029,4.6845,4.7014,4131800.0],["2012-02-24",4.7182,4.7182,4.6952,4.6968,4260200.0],["2012-02-27",4.6998,4.7029,4.6814,4.6891,5181900.0],["2012-02-28",4.7044,4.7182,4.6891,4.7167,4687300.0],["2012-02-29",4.7182,4.7289,4.6906,4.7044,6540300.0],["2012-03-01",4.7228,4.732,4.6952,4.7289,5654200.0],["2012-03-02",4.7366,4.7749,4.7289,4.7749,9942900.0],["2012-03-05",4.8068,4.8467,4.7541,4.8323,12524200.0],["2012-03-06",4.802,4.8244,4.7462,4.7637,7482900.0],["2012-03-07",4.7877,4.8563,4.7765,4.8307,6442300.0],["2012-03-08",4.6967,4.7158,4.6839,4.6839,63134500.0],["2012-03-09",4.6935,4.7286,4.6823,4.7079,9327000.0],["2012-03-12",4.727,4.7733,4.719,4.7573,7474200.0],["2012-03-13",4.7669,4.7781,4.7334,4.7653,6443300.0],["2012-03-14",4.7478,4.7557,4.652,4.6935,11906200.0],["2012-03-15",4.7079,4.7174,4.6839,4.6999,5322100.0],["2012-03-16",4.7158,4.719,4.6823,4.6823,4854600.0],["2012-03-19",4.6983,4.6999,4.6616,4.6632,5806900.0],["2012-03-20",4.6584,4.6951,4.6552,4.6887,4680200.0],["2012-03-21",4.6983,4.7222,4.6919,4.719,3120400.0],["2012-03-22",4.6983,4.7158,4.668,4.6775,3455200.0],["2012-03-23",4.6951,4.6967,4.6616,4.6743,2571900.0],["2012-03-26",4.6903,4.7158,4.6839,4.7047,3250500.0],["2012-03-27",4.7142,4.7222,4.6759,4.6791,4625100.0],["2012-03-28",4.6791,4.7031,4.6568,4.6648,4372300.0],["2012-03-29",4.6664,4.6839,4.6584,4.6775,4988600.0],["2012-03-30",4.6983,4.7158,4.6855,4.7142,8163100.0],["2012-04-02",4.735,4.7781,4.7238,4.7733,5496600.0],["2012-04-03",4.7701,4.8132,4.7701,4.7972,5805300.0],["2012-04-04",4.7765,4.8084,4.7733,4.7908,4589400.0],["2012-04-05",4.7861,4.802,4.7813,4.7988,3578200.0],["2012-04-09",4.7813,4.8036,4.7589,4.8004,4501900.0],["2012-04-10",4.8036,4.8068,4.727,4.7414,6130500.0],["2012-04-11",4.7653,4.7797,4.7509,4.7701,3669900.0],["2012-04-12",4.7877,4.8004,4.7717,4.7956,3015500.0],["2012-04-13",4.7972,4.826,4.7893,4.8052,3083500.0],["2012-04-16",4.8244,4.8275,4.7829,4.802,3350100.0],["2012-04-17",4.8084,4.8451,4.7877,4.8387,4347000.0],["2012-04-18",4.8435,4.8818,4.8371,4.8706,3913500.0],["2012-04-19",4.8802,4.9073,4.8738,4.8994,5307100.0],["2012-04-20",4.9169,4.9169,4.8738,4.8866,3197100.0],["2012-04-23",4.877,4.9073,4.8611,4.9026,3148100.0],["2012-04-24",4.9026,4.9185,4.893,4.9073,3655000.0],["2012-04-25",4.9169,4.9169,4.8882,4.9105,3485000.0],["2012-04-26",4.9137,4.9313,4.9026,4.9313,3737200.0],["2012-04-27",4.9472,4.9664,4.9313,4.9488,3586900.0],["2012-04-30",4.96,4.9855,4.9488,4.9855,4548200.0],["2012-05-01",4.9792,4.9839,4.9568,4.968,3652200.0],["2012-05-02",4.968,4.9919,4.9472,4.9696,4034600.0],["2012-05-03",5.027,5.0845,5.0047,5.051,7134200.0],["2012-05-04",5.059,5.0845,5.0366,5.0526,4032300.0],["2012-05-07",5.043,5.059,5.0079,5.0446,4005700.0],["2012-05-08",5.0478,5.0478,5.0127,5.0302,4471000.0],["2012-05-09",5.0254,5.0813,5.0191,5.0653,4180000.0],["2012-05-10",5.0765,5.1372,5.0685,5.1132,4931500.0],["2012-05-11",5.1132,5.1802,5.0973,5.1595,4295000.0],["2012-05-14",5.1547,5.1595,5.0909,5.1324,6342400.0],["2012-05-15",5.1308,5.1595,5.1084,5.1196,5413400.0],["2012-05-16",5.1451,5.1515,5.0478,5.0717,5186600.0],["2012-05-17",5.0781,5.0925,4.9377,4.944,8507300.0],["2012-05-18",4.9472,5.0111,4.944,4.952,6248700.0],["2012-05-21",4.9839,5.102,4.9792,5.0957,6096100.0],["2012-05-22",5.1084,5.1467,5.0973,5.1148,4824000.0],["2012-05-23",5.1132,5.1531,5.0989,5.1499,4079400.0],["2012-05-24",5.1595,5.1659,5.1052,5.1276,7452400.0],["2012-05-25",5.1387,5.1547,5.1228,5.1419,4820800.0],["2012-05-29",5.1723,5.1962,5.1276,5.193,8817100.0],["2012-05-30",5.1755,5.209,5.1563,5.185,6687200.0],["2012-05-31",5.2026,5.2249,5.1627,5.2138,18954100.0],["2012-06-01",5.1914,5.1978,5.1467,5.1547,7387100.0],["2012-06-04",5.1244,5.1675,5.1164,5.1419,4850200.0],["2012-06-05",5.1467,5.2106,5.1372,5.1962,4557200.0],["2012-06-06",5.2265,5.2584,5.2106,5.2568,6395000.0],["2012-06-07",5.284,5.2888,5.1978,5.2042,5565600.0],["2012-06-08",5.2138,5.2457,5.2122,5.2233,4622900.0],["2012-06-11",5.2473,5.2904,5.2393,5.2505,5195000.0],["2012-06-12",5.284,5.3239,5.268,5.3095,6071100.0],["2012-06-13",5.3239,5.3478,5.2824,5.3334,6091800.0],["2012-06-14",5.3494,5.418,5.3303,5.359,8831300.0],["2012-06-15",5.3845,5.3861,5.3462,5.3622,10308600.0],["2012-06-18",5.3797,5.3797,5.3382,5.3638,10573300.0],["2012-06-19",5.377,5.4582,5.3638,5.3853,13226200.0],["2012-06-20",5.4185,5.4218,5.314,5.3306,9733000.0],["2012-06-21",5.3306,5.387,5.329,5.3605,5998200.0],["2012-06-22",5.382,5.4417,5.3787,5.3919,8408400.0],["2012-06-25",5.3837,5.4201,5.3538,5.3588,4821000.0],["2012-06-26",5.387,5.4168,5.3621,5.3903,3554400.0],["2012-06-27",5.4035,5.4616,5.4002,5.4616,5001600.0],["2012-06-28",5.4632,5.5113,5.4632,5.5096,5714900.0],["2012-06-29",5.5776,5.5842,5.508,5.571,6369500.0],["2012-07-02",5.5809,5.5842,5.5378,5.5627,6848000.0],["2012-07-03",5.5676,5.6472,5.5544,5.6257,4219400.0],["2012-07-05",5.6257,5.6688,5.6124,5.6389,4551000.0],["2012-07-06",5.6356,5.6886,5.6323,5.6787,3665600.0],["2012-07-09",5.6853,5.7765,5.6787,5.7516,5745300.0],["2012-07-10",5.7599,5.8312,5.7019,5.7317,9794000.0],["2012-07-11",5.7533,5.7715,5.6107,5.6804,7340300.0],["2012-07-12",5.682,5.7317,5.682,5.7036,4786300.0],["2012-07-13",5.7185,5.7599,5.7019,5.7467,6452700.0],["2012-07-16",5.7549,5.8328,5.7549,5.8146,5048300.0],["2012-07-17",5.8561,5.8975,5.8362,5.8494,9243100.0],["2012-07-18",5.6572,5.6903,5.6107,5.6223,52732900.0],["2012-07-19",5.6588,5.6688,5.6273,5.6605,9689100.0],["2012-07-20",5.6555,5.7102,5.6505,5.6903,7959500.0],["2012-07-23",5.6688,5.74,5.6605,5.7351,7885900.0],["2012-07-24",5.7516,5.7997,5.7384,5.7997,9301900.0],["2012-07-25",5.7898,5.8163,5.7069,5.7914,7648200.0],["2012-07-26",5.8146,5.8146,5.7599,5.798,7574200.0],["2012-07-27",5.8212,5.8759,5.7931,5.8643,8408900.0],["2012-07-30",5.8842,5.8842,5.7898,5.8262,7252700.0],["2012-07-31",5.8428,5.866,5.8113,5.8246,9601500.0],["2012-08-01",5.8279,5.8494,5.7848,5.7964,5840200.0],["2012-08-02",5.7914,5.8179,5.7682,5.808,4502400.0],["2012-08-03",5.813,5.8279,5.7599,5.7732,6323100.0],["2012-08-06",5.7765,5.7831,5.619,5.6472,11324800.0],["2012-08-07",5.6273,5.6356,5.0223,5.4632,31264200.0],["2012-08-08",5.4185,5.5643,5.4035,5.5627,7848400.0],["2012-08-09",5.5676,5.6422,5.561,5.6306,5615900.0],["2012-08-10",5.6356,5.6489,5.5693,5.6174,4470200.0],["2012-08-13",5.5942,5.677,5.5925,5.6671,4664100.0],["2012-08-14",5.6737,5.7351,5.6737,5.7235,5745800.0],["2012-08-15",5.6688,5.7085,5.6389,5.6422,6568600.0],["2012-08-16",5.6456,5.6522,5.4897,5.5527,13075200.0],["2012-08-17",5.5411,5.6174,5.5196,5.5991,5745900.0],["2012-08-20",5.619,5.6489,5.6107,5.6439,3794700.0],["2012-08-21",5.6555,5.6903,5.6273,5.6489,3086800.0],["2012-08-22",5.6389,5.6489,5.5792,5.6306,4022000.0],["2012-08-23",5.629,5.6654,5.6058,5.6157,2938800.0],["2012-08-24",5.6157,5.6704,5.6107,5.6638,3271900.0],["2012-08-27",5.677,5.7019,5.6538,5.692,3121800.0],["2012-08-28",5.7036,5.7284,5.6886,5.7019,3987600.0],["2012-08-29",5.7102,5.7616,5.7102,5.75,4782400.0],["2012-08-30",5.7433,5.7632,5.7268,5.7433,3576600.0],["2012-08-31",5.7549,5.7765,5.7334,5.7748,3862200.0],["2012-09-04",5.7831,5.7831,5.7483,5.7715,3676400.0],["2012-09-05",5.7815,5.7815,5.7483,5.7665,3572600.0],["2012-09-06",5.7848,5.7848,5.75,5.7848,4008800.0],["2012-09-07",5.7997,5.8063,5.7831,5.8047,3778200.0],["2012-09-10",5.8047,5.8842,5.8014,5.8743,5435200.0],["2012-09-11",5.8793,5.9141,5.8544,5.9108,3633600.0],["2012-09-12",5.9505,5.9572,5.9108,5.9572,6572700.0],["2012-09-13",5.9621,6.0119,5.9406,5.9936,7804900.0],["2012-09-14",6.0351,6.0864,6.0168,6.0483,9100000.0],["2012-09-17",6.0831,6.0947,6.0268,6.0798,9771000.0],["2012-09-18",6.05,6.0782,5.992,6.0334,12414400.0],["2012-09-19",5.9939,6.0145,5.9287,5.9802,15378900.0],["2012-09-20",5.9871,6.0317,5.9854,6.0162,8698400.0],["2012-09-21",6.0403,6.0677,6.0197,6.0368,6919800.0],["2012-09-24",6.0265,6.0368,5.975,5.9956,6466500.0],["2012-09-25",5.9939,6.0351,5.9459,5.9459,6823600.0],["2012-09-26",5.9218,5.9905,5.8841,5.9321,5837500.0],["2012-09-27",5.927,5.9476,5.8892,5.8978,5006400.0],["2012-09-28",5.8875,5.9424,5.848,5.939,5709800.0],["2012-10-01",5.9699,5.9802,5.9304,5.9476,3568100.0],["2012-10-02",5.9733,6.0334,5.963,6.0077,4960000.0],["2012-10-03",6.0248,6.0317,5.9733,6.03,4094400.0],["2012-10-04",6.0008,6.0334,5.975,5.9922,5634100.0],["2012-10-05",6.0248,6.0283,5.9836,5.9905,3609300.0],["2012-10-08",5.9733,5.9785,5.8892,5.939,4886100.0],["2012-10-09",5.9236,5.9339,5.7382,5.7828,11710900.0],["2012-10-10",5.7622,5.7639,5.5511,5.6764,19519400.0],["2012-10-11",5.6815,5.745,5.6798,5.6987,6112200.0],["2012-10-12",5.709,5.7176,5.5494,5.594,8199200.0],["2012-10-15",5.5356,5.5356,5.0859,5.4927,42274800.0],["2012-10-16",5.4515,5.5253,5.4069,5.4927,8754700.0],["2012-10-17",5.5099,5.6369,5.5099,5.582,9074400.0],["2012-10-18",5.6215,5.6918,5.6146,5.6644,9436500.0],["2012-10-19",5.6815,5.685,5.6335,5.6712,5526500.0],["2012-10-22",5.6695,5.6712,5.5322,5.6026,6368600.0],["2012-10-23",5.57,5.5854,5.5013,5.5494,5233500.0],["2012-10-24",5.5253,5.606,5.5253,5.57,4909200.0],["2012-10-25",5.5785,5.5923,5.4876,5.5442,4256400.0],["2012-10-26",5.6009,5.6043,5.4859,5.4927,4772400.0],["2012-10-31",5.6043,5.6678,5.5888,5.6644,7907900.0],["2012-11-01",5.6678,5.6953,5.6318,5.6421,5184100.0],["2012-11-02",5.6472,5.6506,5.5562,5.57,4380100.0],["2012-11-05",5.5391,5.57,5.4944,5.5494,3297600.0],["2012-11-06",5.5253,5.5408,5.4189,5.4412,7563600.0],["2012-11-07",5.3382,5.376,5.1666,5.2747,14651500.0],["2012-11-08",5.2747,5.3709,5.2747,5.3125,5512300.0],["2012-11-09",5.2782,5.3228,5.1786,5.2902,4958600.0],["2012-11-12",5.297,5.3468,5.2215,5.2232,4596000.0],["2012-11-13",5.1391,5.1666,4.9623,5.0773,25676900.0],["2012-11-14",5.0258,5.1168,4.8834,4.9246,18967900.0],["2012-11-15",4.8765,5.1477,4.8199,5.122,16171000.0],["2012-11-16",5.1872,5.3588,5.1752,5.3194,12815900.0],["2012-11-19",5.4292,5.4498,5.2919,5.3434,8008500.0],["2012-11-20",5.3245,5.364,5.2799,5.3571,4626400.0],["2012-11-21",5.3606,5.3966,5.3159,5.3932,4242800.0],["2012-11-23",5.4309,5.4412,5.3897,5.4344,2208500.0],["2012-11-26",5.4447,5.4498,5.3468,5.3983,5644900.0],["2012-11-27",5.4069,5.4189,5.3417,5.3794,4172600.0],["2012-11-28",5.3434,5.4309,5.3434,5.3829,3968900.0],["2012-11-29",5.412,5.4138,5.3468,5.4,3812400.0],["2012-11-30",5.4069,5.4206,5.3811,5.4155,3774900.0],["2012-12-03",5.4258,5.4687,5.4052,5.4258,3281700.0],["2012-12-04",5.4241,5.4429,5.3983,5.4017,2592600.0],["2012-12-05",5.4069,5.4086,5.3091,5.3194,4097500.0],["2012-12-06",5.3382,5.3743,5.3039,5.3245,3616300.0],["2012-12-07",5.3554,5.3811,5.3194,5.34,4115900.0],["2012-12-10",5.3417,5.4172,5.34,5.412,4692700.0],["2012-12-11",5.4584,5.4704,5.3897,5.3949,5511000.0],["2012-12-12",5.4138,5.4361,5.285,5.2936,5985700.0],["2012-12-13",5.2988,5.3176,5.2061,5.2352,5054600.0],["2012-12-14",5.2353,5.2387,5.1494,5.1838,4966400.0],["2012-12-17",5.3039,5.3211,5.2438,5.3108,6678400.0],["2012-12-18",5.3743,5.3743,5.2782,5.3434,6229500.0],["2012-12-19",5.3709,5.4326,5.3554,5.4241,7288900.0],["2012-12-20",5.4412,5.455,5.4155,5.4361,6934800.0],["2012-12-21",5.3537,5.3897,5.3297,5.3468,10323100.0],["2012-12-24",5.3218,5.4201,5.3182,5.3504,4734400.0],["2012-12-26",5.3736,5.3736,5.2324,5.2753,6487700.0],["2012-12-27",5.2968,5.2968,5.1448,5.202,6586400.0],["2012-12-28",5.1787,5.2073,5.1537,5.1859,4993300.0],["2012-12-31",5.1591,5.193,5.1072,5.168,6740800.0],["2013-01-02",5.295,5.4148,5.2574,5.404,7589700.0],["2013-01-03",5.4219,5.5006,5.4094,5.4559,4978100.0],["2013-01-04",5.4738,5.5596,5.4702,5.5525,4617300.0],["2013-01-07",5.5632,5.5703,5.4845,5.4935,3898900.0],["2013-01-08",5.4881,5.5435,5.4863,5.5006,2829300.0],["2013-01-09",5.5113,5.531,5.4935,5.5239,3172400.0],["2013-01-10",5.54,5.5417,5.4935,5.5364,2806600.0],["2013-01-11",5.5221,5.5614,5.4952,5.5489,2527700.0],["2013-01-14",5.565,5.5704,5.5256,5.5525,2381200.0],["2013-01-15",5.5686,5.5686,5.5239,5.5489,3101000.0],["2013-01-16",5.565,5.5704,5.5346,5.565,2144200.0],["2013-01-17",5.5686,5.6008,5.5578,5.5882,2766600.0],["2013-01-18",5.5793,5.6294,5.5793,5.6294,2531700.0],["2013-01-22",5.6312,5.7063,5.6294,5.6902,4005900.0],["2013-01-23",5.7116,5.7223,5.658,5.6973,3513500.0],["2013-01-24",5.7134,5.7134,5.649,5.6562,3007700.0],["2013-01-25",5.6615,5.683,5.5882,5.6025,4017100.0],["2013-01-28",5.6991,5.6991,5.6133,5.6401,3524700.0],["2013-01-29",5.6329,5.6991,5.6294,5.6741,3946200.0],["2013-01-30",5.6848,5.6937,5.6329,5.6723,3183600.0],["2013-01-31",5.6651,5.6866,5.6151,5.6544,3301500.0],["2013-02-01",5.6687,5.683,5.6419,5.6544,2682800.0],["2013-02-04",5.6508,5.6776,5.6329,5.649,2695700.0],["2013-02-05",5.6508,5.6633,5.6276,5.6294,2866100.0],["2013-02-06",5.6329,5.658,5.6204,5.624,4185800.0],["2013-02-07",5.6133,5.6151,5.5167,5.5793,5515600.0],["2013-02-08",5.6222,5.7563,5.6168,5.7456,6155300.0],["2013-02-11",5.776,5.8118,5.7688,5.7742,6036600.0],["2013-02-12",5.7706,5.8028,5.7313,5.7796,5000700.0],["2013-02-13",5.8028,5.8332,5.7814,5.8225,3159900.0],["2013-02-14",5.8422,5.8439,5.7796,5.8207,3499600.0],["2013-02-15",5.81,5.8368,5.7831,5.8135,2918300.0],["2013-02-19",5.8296,5.8618,5.8153,5.8368,4289300.0],["2013-02-20",5.8386,5.8547,5.7939,5.8046,3434000.0],["2013-02-21",5.7849,5.7903,5.6419,5.6866,6264500.0],["2013-02-22",5.7438,5.7617,5.7098,5.7545,4547800.0],["2013-02-25",5.7635,5.81,5.7545,5.7545,3766800.0],["2013-02-26",5.7545,5.8672,5.7545,5.8672,4652300.0],["2013-02-27",5.869,5.8869,5.8475,5.8618,3582200.0],["2013-02-28",5.6258,5.6812,5.6133,5.6705,47314100.0],["2013-03-01",5.6687,5.6955,5.6669,5.6759,11294200.0],["2013-03-04",5.6937,5.7098,5.6759,5.7063,10876400.0],["2013-03-05",5.7206,5.776,5.708,5.7724,6948500.0],["2013-03-06",5.7867,5.7939,5.7206,5.7724,4754000.0],["2013-03-07",5.7831,5.7992,5.7545,5.7599,7131400.0],["2013-03-08",5.8118,5.8135,5.7688,5.8064,6817500.0],["2013-03-11",5.8439,5.8618,5.8207,5.8565,6986300.0],["2013-03-12",5.8708,5.9137,5.8565,5.9119,7969300.0],["2013-03-13",5.9173,5.9191,5.8815,5.8994,7376100.0],["2013-03-14",5.903,5.9369,5.8994,5.9369,10904800.0],["2013-03-15",5.9459,5.9512,5.9012,5.9226,18885500.0],["2013-03-18",5.9115,5.9672,5.8557,5.9431,10294300.0],["2013-03-19",5.9524,5.9654,5.8706,5.8799,6843900.0],["2013-03-20",5.891,5.9152,5.8632,5.8817,5030900.0],["2013-03-21",5.8892,5.9691,5.8873,5.9356,5401800.0],["2013-03-22",5.9394,6.036,5.9375,6.0137,5768300.0],["2013-03-25",6.0471,6.0583,5.9133,5.9133,7010100.0],["2013-03-26",5.9375,5.9914,5.9375,5.9858,4050000.0],["2013-03-27",5.9784,6.0434,5.9672,6.0416,3922800.0],["2013-03-28",6.0434,6.0917,5.9877,6.0917,10265200.0],["2013-04-01",6.0917,6.1103,6.0583,6.101,4228500.0],["2013-04-02",6.101,6.1178,6.0546,6.0732,4385500.0],["2013-04-03",6.0973,6.1048,5.984,5.9914,5171800.0],["2013-04-04",5.9933,6.0676,5.9802,6.0676,4223500.0],["2013-04-05",5.9951,6.0955,5.9561,6.0936,5203200.0],["2013-04-08",6.101,6.1122,6.0583,6.0973,3452200.0],["2013-04-09",6.0973,6.1419,6.0676,6.1401,4532500.0],["2013-04-10",6.1345,6.1475,6.1048,6.114,4069700.0],["2013-04-11",6.1271,6.1289,6.062,6.0787,4984000.0],["2013-04-12",6.0769,6.0955,6.0657,6.0676,2618700.0],["2013-04-15",6.062,6.0639,5.7721,5.9412,5864700.0],["2013-04-16",5.9932,6.0397,5.9542,6.01,3822400.0],["2013-04-17",6.0025,6.0025,5.9152,5.9301,7039600.0],["2013-04-18",5.9468,5.9691,5.9171,5.9338,3430800.0],["2013-04-19",5.9115,5.9282,5.8297,5.9096,6311000.0],["2013-04-22",5.9096,6.0137,5.8855,5.9802,4809700.0],["2013-04-23",6.0007,6.0769,5.9877,6.0676,3945000.0],["2013-04-24",6.075,6.088,6.0379,6.0806,3326600.0],["2013-04-25",6.0899,6.1178,6.0583,6.0917,3627800.0],["2013-04-26",6.1252,6.1308,6.0657,6.0936,3202300.0],["2013-04-29",6.0787,6.1642,6.0787,6.1642,5241600.0],["2013-04-30",6.1605,6.1902,6.1345,6.1902,3574800.0],["2013-05-01",6.1884,6.1884,6.0992,6.1363,3988700.0],["2013-05-02",6.1661,6.1735,6.1233,6.1512,4649100.0],["2013-05-03",5.8074,5.9282,5.6402,5.6978,28531100.0],["2013-05-06",5.7256,5.8074,5.668,5.7498,7785700.0],["2013-05-07",5.7591,5.7702,5.6941,5.7405,4880800.0],["2013-05-08",5.7442,5.7777,5.7164,5.7405,4629700.0],["2013-05-09",5.7368,5.7702,5.7052,5.7405,3999000.0],["2013-05-10",5.7368,5.7461,5.4785,5.5826,10697800.0],["2013-05-13",5.5565,5.5714,5.3057,5.3986,20189100.0],["2013-05-14",5.3986,5.4748,5.3391,5.3726,10136900.0],["2013-05-15",5.3595,5.4339,5.2295,5.4339,11367500.0],["2013-05-16",5.4469,5.538,5.3986,5.4859,10315700.0],["2013-05-17",5.5101,5.5417,5.4729,5.5101,9402800.0],["2013-05-20",5.4859,5.4971,5.3707,5.3856,7258500.0],["2013-05-21",5.3893,5.3893,5.2871,5.3057,9790500.0],["2013-05-22",5.2964,5.4803,5.2388,5.2573,12460100.0],["2013-05-23",5.2034,5.2313,5.025,5.2127,12012500.0],["2013-05-24",5.2109,5.2388,5.0994,5.1514,8019700.0],["2013-05-28",5.1663,5.183,4.7779,4.908,29106300.0],["2013-05-29",4.802,4.9879,4.6478,4.9061,26235000.0],["2013-05-30",4.8857,5.0548,4.8727,4.9544,12011600.0],["2013-05-31",4.9749,5.0418,4.7927,4.7946,10782300.0],["2013-06-03",4.7946,4.8225,4.6682,4.7258,14309600.0],["2013-06-04",4.7128,4.8355,4.6887,4.8039,7499700.0],["2013-06-05",4.8113,4.8652,4.6868,4.7091,9612000.0],["2013-06-06",4.7073,4.8745,4.6682,4.8689,10803500.0],["2013-06-07",4.9117,4.9117,4.724,4.75,8601100.0],["2013-06-10",4.7742,4.7816,4.5735,4.6125,17795600.0],["2013-06-11",4.5066,4.6143,4.462,4.5846,14442200.0],["2013-06-12",4.5865,4.6459,4.5121,4.5512,9344700.0],["2013-06-13",4.5344,4.8318,4.5084,4.7927,14428200.0],["2013-06-14",4.8541,4.8689,4.7407,4.7426,8767300.0],["2013-06-17",4.7667,4.7927,4.6738,4.7073,8906900.0],["2013-06-18",4.6961,4.7296,4.6496,4.7091,6908800.0],["2013-06-19",4.8466,4.8504,4.527,4.5419,21692300.0],["2013-06-20",4.4843,4.4935,4.3114,4.3486,19269400.0],["2013-06-21",4.3765,4.4489,4.2371,4.3579,17054000.0],["2013-06-24",4.3244,4.3337,4.1293,4.2036,17577700.0],["2013-06-25",4.252,4.369,4.252,4.3133,13688000.0],["2013-06-26",4.3775,4.5001,4.3308,4.3619,11262100.0],["2013-06-27",4.4145,4.4865,4.397,4.434,9418500.0],["2013-06-28",4.432,4.4885,4.3872,4.4787,6848900.0],["2013-07-01",4.4807,4.5138,4.4262,4.4379,6471400.0],["2013-07-02",4.4203,4.4865,4.3639,4.3736,6811700.0],["2013-07-03",4.3503,4.3678,4.2315,4.2685,6638100.0],["2013-07-05",4.1654,4.1692,3.9318,4.0408,21058400.0],["2013-07-08",3.9649,4.1225,3.9551,4.1089,11469000.0],["2013-07-09",4.1264,4.1907,4.107,4.1206,5756300.0],["2013-07-10",4.107,4.1323,4.0233,4.0369,6818200.0],["2013-07-11",4.1128,4.4145,4.0894,4.4106,14494000.0],["2013-07-12",4.4359,4.4378,4.2471,4.2627,8403900.0],["2013-07-15",4.2666,4.3814,4.2452,4.3717,6419200.0],["2013-07-16",4.3775,4.3795,4.3055,4.3152,5529200.0],["2013-07-17",4.3327,4.4067,4.3211,4.3697,5636700.0],["2013-07-18",4.3697,4.3795,4.2607,4.2782,6687800.0],["2013-07-19",4.2724,4.3094,4.2646,4.2919,5168000.0],["2013-07-22",4.3074,4.3269,4.286,4.3094,3398300.0],["2013-07-23",4.3055,4.3211,4.2646,4.2958,4531800.0],["2013-07-24",4.2782,4.2821,4.1264,4.1556,7266300.0],["2013-07-25",4.1517,4.1984,4.07,4.1868,4710700.0],["2013-07-26",4.2568,4.2568,4.1692,4.2121,9038400.0],["2013-07-29",4.2315,4.3152,4.2179,4.2529,9639400.0],["2013-07-30",4.4768,4.543,4.4379,4.4943,11945300.0],["2013-07-31",4.4359,4.4534,4.3503,4.3872,10566400.0],["2013-08-01",4.4048,4.4223,4.3035,4.3055,13025900.0],["2013-08-02",4.3814,4.4087,4.3308,4.397,8248700.0],["2013-08-05",4.3892,4.4067,4.3503,4.3814,6369300.0],["2013-08-06",4.36,4.4067,4.3444,4.3814,4484700.0],["2013-08-07",4.3795,4.4262,4.3308,4.4203,5015700.0],["2013-08-08",4.4379,4.5215,4.4281,4.5177,5553500.0],["2013-08-09",4.5235,4.543,4.4885,4.4982,3997000.0],["2013-08-12",4.504,4.543,4.5001,4.541,3405000.0],["2013-08-13",4.5138,4.543,4.4184,4.4203,5960900.0],["2013-08-14",4.4203,4.4554,4.3814,4.4106,3104500.0],["2013-08-15",4.3503,4.3619,4.3016,4.3503,4883700.0],["2013-08-16",4.3425,4.3483,4.2393,4.2471,6606500.0],["2013-08-19",4.2471,4.2705,3.9727,3.9765,15381900.0],["2013-08-20",3.9902,4.216,3.9902,4.1829,10147200.0],["2013-08-21",4.1829,4.2471,4.1537,4.177,6592000.0],["2013-08-22",4.179,4.2393,4.1362,4.2004,4387900.0],["2013-08-23",4.2237,4.4456,4.2237,4.4417,10076900.0],["2013-08-26",4.4573,4.4709,4.4009,4.4087,4802000.0],["2013-08-27",4.395,4.5254,4.3795,4.4671,7853500.0],["2013-08-28",4.4476,4.4768,4.3736,4.3931,5267100.0],["2013-08-29",4.3697,4.4671,4.3327,4.4651,5344700.0],["2013-08-30",4.4515,4.4865,4.4106,4.4301,4794900.0],["2013-09-03",4.4048,4.4242,4.2997,4.3814,6456400.0],["2013-09-04",4.3911,4.4632,4.3619,4.4379,4312600.0],["2013-09-05",4.4087,4.4184,4.323,4.3327,5446900.0],["2013-09-06",4.4184,4.4554,4.3872,4.4262,5993300.0],["2013-09-09",4.4417,4.504,4.4242,4.504,5424300.0],["2013-09-10",4.4904,4.4962,4.3931,4.4125,5913700.0],["2013-09-11",4.4184,4.5138,4.4184,4.5138,4494200.0],["2013-09-12",4.5118,4.5741,4.5001,4.5391,5085000.0],["2013-09-13",4.5585,4.6325,4.5546,4.6208,6055300.0],["2013-09-16",4.6987,4.7298,4.5196,4.5332,8457800.0],["2013-09-17",4.5235,4.5897,4.4729,4.5118,4641900.0],["2013-09-18",4.4982,4.7512,4.4865,4.7512,14687000.0],["2013-09-19",4.7804,4.7843,4.5994,4.6247,8104700.0],["2013-09-20",4.6014,4.615,4.4865,4.5138,12120400.0],["2013-09-23",4.5138,4.6189,4.5099,4.615,5497100.0],["2013-09-24",4.6286,4.7104,4.5819,4.6792,12235500.0],["2013-09-25",4.6928,4.7493,4.6714,4.6792,8804100.0],["2013-09-26",4.6712,4.6953,4.5705,4.6108,8871800.0],["2013-09-27",4.5926,4.645,4.5906,4.6067,4632500.0],["2013-09-30",4.5644,4.5906,4.5101,4.5463,6101800.0],["2013-10-01",4.5222,4.6087,4.5181,4.6027,4679000.0],["2013-10-02",4.6007,4.6389,4.5765,4.6349,4077400.0],["2013-10-03",4.6309,4.6873,4.5846,4.641,6248100.0],["2013-10-04",4.6168,4.6551,4.6027,4.641,5651000.0],["2013-10-07",4.6228,4.6812,4.6128,4.6309,3769000.0],["2013-10-08",4.6148,4.6148,4.5101,4.5423,7897100.0],["2013-10-09",4.5342,4.5624,4.5061,4.5282,7613900.0],["2013-10-10",4.5765,4.6208,4.4839,4.5302,7975400.0],["2013-10-11",4.5524,4.5624,4.5121,4.5262,4224500.0],["2013-10-14",4.5,4.5161,4.4396,4.4678,4518200.0],["2013-10-15",4.4537,4.5181,4.4537,4.504,6687600.0],["2013-10-16",4.5061,4.5403,4.4819,4.5222,3833900.0],["2013-10-17",4.5564,4.7376,4.5504,4.7255,8692800.0],["2013-10-18",4.7134,4.7517,4.7014,4.7316,3931300.0],["2013-10-21",4.7235,4.7336,4.6732,4.7074,5267700.0],["2013-10-22",4.7356,4.8403,4.7336,4.7859,5170200.0],["2013-10-23",4.7678,4.8705,4.7618,4.8342,4226900.0],["2013-10-24",4.8423,4.8685,4.8383,4.8564,3545400.0],["2013-10-25",4.8423,4.8926,4.8282,4.8423,3472700.0],["2013-10-28",4.8906,4.8926,4.7859,4.8061,6484300.0],["2013-10-29",4.4859,4.5242,4.3712,4.4034,26890200.0],["2013-10-30",4.4034,4.4195,4.3349,4.3369,14032800.0],["2013-10-31",4.3309,4.3832,4.2926,4.3712,10510500.0],["2013-11-01",4.3973,4.4215,4.3893,4.4215,4861700.0],["2013-11-04",4.4215,4.4275,4.3752,4.3933,5286500.0],["2013-11-05",4.3671,4.4014,4.345,4.3752,6399500.0],["2013-11-06",4.3691,4.4155,4.3611,4.3893,6272900.0],["2013-11-07",4.3873,4.4114,4.349,4.3571,6091700.0],["2013-11-08",4.3007,4.3108,4.198,4.2383,12292000.0],["2013-11-11",4.2141,4.2242,4.1155,4.1658,9294800.0],["2013-11-12",4.1054,4.2423,4.0873,4.2423,11491700.0],["2013-11-13",4.2181,4.3148,4.196,4.3148,5948200.0],["2013-11-14",4.3248,4.4034,4.3108,4.3631,5166700.0],["2013-11-15",4.353,4.3671,4.3027,4.3128,5410100.0],["2013-11-18",4.3087,4.3369,4.2524,4.2524,6015600.0],["2013-11-19",4.2564,4.2584,4.1899,4.2101,4215700.0],["2013-11-20",4.2282,4.2524,4.1497,4.1718,4901600.0],["2013-11-21",4.1638,4.1738,4.0933,4.1316,5819200.0],["2013-11-22",4.1275,4.1316,4.049,4.0993,5996600.0],["2013-11-25",4.0732,4.1819,4.0309,4.1356,7134700.0],["2013-11-26",4.1155,4.1376,3.9967,4.0108,20845600.0],["2013-11-27",4.051,4.1376,4.0369,4.1316,9319500.0],["2013-11-29",4.1134,4.1376,4.0369,4.1034,3074900.0],["2013-12-02",4.0812,4.0933,3.9987,4.0228,6118100.0],["2013-12-03",4.0269,4.0571,3.9946,3.9946,5993400.0],["2013-12-04",3.9363,3.9846,3.8678,3.9765,7699700.0],["2013-12-05",3.8819,3.9584,3.8779,3.9181,8838100.0],["2013-12-06",3.9121,3.9383,3.7933,3.8819,10905000.0],["2013-12-09",3.8618,3.9967,3.8497,3.9866,8180000.0],["2013-12-10",4.0067,4.0933,3.9926,4.0691,6822000.0],["2013-12-11",4.0611,4.0611,3.9665,3.9886,7458400.0],["2013-12-12",3.9745,4.0289,3.9544,4.0067,6010300.0],["2013-12-13",4.0188,4.0611,4.0188,4.0309,5553800.0],["2013-12-16",4.0289,4.0369,3.904,3.9222,6378900.0],["2013-12-17",3.9161,3.9785,3.9061,3.9765,4090600.0],["2013-12-18",3.9765,4.0732,3.892,3.9785,9369500.0],["2013-12-19",3.9624,3.9785,3.892,3.9201,8348800.0],["2013-12-20",3.9363,4.0007,3.9282,4.0007,9145800.0],["2013-12-23",4.0248,4.0671,4.0188,4.0309,6262700.0],["2013-12-24",4.0269,4.0591,4.0067,4.0128,3001400.0],["2013-12-26",4.0269,4.053,4.0108,4.0128,7863300.0],["2013-12-27",4.0024,4.044,3.9815,3.9982,6008900.0],["2013-12-30",3.9774,4.0128,3.9607,3.9815,8074000.0],["2013-12-31",3.967,4.0502,3.967,4.0148,6238400.0],["2014-01-02",4.0253,4.0586,4.0148,4.0377,3677600.0],["2014-01-03",4.0586,4.1023,4.0336,4.0773,5445700.0],["2014-01-06",4.0877,4.1376,4.0835,4.1127,4727600.0],["2014-01-07",4.1376,4.173,4.0877,4.1522,5992500.0],["2014-01-08",4.1397,4.146,4.1106,4.1356,4430000.0],["2014-01-09",4.1397,4.1418,4.0877,4.1168,4683600.0],["2014-01-10",4.2022,4.2042,4.148,4.1918,3843900.0],["2014-01-13",4.1834,4.2708,4.1605,4.2563,8462100.0],["2014-01-14",4.2542,4.2563,4.1897,4.1959,3291100.0],["2014-01-15",4.1814,4.2417,4.1772,4.1938,3520300.0],["2014-01-16",4.1876,4.2251,4.1772,4.2209,2867500.0],["2014-01-17",4.2167,4.223,4.2001,4.2147,2220900.0],["2014-01-21",4.2313,4.2937,4.2022,4.2813,4919100.0],["2014-01-22",4.2708,4.2917,4.2375,4.2792,3888200.0],["2014-01-23",4.2958,4.3499,4.2688,4.3375,4530700.0],["2014-01-24",4.3499,4.3957,4.3291,4.3312,6570100.0],["2014-01-27",4.3583,4.3728,4.2833,4.3021,4809000.0],["2014-01-28",4.3499,4.3541,4.2771,4.3041,3685400.0],["2014-01-29",4.3104,4.3354,4.2667,4.3187,3077700.0],["2014-01-30",4.3083,4.3291,4.2813,4.3125,6210300.0],["2014-01-31",4.325,4.3916,4.3166,4.3603,6027000.0],["2014-02-03",4.3749,4.4061,4.3624,4.3832,10769800.0],["2014-02-04",4.3916,4.5081,4.3708,4.4394,13524500.0],["2014-02-05",4.4852,4.5622,4.479,4.531,9181300.0],["2014-02-06",4.5497,4.5997,4.4998,4.506,6805200.0],["2014-02-07",4.504,4.5872,4.4811,4.5747,8747000.0],["2014-02-10",4.5747,4.6143,4.5664,4.6059,4873800.0],["2014-02-11",4.6101,4.6247,4.5622,4.5706,6109800.0],["2014-02-12",4.5685,4.5955,4.5581,4.5789,4720900.0],["2014-02-13",4.5664,4.6205,4.5539,4.6039,3182300.0],["2014-02-14",4.6059,4.6101,4.5706,4.5872,4099900.0],["2014-02-18",4.583,4.6788,4.5643,4.6788,5469900.0],["2014-02-19",4.6809,4.6829,4.6372,4.6434,5715300.0],["2014-02-20",4.6455,4.6559,4.5976,4.6122,3398500.0],["2014-02-21",4.5955,4.6268,4.5643,4.583,5731100.0],["2014-02-24",4.5997,4.6101,4.5768,4.5893,5135600.0],["2014-02-25",4.6018,4.6267,4.5789,4.6059,4423400.0],["2014-02-26",4.6205,4.6517,4.6143,4.6434,3643900.0],["2014-02-27",4.6538,4.6621,4.6247,4.658,3012300.0],["2014-02-28",4.6642,4.6767,4.6268,4.6392,7528100.0],["2014-03-03",4.6205,4.7142,4.6205,4.7038,4297500.0],["2014-03-04",4.7142,4.7142,4.6247,4.7017,5056600.0],["2014-03-05",4.71,4.7225,4.6767,4.7142,2972800.0],["2014-03-06",4.7058,4.7287,4.6913,4.6934,3075900.0],["2014-03-07",4.6413,4.6413,4.5601,4.581,6410600.0],["2014-03-10",4.5872,4.6309,4.583,4.5997,3383500.0],["2014-03-11",4.6059,4.6434,4.5747,4.583,2739100.0],["2014-03-12",4.5768,4.6705,4.5726,4.6705,3587400.0],["2014-03-13",4.6725,4.735,4.6601,4.7162,6955900.0],["2014-03-14",4.7058,4.7537,4.6892,4.6954,2848100.0],["2014-03-17",4.6954,4.7121,4.6725,4.6829,3926700.0],["2014-03-18",4.6788,4.7204,4.6725,4.7121,2374600.0],["2014-03-19",4.7183,4.735,4.5914,4.5935,9936600.0],["2014-03-20",4.583,4.5914,4.5019,4.5685,9642800.0],["2014-03-21",4.5789,4.6788,4.5685,4.6788,11243600.0],["2014-03-24",4.6351,4.658,4.5851,4.6247,4494400.0],["2014-03-25",4.7512,4.7619,4.7233,4.7233,4240600.0],["2014-03-26",4.7555,4.7555,4.6933,4.6954,5828000.0],["2014-03-27",4.7065,4.7286,4.649,4.6976,4583300.0],["2014-03-28",4.6998,4.7308,4.6844,4.6954,2458600.0],["2014-03-31",4.6998,4.7661,4.6667,4.7485,4623900.0],["2014-04-01",4.7352,4.7882,4.7131,4.7816,3895300.0],["2014-04-02",4.7816,4.8103,4.7462,4.7507,5208600.0],["2014-04-03",4.7529,4.7706,4.7043,4.7529,4149600.0],["2014-04-04",4.7661,4.8346,4.7617,4.8192,4512300.0],["2014-04-07",4.8037,4.8943,4.8037,4.8523,4448600.0],["2014-04-08",4.8413,5.0887,4.8413,4.8766,5431800.0],["2014-04-09",4.881,4.9385,4.8567,4.9296,4695500.0],["2014-04-10",4.9208,4.9716,4.912,4.9341,4506200.0],["2014-04-11",4.9318,4.9805,4.9098,4.9473,3366700.0],["2014-04-14",4.9451,4.976,4.8656,4.9098,3998000.0],["2014-04-15",4.8965,4.9274,4.8744,4.9098,4431600.0],["2014-04-16",4.8854,4.9075,4.8788,4.8854,3712400.0],["2014-04-17",4.8722,4.9053,4.8125,4.8346,6391600.0],["2014-04-21",4.8302,4.8921,4.8258,4.8899,2748600.0],["2014-04-22",4.8943,4.9517,4.8921,4.9407,4254100.0],["2014-04-23",4.9517,4.9716,4.9407,4.9451,3405800.0],["2014-04-24",4.9407,5.0026,4.9385,4.9871,3033600.0],["2014-04-25",4.9893,5.0335,4.9738,5.0313,4000900.0],["2014-04-28",5.0534,5.0556,4.9849,4.9915,6548200.0],["2014-04-29",5.0423,5.0423,4.9186,4.9495,7909900.0],["2014-04-30",4.9274,5.0269,4.9274,5.018,4030300.0],["2014-05-01",5.0158,5.0578,5.0092,5.049,3484300.0],["2014-05-02",4.9915,5.0247,4.9628,4.9738,6166300.0],["2014-05-05",4.9694,5.0269,4.9584,5.0136,2960300.0],["2014-05-06",4.9981,5.0224,4.9959,5.018,1811900.0],["2014-05-07",5.0202,5.1042,5.0158,5.1042,4677700.0],["2014-05-08",5.0777,5.1418,5.0335,5.0865,4689000.0],["2014-05-09",5.0777,5.1351,5.0777,5.1042,2956800.0],["2014-05-12",5.0998,5.1351,5.06,5.0688,4260500.0],["2014-05-13",5.0733,5.0843,5.0445,5.0777,3621200.0],["2014-05-14",5.0821,5.1307,5.0755,5.1219,3393400.0],["2014-05-15",5.1086,5.1572,5.0976,5.1329,6384900.0],["2014-05-16",5.1241,5.1418,5.102,5.1263,2495600.0],["2014-05-19",5.1307,5.1683,5.1108,5.1572,2537000.0],["2014-05-20",5.1661,5.1793,5.1285,5.1373,1889500.0],["2014-05-21",5.1263,5.1727,5.1152,5.1572,2524800.0],["2014-05-22",5.1572,5.2081,5.1462,5.1771,3860300.0],["2014-05-23",5.1815,5.2324,5.1617,5.2103,4330300.0],["2014-05-27",5.2125,5.2655,5.2103,5.2567,4404200.0],["2014-05-28",5.2743,5.2743,5.2103,5.2257,4041400.0],["2014-05-29",5.2346,5.2456,5.1926,5.2058,1913000.0],["2014-05-30",5.186,5.2567,5.1837,5.2434,4264000.0],["2014-06-02",5.2478,5.2788,5.2368,5.239,2422500.0],["2014-06-03",5.2279,5.2368,5.1771,5.1815,2854700.0],["2014-06-04",5.1793,5.1815,5.1351,5.1617,3784100.0],["2014-06-05",5.1771,5.2213,5.1639,5.2213,3098100.0],["2014-06-06",5.2213,5.2589,5.2191,5.25,3184800.0],["2014-06-09",5.2589,5.2743,5.2301,5.2633,4466700.0],["2014-06-10",5.2611,5.2699,5.2014,5.2036,4744800.0],["2014-06-11",5.2081,5.2368,5.1837,5.2125,2495800.0],["2014-06-12",5.2235,5.2368,5.1948,5.2324,2184900.0],["2014-06-13",5.2235,5.2412,5.1815,5.2324,4117700.0],["2014-06-16",5.2368,5.239,5.2081,5.2257,2075500.0],["2014-06-17",5.2301,5.2324,5.155,5.1705,3792100.0],["2014-06-18",5.2081,5.2147,5.1396,5.1837,6170600.0],["2014-06-19",5.2081,5.2522,5.1926,5.2434,6311300.0],["2014-06-20",5.2522,5.2545,5.1749,5.2434,6716900.0],["2014-06-23",5.2456,5.3163,5.2434,5.2854,4850200.0],["2014-06-24",5.281,5.3031,5.2743,5.2743,3259700.0],["2014-06-25",5.2942,5.3009,5.2368,5.25,4329600.0],["2014-06-26",5.2682,5.3205,5.2409,5.3023,4456400.0],["2014-06-27",5.3068,5.3341,5.2682,5.2977,3792100.0],["2014-06-30",5.2955,5.3273,5.2818,5.3182,2839200.0],["2014-07-01",5.3068,5.3227,5.2455,5.2546,3413700.0],["2014-07-02",5.2341,5.2387,5.1501,5.225,5859000.0],["2014-07-03",5.1751,5.1887,5.1523,5.1683,3332300.0],["2014-07-07",5.1683,5.1705,5.1274,5.1523,3973800.0],["2014-07-08",5.1569,5.2273,5.1455,5.225,4486700.0],["2014-07-09",5.2114,5.2319,5.1842,5.216,2520300.0],["2014-07-10",5.2091,5.2637,5.2069,5.2273,2157100.0],["2014-07-11",5.2364,5.2409,5.2023,5.2091,1986500.0],["2014-07-14",5.1978,5.2364,5.191,5.2205,2606100.0],["2014-07-15",5.2069,5.2432,5.2023,5.2273,2164300.0],["2014-07-16",5.2364,5.2523,5.2273,5.2432,2705100.0],["2014-07-17",5.2432,5.2705,5.2364,5.2478,2076500.0],["2014-07-18",5.2591,5.2705,5.2409,5.2569,1863400.0],["2014-07-21",5.2591,5.2909,5.2591,5.2796,1659400.0],["2014-07-22",5.2932,5.3182,5.2841,5.3136,1676100.0],["2014-07-23",5.3295,5.3523,5.3227,5.3409,1924100.0],["2014-07-24",5.3227,5.3432,5.3205,5.3273,1695500.0],["2014-07-25",5.3227,5.3659,5.3205,5.3568,1977100.0],["2014-07-28",5.4022,5.4181,5.3682,5.3818,4231200.0],["2014-07-29",5.434,5.4454,5.3182,5.3341,6692400.0],["2014-07-30",5.3159,5.35,5.1955,5.2091,6429500.0],["2014-07-31",5.1955,5.2546,5.1569,5.2523,5763200.0],["2014-08-01",5.2591,5.3091,5.2387,5.2841,3749200.0],["2014-08-04",5.2728,5.2955,5.2478,5.2546,3091600.0],["2014-08-05",5.2546,5.2909,5.2523,5.2659,2613800.0],["2014-08-06",5.2728,5.2796,5.2478,5.2705,2477300.0],["2014-08-07",5.2887,5.3091,5.2637,5.275,3126300.0],["2014-08-08",5.2818,5.2909,5.2682,5.275,2237800.0],["2014-08-11",5.2682,5.2955,5.2637,5.2682,2266400.0],["2014-08-12",5.2682,5.2864,5.2591,5.2659,1873500.0],["2014-08-13",5.2796,5.2909,5.2614,5.2818,1533300.0],["2014-08-14",5.2796,5.3205,5.2796,5.2955,3500200.0],["2014-08-15",5.2932,5.3364,5.2887,5.3205,5120000.0],["2014-08-18",5.325,5.3341,5.2864,5.3023,3010800.0],["2014-08-19",5.3136,5.3205,5.2864,5.2909,4376200.0],["2014-08-20",5.2955,5.3114,5.275,5.3068,3017200.0],["2014-08-21",5.3046,5.3386,5.2909,5.3295,2661800.0],["2014-08-22",5.3273,5.3454,5.2932,5.3068,1564200.0],["2014-08-25",5.3114,5.3295,5.2909,5.3114,1519800.0],["2014-08-26",5.3136,5.3477,5.3,5.3386,1923400.0],["2014-08-27",5.3455,5.3614,5.3227,5.3432,2649900.0],["2014-08-28",5.3386,5.3545,5.3273,5.3409,1341300.0],["2014-08-29",5.3432,5.375,5.3295,5.3727,1600200.0],["2014-09-02",5.3795,5.3795,5.3432,5.3568,2298500.0],["2014-09-03",5.3591,5.3863,5.3477,5.3614,1908500.0],["2014-09-04",5.3614,5.3636,5.3205,5.3341,2494600.0],["2014-09-05",5.3432,5.3886,5.3386,5.3841,2830000.0],["2014-09-08",5.3682,5.3863,5.35,5.3795,1862600.0],["2014-09-09",5.3659,5.3841,5.3068,5.3114,4325600.0],["2014-09-10",5.3046,5.3273,5.2478,5.2659,4648400.0],["2014-09-11",5.2727,5.3046,5.2637,5.2932,2271300.0],["2014-09-12",5.2818,5.2887,5.1523,5.1592,5480800.0],["2014-09-15",5.1455,5.1864,5.1455,5.1637,4445000.0],["2014-09-16",5.166,5.1683,5.0569,5.1364,5750100.0],["2014-09-17",5.1523,5.1773,5.1205,5.1205,2952300.0],["2014-09-18",5.116,5.1228,5.0115,5.0274,12074000.0],["2014-09-19",5.0547,5.1296,5.0478,5.1024,8713800.0],["2014-09-22",5.1183,5.1274,5.0501,5.0547,7078000.0],["2014-09-23",5.0592,5.066,5.0319,5.0365,5791000.0],["2014-09-24",5.0478,5.0592,5.007,5.0183,6328100.0],["2014-09-25",5.0319,5.0342,5.0115,5.0206,5164900.0],["2014-09-26",5.044,5.044,4.934,5.0206,7756200.0],["2014-09-29",5.0065,5.0323,4.9902,5.0206,3680000.0],["2014-09-30",5.0276,5.037,4.9738,4.9738,6122600.0],["2014-10-01",4.9738,5.0697,4.9738,5.058,4966000.0],["2014-10-02",5.0604,5.0697,4.9855,5.0206,4120600.0],["2014-10-03",5.0206,5.037,4.9878,5.0229,3922300.0],["2014-10-06",5.0206,5.1095,5.0206,5.0814,4166000.0],["2014-10-07",5.0814,5.1517,5.0791,5.1446,3975400.0],["2014-10-08",5.1446,5.2593,5.1306,5.2523,7681300.0],["2014-10-09",5.2476,5.3366,5.2453,5.2804,8710600.0],["2014-10-10",5.271,5.3272,5.2687,5.2944,6216300.0],["2014-10-13",5.3108,5.3974,5.2991,5.3693,5043600.0],["2014-10-14",5.381,5.3904,5.3272,5.3693,8663700.0],["2014-10-15",5.3834,5.4302,5.2663,5.2851,13027300.0],["2014-10-16",5.2617,5.2804,5.1704,5.2149,11870100.0],["2014-10-17",5.2078,5.2734,5.2078,5.2546,4307900.0],["2014-10-20",5.2149,5.3038,5.2032,5.3038,3049600.0],["2014-10-21",5.3038,5.36,5.2898,5.3459,3579600.0],["2014-10-22",5.3483,5.4021,5.3366,5.374,3740400.0],["2014-10-23",5.3764,5.3881,5.3506,5.36,3018100.0],["2014-10-24",5.3623,5.3998,5.3506,5.3881,4843800.0],["2014-10-27",5.4068,5.4489,5.3647,5.4302,7500200.0],["2014-10-28",5.4372,5.4864,5.3857,5.4115,7413100.0],["2014-10-29",5.4138,5.4469,5.2886,5.3122,6276900.0],["2014-10-30",5.3122,5.3737,5.3051,5.3618,3325500.0],["2014-10-31",5.3618,5.3926,5.3453,5.3737,5052100.0],["2014-11-03",5.3595,5.402,5.3477,5.3524,2775200.0],["2014-11-04",5.3642,5.3997,5.2886,5.3122,3450100.0],["2014-11-05",5.3169,5.3382,5.2697,5.2933,4780700.0],["2014-11-06",5.3028,5.3429,5.2886,5.298,3395000.0],["2014-11-07",5.3169,5.35,5.3028,5.3288,2950700.0],["2014-11-10",5.3146,5.3524,5.3004,5.3169,2598400.0],["2014-11-11",5.3004,5.3288,5.2957,5.3217,1594700.0],["2014-11-12",5.3217,5.3264,5.2839,5.3217,2517900.0],["2014-11-13",5.3169,5.3642,5.3146,5.3571,2426000.0],["2014-11-14",5.35,5.4067,5.35,5.4044,3258100.0],["2014-11-17",5.3855,5.4658,5.3855,5.454,4564000.0],["2014-11-18",5.454,5.4729,5.4351,5.4635,4260900.0],["2014-11-19",5.4422,5.4729,5.4351,5.4635,3056100.0],["2014-11-20",5.4682,5.4895,5.4398,5.48,2348800.0],["2014-11-21",5.4942,5.4965,5.4587,5.4753,2946600.0],["2014-11-24",5.4753,5.5178,5.4658,5.5036,2712200.0],["2014-11-25",5.4989,5.5084,5.4678,5.4822,3604100.0],["2014-11-26",5.506,5.5156,5.475,5.4989,1781400.0],["2014-11-28",5.5084,5.5275,5.4893,5.506,1751900.0],["2014-12-01",5.4941,5.5084,5.4583,5.4678,3387400.0],["2014-12-02",5.4607,5.5275,5.444,5.5203,3220000.0],["2014-12-03",5.5203,5.5299,5.5012,5.5227,2266400.0],["2014-12-04",5.5227,5.5394,5.5108,5.5203,2309200.0],["2014-12-05",5.5012,5.5203,5.3796,5.4058,5722500.0],["2014-12-08",5.3915,5.4106,5.2913,5.3175,5646500.0],["2014-12-09",5.3032,5.3987,5.2937,5.3891,3732900.0],["2014-12-10",5.3915,5.3987,5.3128,5.3223,1982400.0],["2014-12-11",5.339,5.37,5.2913,5.3629,4859100.0],["2014-12-12",5.3533,5.3605,5.2985,5.3056,3057500.0],["2014-12-15",5.3056,5.308,5.2078,5.215,3361300.0],["2014-12-16",5.2102,5.2651,5.1887,5.1959,3932700.0],["2014-12-17",5.2007,5.2531,5.1935,5.2293,3139800.0],["2014-12-18",5.2484,5.2651,5.215,5.2484,3948600.0],["2014-12-19",5.2651,5.3343,5.2245,5.3199,7327000.0],["2014-12-22",5.3319,5.3533,5.3056,5.3462,3354700.0],["2014-12-23",5.3581,5.3581,5.2889,5.3009,3360100.0],["2014-12-24",5.2865,5.3008,5.2364,5.2818,2205700.0],["2014-12-26",5.2889,5.3295,5.2579,5.3199,2334800.0],["2014-12-29",5.3488,5.4139,5.3127,5.3778,4395500.0],["2014-12-30",5.3488,5.3753,5.3031,5.332,2274900.0],["2014-12-31",5.3199,5.3585,5.2477,5.2597,3084900.0],["2015-01-02",5.2693,5.3874,5.2573,5.3778,2956900.0],["2015-01-05",5.3633,5.3657,5.3007,5.3272,3108900.0],["2015-01-06",5.3513,5.3729,5.3079,5.3296,4037500.0],["2015-01-07",5.332,5.3392,5.3079,5.3223,3501100.0],["2015-01-08",5.3368,5.3392,5.2886,5.3031,3578200.0],["2015-01-09",5.3007,5.3223,5.2838,5.2862,3534300.0],["2015-01-12",5.2886,5.2886,5.2477,5.2766,2785400.0],["2015-01-13",5.2717,5.2886,5.1802,5.2139,3523700.0],["2015-01-14",5.185,5.1946,5.1151,5.1874,5126000.0],["2015-01-15",5.185,5.2211,5.1633,5.1754,6385700.0],["2015-01-16",5.1826,5.2573,5.1681,5.2525,5391400.0],["2015-01-20",5.2693,5.2766,5.1585,5.173,4233200.0],["2015-01-21",5.1681,5.2115,5.1392,5.2043,2592700.0],["2015-01-22",5.2404,5.3248,5.2091,5.3175,3644200.0],["2015-01-23",5.3223,5.3248,5.2404,5.2717,2247300.0],["2015-01-26",5.279,5.3175,5.2428,5.3151,2648700.0],["2015-01-27",5.2862,5.3103,5.2693,5.279,2127300.0],["2015-01-28",5.2814,5.313,5.2425,5.2449,2119900.0],["2015-01-29",5.2449,5.2911,5.1768,5.2376,3126100.0],["2015-01-30",5.2157,5.2717,5.2108,5.2449,3981800.0],["2015-02-02",5.2376,5.2449,5.167,5.2206,4575900.0],["2015-02-03",5.1792,5.3179,5.1475,5.2887,5445200.0],["2015-02-04",5.2644,5.2887,5.2011,5.2157,4216900.0],["2015-02-05",5.2084,5.2814,5.2035,5.279,3399700.0],["2015-02-06",5.2814,5.2814,5.2108,5.2449,5511200.0],["2015-02-09",5.2425,5.2936,5.2327,5.2765,2617600.0],["2015-02-10",5.2838,5.2936,5.2279,5.2352,3555600.0],["2015-02-11",5.2157,5.2449,5.2133,5.2279,2098400.0],["2015-02-12",5.2425,5.2936,5.2206,5.2911,1997100.0],["2015-02-13",5.296,5.3471,5.279,5.3423,2632600.0],["2015-02-17",5.3082,5.3666,5.3082,5.335,2485300.0],["2015-02-18",5.3398,5.3471,5.2838,5.3204,1903800.0],["2015-02-19",5.3106,5.3496,5.2936,5.3228,2003900.0],["2015-02-20",5.3228,5.352,5.3204,5.3398,2368800.0],["2015-02-23",5.3398,5.352,5.3033,5.3179,2434300.0],["2015-02-24",5.3057,5.3106,5.2595,5.3009,4128100.0],["2015-02-25",5.2714,5.3353,5.2714,5.2763,3620700.0],["2015-02-26",5.2738,5.2861,5.2148,5.2296,4743700.0],["2015-02-27",5.2271,5.2935,5.2271,5.2714,2385100.0],["2015-03-02",5.2615,5.2861,5.232,5.2492,2798100.0],["2015-03-03",5.2517,5.2665,5.2296,5.2492,2617700.0],["2015-03-04",5.2492,5.2665,5.232,5.2566,1862900.0],["2015-03-05",5.2591,5.2861,5.2443,5.2517,2187700.0],["2015-03-06",5.2247,5.2419,5.1509,5.1755,4863900.0],["2015-03-09",5.1976,5.2197,5.1607,5.1755,3177200.0],["2015-03-10",5.146,5.1927,5.1435,5.1583,3280400.0],["2015-03-11",5.1632,5.1681,5.0993,5.1091,4052400.0],["2015-03-12",5.1263,5.1829,5.1214,5.1681,2971100.0],["2015-03-13",5.1878,5.2001,5.1583,5.1976,3775100.0],["2015-03-16",5.2099,5.2689,5.205,5.2665,3448800.0],["2015-03-17",5.264,5.2984,5.2566,5.291,4042300.0],["2015-03-18",5.2738,5.3968,5.2689,5.3599,5408100.0],["2015-03-19",5.3599,5.3943,5.3353,5.3451,3008700.0],["2015-03-20",5.355,5.3919,5.3402,5.3574,6429200.0],["2015-03-23",5.3476,5.3992,5.3378,5.3771,4411100.0],["2015-03-24",5.3869,5.3869,5.3427,5.3501,3432400.0],["2015-03-25",5.3648,5.3919,5.3525,5.3623,3135700.0],["2015-03-26",5.3623,5.3845,5.3402,5.3501,3607800.0],["2015-03-27",5.355,5.3823,5.3202,5.36,2608800.0],["2015-03-30",5.3625,5.3674,5.3078,5.3178,3186300.0],["2015-03-31",5.3029,5.3451,5.2954,5.2979,4467500.0],["2015-04-01",5.3153,5.3352,5.2929,5.3302,2079900.0],["2015-04-02",5.3227,5.3451,5.3078,5.3202,1778200.0],["2015-04-06",5.3352,5.3873,5.3252,5.3799,2527500.0],["2015-04-07",5.3799,5.3848,5.3277,5.36,2162200.0],["2015-04-08",5.36,5.4022,5.3277,5.3972,3024300.0],["2015-04-09",5.3948,5.4022,5.365,5.3724,1698800.0],["2015-04-10",5.3823,5.4221,5.3774,5.3898,1892200.0],["2015-04-13",5.3724,5.3799,5.3351,5.3625,2824100.0],["2015-04-14",5.3749,5.4196,5.3625,5.3972,1975200.0],["2015-04-15",5.4097,5.4146,5.3476,5.3476,3053200.0],["2015-04-16",5.3525,5.3898,5.3401,5.3823,2097200.0],["2015-04-17",5.365,5.3898,5.3625,5.365,2028200.0],["2015-04-20",5.3674,5.3898,5.355,5.3749,1902900.0],["2015-04-21",5.3898,5.4022,5.3749,5.3749,1927000.0],["2015-04-22",5.3699,5.3873,5.3575,5.3774,2126500.0],["2015-04-23",5.3674,5.3873,5.3625,5.365,1899200.0],["2015-04-24",5.3774,5.3898,5.3575,5.36,3360200.0],["2015-04-27",5.365,5.3898,5.3277,5.3401,3730700.0],["2015-04-28",5.31,5.32,5.1896,5.2222,6946200.0],["2015-04-29",5.1419,5.182,5.1143,5.1544,6401700.0],["2015-04-30",5.1193,5.1795,5.1193,5.1795,5185600.0],["2015-05-01",5.1645,5.2146,5.1519,5.2071,6101600.0],["2015-05-04",5.1996,5.2172,5.1795,5.2172,3497300.0],["2015-05-05",5.2297,5.2297,5.1444,5.1544,3278600.0],["2015-05-06",5.1544,5.1569,5.0967,5.1193,3424000.0],["2015-05-07",5.1193,5.1419,5.1067,5.1369,4333000.0],["2015-05-08",5.172,5.1971,5.1519,5.177,4903400.0],["2015-05-11",5.1795,5.1795,5.1494,5.1569,2971000.0],["2015-05-12",5.1469,5.1946,5.1293,5.1695,3259000.0],["2015-05-13",5.1695,5.187,5.1419,5.1494,2643200.0],["2015-05-14",5.1469,5.1896,5.1469,5.1795,1890000.0],["2015-05-15",5.182,5.2071,5.1695,5.2046,1778500.0],["2015-05-18",5.1896,5.2172,5.172,5.2146,1823200.0],["2015-05-19",5.2197,5.2197,5.1921,5.1971,2939600.0],["2015-05-20",5.1921,5.2272,5.1921,5.1996,3280800.0],["2015-05-21",5.2071,5.2322,5.1971,5.2197,2710600.0],["2015-05-22",5.2322,5.2422,5.2046,5.2071,2008800.0],["2015-05-26",5.1996,5.2197,5.1845,5.2021,2642700.0],["2015-05-27",5.197,5.2173,5.197,5.2046,3419300.0],["2015-05-28",5.197,5.2452,5.197,5.2376,2772400.0],["2015-05-29",5.2452,5.3035,5.2401,5.2857,15766400.0],["2015-06-01",5.2959,5.2959,5.2426,5.2477,2495100.0],["2015-06-02",5.23,5.2477,5.1768,5.1818,3230200.0],["2015-06-03",5.1742,5.1818,5.1109,5.1286,4043200.0],["2015-06-04",5.1058,5.154,5.0982,5.1312,4560200.0],["2015-06-05",5.1109,5.1109,5.007,5.0095,6510700.0],["2015-06-08",4.9994,5.0121,4.9563,4.9766,4025300.0],["2015-06-09",4.9538,4.9715,4.9107,4.9284,6113800.0],["2015-06-10",4.8904,4.9512,4.8904,4.9386,3784900.0],["2015-06-11",4.9538,5.0653,4.9436,5.0551,4246100.0],["2015-06-12",5.0425,5.0957,5.0323,5.0957,11530300.0],["2015-06-15",5.0678,5.0957,5.0273,5.0298,3235200.0],["2015-06-16",5.0171,5.045,5.0121,5.0323,2821400.0],["2015-06-17",4.9791,5.0627,4.9791,5.0526,5221900.0],["2015-06-18",5.0551,5.0678,5.0425,5.0551,3206700.0],["2015-06-19",5.0627,5.0678,5.0197,5.0222,7145900.0],["2015-06-22",5.0222,5.0526,5.0171,5.0222,3682600.0],["2015-06-23",5.0171,5.0222,4.9918,5.0045,2790500.0],["2015-06-24",4.9943,5.0146,4.9664,4.9791,3077900.0],["2015-06-25",4.974,4.9842,4.9183,4.9208,3484600.0],["2015-06-26",4.9004,4.9029,4.7723,4.7928,8268500.0],["2015-06-29",4.7416,4.7903,4.7211,4.7595,6124200.0],["2015-06-30",4.7365,4.8235,4.6879,4.7032,6525300.0],["2015-07-01",4.7109,4.7672,4.6622,4.7416,4099400.0],["2015-07-02",4.7467,4.7928,4.7416,4.7672,2955100.0],["2015-07-06",4.7416,4.821,4.7365,4.8159,4343600.0],["2015-07-07",4.8619,4.9695,4.8594,4.9618,8781100.0],["2015-07-08",4.9746,4.9848,4.9157,4.9464,4846200.0],["2015-07-09",4.9592,4.9772,4.8747,4.8773,4287300.0],["2015-07-10",4.8619,4.8671,4.8133,4.8133,5120900.0],["2015-07-13",4.8235,4.8491,4.8184,4.8261,3292900.0],["2015-07-14",4.8261,4.8671,4.8261,4.844,2957400.0],["2015-07-15",4.8491,4.8799,4.8107,4.8671,4254300.0],["2015-07-16",4.8671,4.8927,4.8517,4.8645,3416600.0],["2015-07-17",4.8517,4.8824,4.8389,4.8748,4977600.0],["2015-07-20",4.8824,4.8901,4.8312,4.8696,4041800.0],["2015-07-21",4.8696,4.9106,4.8543,4.8773,5000700.0],["2015-07-22",4.885,4.8978,4.8671,4.8722,2125900.0],["2015-07-23",4.8696,4.8696,4.8235,4.8363,3372900.0],["2015-07-24",4.8363,4.8491,4.7544,4.7723,2980900.0],["2015-07-27",4.7391,4.8107,4.7391,4.7954,4345500.0],["2015-07-28",4.757,4.926,4.7519,4.8543,5982000.0],["2015-07-29",4.8569,4.9138,4.8387,4.906,4162000.0],["2015-07-30",4.9086,4.9836,4.8905,4.9733,3442300.0],["2015-07-31",4.9888,5.0276,4.9681,4.9836,3334800.0],["2015-08-03",4.9759,5.0199,4.9733,5.0043,2699500.0],["2015-08-04",4.9888,5.0069,4.9604,4.9681,2293600.0],["2015-08-05",4.9836,4.9888,4.9552,4.9811,3230500.0],["2015-08-06",4.9862,5.0018,4.9474,4.9811,2017100.0],["2015-08-07",4.9862,4.9888,4.9578,4.9785,2115200.0],["2015-08-10",4.9811,4.9992,4.9604,4.9836,2507400.0],["2015-08-11",4.9862,5.0664,4.9811,5.0587,2730300.0],["2015-08-12",5.0742,5.1493,5.0535,5.1363,4630900.0],["2015-08-13",5.1622,5.17,5.0871,5.1104,3462200.0],["2015-08-14",5.1053,5.1622,5.0846,5.1596,2104400.0],["2015-08-17",5.1622,5.1674,5.1389,5.1493,4252100.0],["2015-08-18",5.1337,5.1467,5.1208,5.1337,2876600.0],["2015-08-19",5.1311,5.1544,5.1001,5.1467,2624900.0],["2015-08-20",5.1182,5.1932,5.1182,5.17,5201400.0],["2015-08-21",5.1751,5.1958,5.0535,5.0535,5444200.0],["2015-08-24",4.9034,5.0949,4.8387,4.9707,6736700.0],["2015-08-25",5.0613,5.0949,4.9371,4.9371,4128800.0],["2015-08-26",5.0199,5.0354,4.9681,4.9992,5044400.0],["2015-08-27",5.0096,5.1377,5.0096,5.1116,3222200.0],["2015-08-28",5.1168,5.1221,5.0462,5.0619,2975600.0],["2015-08-31",5.0515,5.0593,4.9966,5.0018,4493200.0],["2015-09-01",4.9887,5.0149,4.9678,4.9887,3248700.0],["2015-09-02",4.9861,5.0227,4.9704,4.9966,2887700.0],["2015-09-03",5.0044,5.041,4.9835,5.0175,2171500.0],["2015-09-04",4.9887,5.0175,4.9364,4.9626,2692100.0],["2015-09-08",4.9992,5.007,4.9652,4.9913,3264700.0],["2015-09-09",5.0096,5.0305,4.9207,4.9312,4485400.0],["2015-09-10",4.9573,4.9626,4.9077,4.9207,3015800.0],["2015-09-11",4.9024,4.9913,4.8946,4.9887,2573600.0],["2015-09-14",5.0096,5.0096,4.9547,4.9652,2336400.0],["2015-09-15",4.9678,4.9939,4.9495,4.9756,2458500.0],["2015-09-16",4.9704,5.0018,4.9573,4.9809,2231000.0],["2015-09-17",4.9861,5.1221,4.9652,5.0855,3875200.0],["2015-09-18",5.0855,5.1247,5.0698,5.0776,5189700.0],["2015-09-21",5.0907,5.1587,5.0724,5.156,3554000.0],["2015-09-22",5.1404,5.143,5.0855,5.0881,2452300.0],["2015-09-23",5.0933,5.1456,5.0933,5.1351,2033400.0],["2015-09-24",5.1168,5.1508,5.0802,5.143,3006100.0],["2015-09-25",5.1534,5.1639,5.0645,5.0698,3084400.0],["2015-09-28",5.0592,5.0935,4.9535,5.0116,5197100.0],["2015-09-29",5.0037,5.0222,4.9113,4.9218,3282800.0],["2015-09-30",4.9271,4.9667,4.8796,4.9403,4579000.0],["2015-10-01",4.9535,5.0116,4.935,4.9826,2637500.0],["2015-10-02",4.9667,5.0539,4.9614,5.0486,3372800.0],["2015-10-05",5.0381,5.1305,5.0354,5.1279,2623600.0],["2015-10-06",5.1332,5.1622,5.12,5.1411,2036100.0],["2015-10-07",5.1305,5.1596,5.1173,5.1464,4050900.0],["2015-10-08",5.1385,5.1569,5.1173,5.1358,3124700.0],["2015-10-09",5.1437,5.149,5.1041,5.1147,2572100.0],["2015-10-12",5.12,5.1569,5.112,5.1358,1611200.0],["2015-10-13",5.1173,5.1305,5.0777,5.1041,2404400.0],["2015-10-14",5.0988,5.112,5.083,5.0909,3496300.0],["2015-10-15",5.0909,5.0935,5.0513,5.075,2516300.0],["2015-10-16",5.0698,5.0909,5.046,5.0618,2739000.0],["2015-10-19",5.0803,5.083,5.0354,5.046,2534000.0],["2015-10-20",5.046,5.0592,5.0169,5.0433,4178100.0],["2015-10-21",5.0513,5.0645,5.0328,5.0407,2251600.0],["2015-10-22",5.0513,5.0724,5.0275,5.0566,2910400.0],["2015-10-23",5.0539,5.0724,5.0407,5.0671,2728900.0],["2015-10-26",5.0751,5.083,5.0275,5.0381,2733300.0],["2015-10-27",4.8716,4.9165,4.7607,4.795,11219400.0],["2015-10-28",4.7843,4.8297,4.7336,4.803,9217600.0],["2015-10-29",4.7656,4.7923,4.7202,4.7683,5896600.0],["2015-10-30",4.7656,4.787,4.7469,4.763,5027200.0],["2015-11-02",4.763,4.8458,4.7603,4.8431,4004400.0],["2015-11-03",4.8378,4.8671,4.8191,4.8271,3599900.0],["2015-11-04",4.8164,4.8591,4.7843,4.8191,3272800.0],["2015-11-05",4.8191,4.8217,4.7496,4.7656,3928600.0],["2015-11-06",4.7309,4.7763,4.7042,4.7496,4517800.0],["2015-11-09",4.7336,4.7656,4.7202,4.7362,3898700.0],["2015-11-10",4.7389,4.7897,4.7336,4.7817,2406500.0],["2015-11-11",4.7843,4.8057,4.7763,4.7817,1850200.0],["2015-11-12",4.7576,4.787,4.7256,4.7282,2768900.0],["2015-11-13",4.7416,4.8057,4.7309,4.7603,2656200.0],["2015-11-16",4.7496,4.7923,4.7496,4.7843,2050700.0],["2015-11-17",4.7736,4.8057,4.7603,4.779,2244300.0],["2015-11-18",4.7763,4.8324,4.771,4.8324,2573600.0],["2015-11-19",4.8458,4.8805,4.8217,4.8271,3186200.0],["2015-11-20",4.8404,4.8618,4.787,4.7977,3654500.0],["2015-11-23",4.795,4.8137,4.787,4.795,2611300.0],["2015-11-24",4.7897,4.8297,4.7817,4.8271,2270400.0],["2015-11-25",4.8352,4.8487,4.7893,4.819,1741100.0],["2015-11-27",4.8271,4.8757,4.819,4.8649,1510200.0],["2015-11-30",4.8595,4.8676,4.8217,4.8487,3128900.0],["2015-12-01",4.8487,4.8892,4.8406,4.8541,2707200.0],["2015-12-02",4.8514,4.8595,4.7757,4.7811,2829000.0],["2015-12-03",4.792,4.819,4.7487,4.7811,3421300.0],["2015-12-04",4.7568,4.8001,4.746,4.7676,2939300.0],["2015-12-07",4.7568,4.7676,4.7244,4.7514,2807200.0],["2015-12-08",4.7217,4.7649,4.7136,4.7271,2714900.0],["2015-12-09",4.7298,4.7433,4.6893,4.7109,2397400.0],["2015-12-10",4.7028,4.7406,4.6866,4.7109,1656000.0],["2015-12-11",4.6947,4.7217,4.6299,4.6542,3122000.0],["2015-12-14",4.6272,4.6785,4.5623,4.5813,4083700.0],["2015-12-15",4.5867,4.6461,4.5786,4.6218,2888400.0],["2015-12-16",4.5894,4.7001,4.5813,4.7001,5328700.0],["2015-12-17",4.7055,4.7406,4.692,4.719,2471100.0],["2015-12-18",4.719,4.7487,4.6947,4.7271,3282500.0],["2015-12-21",4.7541,4.7811,4.7082,4.7757,3998100.0],["2015-12-22",4.7811,4.8514,4.7811,4.8298,2906200.0],["2015-12-23",4.8406,4.8487,4.8109,4.8217,2775100.0],["2015-12-24",4.8136,4.8298,4.7892,4.8028,870000.0],["2015-12-28",4.7865,4.8028,4.7568,4.8001,2203300.0],["2015-12-29",4.8001,4.8274,4.7509,4.7645,2176400.0],["2015-12-30",4.7536,4.7973,4.7427,4.7536,2202700.0],["2015-12-31",4.7399,4.7673,4.729,4.7372,3252800.0],["2016-01-04",4.6935,4.841,4.6935,4.8383,2888000.0],["2016-01-05",4.8356,4.8957,4.7864,4.8602,4841300.0],["2016-01-06",4.8574,4.923,4.841,4.8793,3829200.0],["2016-01-07",4.8356,4.882,4.8219,4.841,4531400.0],["2016-01-08",4.8602,4.8629,4.8028,4.8164,3398900.0],["2016-01-11",4.8301,4.8328,4.7755,4.7891,3353600.0],["2016-01-12",4.8055,4.8055,4.699,4.7236,3035200.0],["2016-01-13",4.7263,4.7563,4.6471,4.6662,3794200.0],["2016-01-14",4.658,4.6798,4.576,4.6389,4129700.0],["2016-01-15",4.546,4.5842,4.4804,4.5678,5455100.0],["2016-01-19",4.5897,4.5979,4.4995,4.5077,5089900.0],["2016-01-20",4.4449,4.4804,4.2864,4.4367,8290300.0],["2016-01-21",4.4285,4.4613,4.3766,4.3793,5176700.0],["2016-01-22",4.4176,4.5651,4.4039,4.5487,4885700.0],["2016-01-25",4.5542,4.5596,4.4449,4.4504,4872200.0],["2016-01-26",4.464,4.5897,4.4422,4.5788,5359800.0],["2016-01-27",4.5566,4.6175,4.5179,4.5428,3381600.0],["2016-01-28",4.5566,4.623,4.5428,4.5705,2710900.0],["2016-01-29",4.5815,4.7225,4.576,4.7198,5282500.0],["2016-02-01",4.7142,4.7198,4.6479,4.6728,4537200.0],["2016-02-02",4.6894,4.8387,4.623,4.8193,5681700.0],["2016-02-03",4.8414,4.9327,4.8193,4.8912,10480800.0],["2016-02-04",4.9133,4.952,4.8967,4.9354,7654200.0],["2016-02-05",4.9493,4.952,4.9023,4.9189,8098700.0],["2016-02-08",4.941,4.952,4.8774,4.9133,5376400.0],["2016-02-09",4.9133,4.9327,4.8553,4.8636,4958600.0],["2016-02-10",4.8718,4.8995,4.8442,4.8525,3321900.0],["2016-02-11",4.8,4.8387,4.7502,4.7668,3944000.0],["2016-02-12",4.7889,4.8746,4.7751,4.847,3927100.0],["2016-02-16",4.8663,4.9161,4.8608,4.9078,4481400.0],["2016-02-17",4.9216,4.9465,4.8884,4.9299,7247700.0],["2016-02-18",4.9327,5.0073,4.9271,4.9769,3647600.0],["2016-02-19",4.9797,5.0073,4.9576,4.9797,2904500.0],["2016-02-22",5.0018,5.0378,4.9852,5.0018,2215700.0],["2016-02-23",4.9769,5.0488,4.9769,5.0267,2495000.0],["2016-02-24",5.0073,5.0239,4.952,5.0129,3563100.0],["2016-02-25",5.0296,5.08,5.0185,5.0632,4834800.0],["2016-02-26",5.0772,5.1387,5.0632,5.0856,3199000.0],["2016-02-29",5.0883,5.1275,5.0464,5.052,4010700.0],["2016-03-01",5.0772,5.1079,5.024,5.0408,3504100.0],["2016-03-02",5.0408,5.0856,5.0185,5.0772,3136500.0],["2016-03-03",5.0688,5.1443,5.0688,5.1387,2224000.0],["2016-03-04",5.1191,5.161,5.1023,5.1359,2232300.0],["2016-03-07",5.1275,5.1638,5.1051,5.1275,2474900.0],["2016-03-08",5.1555,5.1555,5.0324,5.1051,3373400.0],["2016-03-09",5.1023,5.1359,5.0548,5.0995,3175100.0],["2016-03-10",5.1163,5.1247,5.024,5.0744,2756800.0],["2016-03-11",5.0828,5.1191,5.0632,5.1163,2566700.0],["2016-03-14",5.1191,5.1471,5.0772,5.1471,3108900.0],["2016-03-15",5.1135,5.1163,5.038,5.0856,2709000.0],["2016-03-16",5.0856,5.1275,5.0548,5.1191,1906700.0],["2016-03-17",5.1331,5.2561,5.1079,5.2198,4009000.0],["2016-03-18",5.2114,5.2477,5.1638,5.2086,5163600.0],["2016-03-21",5.2002,5.2393,5.1806,5.203,2873600.0],["2016-03-22",5.1974,5.2365,5.1778,5.2337,1897200.0],["2016-03-23",5.2225,5.2225,5.1582,5.1666,2597700.0],["2016-03-24",5.1582,5.1834,5.1023,5.1527,2106100.0],["2016-03-28",5.1694,5.1974,5.1499,5.1918,2316300.0],["2016-03-29",5.1918,5.2201,5.1211,5.2172,2876800.0],["2016-03-30",5.2144,5.2398,5.189,5.2229,2131000.0],["2016-03-31",5.2059,5.2653,5.2059,5.2653,3955700.0],["2016-04-01",5.2455,5.2964,5.2059,5.2964,3591900.0],["2016-04-04",5.2935,5.2992,5.2257,5.2681,2935600.0],["2016-04-05",5.2568,5.2681,5.2144,5.2483,3220900.0],["2016-04-06",5.254,5.2794,5.2257,5.2709,2006500.0],["2016-04-07",5.2625,5.2738,5.2427,5.2568,1888200.0],["2016-04-08",5.2794,5.2964,5.2596,5.2822,1548400.0],["2016-04-11",5.2794,5.319,5.2483,5.3105,3313100.0],["2016-04-12",5.3133,5.3275,5.2794,5.2907,2049100.0],["2016-04-13",5.2935,5.3162,5.2681,5.3133,2151200.0],["2016-04-14",5.3133,5.3275,5.2794,5.2907,1852200.0],["2016-04-15",5.3048,5.319,5.2851,5.3048,1794000.0],["2016-04-18",5.2907,5.3275,5.2851,5.3246,1674800.0],["2016-04-19",5.3388,5.3642,5.3218,5.3501,2325800.0],["2016-04-20",5.3529,5.3642,5.2935,5.302,3892800.0],["2016-04-21",5.2992,5.3105,5.2314,5.254,3016100.0],["2016-04-22",5.2653,5.2822,5.2144,5.2483,2086200.0],["2016-04-25",5.2483,5.2822,5.2201,5.2738,2155000.0],["2016-04-26",5.2201,5.254,5.0929,5.1522,7057200.0],["2016-04-27",5.1551,5.218,5.1437,5.218,3874000.0],["2016-04-28",5.2008,5.2322,5.1751,5.2065,2230300.0],["2016-04-29",5.1951,5.2522,5.1894,5.2494,3286300.0],["2016-05-02",5.2494,5.2722,5.2008,5.238,3037700.0],["2016-05-03",5.218,5.2322,5.1608,5.1865,2196900.0],["2016-05-04",5.1837,5.2722,5.1751,5.2665,2868600.0],["2016-05-05",5.278,5.3123,5.2551,5.3094,3577900.0],["2016-05-06",5.3008,5.4094,5.3008,5.3837,5382600.0],["2016-05-09",5.4123,5.4437,5.378,5.4037,5267100.0],["2016-05-10",5.4151,5.4494,5.4065,5.4437,3925500.0],["2016-05-11",5.4408,5.498,5.438,5.4494,3098200.0],["2016-05-12",5.4551,5.4808,5.418,5.4551,2347000.0],["2016-05-13",5.4694,5.4923,5.4408,5.4666,1778100.0],["2016-05-16",5.438,5.4866,5.4351,5.478,1799200.0],["2016-05-17",5.4951,5.4951,5.4208,5.4437,2353800.0],["2016-05-18",5.438,5.4637,5.2808,5.3323,4054400.0],["2016-05-19",5.3065,5.3608,5.2808,5.3323,3032000.0],["2016-05-20",5.3551,5.3751,5.3208,5.3637,1768700.0],["2016-05-23",5.5151,5.5351,5.3665,5.478,7722200.0],["2016-05-24",5.4466,5.5094,5.4323,5.4523,4172900.0],["2016-05-25",5.4723,5.4809,5.438,5.4608,4035200.0],["2016-05-26",5.4868,5.4984,5.4724,5.4897,4103600.0],["2016-05-27",5.4868,5.5071,5.4377,5.4522,2059000.0],["2016-05-31",5.4551,5.4782,5.4233,5.4551,4142100.0],["2016-06-01",5.4493,5.4868,5.4464,5.4811,2517200.0],["2016-06-02",5.4868,5.5013,5.4753,5.4868,2077600.0],["2016-06-03",5.5013,5.5215,5.4811,5.5071,3981100.0],["2016-06-06",5.5157,5.5359,5.5071,5.5186,2956900.0],["2016-06-07",5.5273,5.533,5.5013,5.5186,3123000.0],["2016-06-08",5.5157,5.5244,5.4984,5.5042,2535200.0],["2016-06-09",5.5157,5.5186,5.4926,5.5071,2814500.0],["2016-06-10",5.5013,5.5013,5.4349,5.4551,3795200.0],["2016-06-13",5.432,5.4493,5.3887,5.4204,3744800.0],["2016-06-14",5.4146,5.4349,5.3627,5.3655,2744000.0],["2016-06-15",5.3569,5.4262,5.354,5.4089,2372200.0],["2016-06-16",5.4175,5.4868,5.3973,5.4839,3563000.0],["2016-06-17",5.4926,5.5446,5.4811,5.4868,5690600.0],["2016-06-20",5.5071,5.5619,5.5013,5.5561,2870200.0],["2016-06-21",5.5648,5.5937,5.5273,5.5359,3402000.0],["2016-06-22",5.5359,5.5764,5.533,5.559,1959200.0],["2016-06-23",5.5735,5.5764,5.5446,5.5706,2090100.0],["2016-06-24",5.4868,5.6601,5.4753,5.6283,7302300.0],["2016-06-27",5.6341,5.6543,5.5157,5.5821,5810100.0],["2016-06-28",5.6113,5.7105,5.5967,5.693,3951400.0],["2016-06-29",5.7368,5.7368,5.6697,5.6755,4831300.0],["2016-06-30",5.6901,5.7922,5.6755,5.7835,4799700.0],["2016-07-01",5.7952,5.801,5.7164,5.7572,2662600.0],["2016-07-05",5.7689,5.7718,5.6901,5.7105,3657900.0],["2016-07-06",5.7251,5.7922,5.6843,5.7835,4102100.0],["2016-07-07",5.7718,5.7776,5.6697,5.6872,2949200.0],["2016-07-08",5.6668,5.6813,5.6026,5.6142,4650700.0],["2016-07-11",5.6026,5.623,5.55,5.623,3979500.0],["2016-07-12",5.6055,5.6288,5.588,5.6142,4413300.0],["2016-07-13",5.623,5.623,5.5705,5.6026,2116600.0],["2016-07-14",5.6026,5.6347,5.5909,5.6026,2199900.0],["2016-07-15",5.6084,5.6259,5.5909,5.6172,2700700.0],["2016-07-18",5.6026,5.6201,5.5938,5.6055,1822700.0],["2016-07-19",5.5734,5.6697,5.5734,5.6668,3988000.0],["2016-07-20",5.6872,5.728,5.6697,5.7018,4383800.0],["2016-07-21",5.7018,5.7193,5.6872,5.7164,1993400.0],["2016-07-22",5.7105,5.7514,5.7047,5.731,3109800.0],["2016-07-25",5.7193,5.7397,5.6959,5.7134,3468700.0],["2016-07-26",5.7368,5.7455,5.7193,5.7397,2170600.0],["2016-07-27",5.7456,5.7603,5.6896,5.7456,3079100.0],["2016-07-28",5.6749,5.7957,5.6749,5.7839,5938000.0],["2016-07-29",5.7928,5.8075,5.722,5.7751,4336000.0],["2016-08-01",5.7574,5.8046,5.7397,5.7957,2983300.0],["2016-08-02",5.7721,5.8046,5.7486,5.7486,2444700.0],["2016-08-03",5.7485,5.8075,5.7279,5.8046,2693600.0],["2016-08-04",5.7987,5.837,5.7928,5.8311,1984600.0],["2016-08-05",5.8311,5.8901,5.8223,5.8635,2071800.0],["2016-08-08",5.8753,5.8842,5.8164,5.8517,3501900.0],["2016-08-09",5.8429,5.8989,5.8164,5.8989,2602400.0],["2016-08-10",5.896,5.9254,5.8871,5.893,2613300.0],["2016-08-11",5.9077,5.9077,5.8429,5.8812,2038300.0],["2016-08-12",5.8901,5.8989,5.8488,5.8665,1948200.0],["2016-08-15",5.8458,5.8783,5.8252,5.8311,1796800.0],["2016-08-16",5.8252,5.834,5.7957,5.8075,2067700.0],["2016-08-17",5.8164,5.8399,5.7544,5.834,2627400.0],["2016-08-18",5.8193,5.8606,5.8105,5.8576,1921100.0],["2016-08-19",5.837,5.8576,5.8046,5.8576,2160900.0],["2016-08-22",5.8606,5.8665,5.8164,5.8488,2498500.0],["2016-08-23",5.8517,5.9077,5.8134,5.8871,2354100.0],["2016-08-24",5.8901,5.9048,5.8547,5.8812,2235600.0],["2016-08-25",5.8901,5.8901,5.8517,5.8606,2190800.0],["2016-08-26",5.8694,5.8694,5.7928,5.8105,2923500.0],["2016-08-29",5.8313,5.8551,5.8015,5.8075,2624100.0],["2016-08-30",5.8105,5.8194,5.7867,5.8105,2213500.0],["2016-08-31",5.8015,5.8045,5.6974,5.745,4688800.0],["2016-09-01",5.7569,5.7658,5.6766,5.7153,3318900.0],["2016-09-02",5.751,5.8313,5.7272,5.8224,2340000.0],["2016-09-06",5.8224,5.8848,5.7956,5.8819,2720500.0],["2016-09-07",5.8878,5.9265,5.867,5.9176,3181800.0],["2016-09-08",5.9205,5.9235,5.8491,5.8759,2606200.0],["2016-09-09",5.8789,5.8789,5.6677,5.6677,4099700.0],["2016-09-12",5.6498,5.7658,5.6171,5.745,5151900.0],["2016-09-13",5.7599,5.7748,5.6915,5.7063,4364500.0],["2016-09-14",5.7272,5.7986,5.7123,5.742,3641300.0],["2016-09-15",5.7926,5.7926,5.7093,5.7599,2974700.0],["2016-09-16",5.7331,5.748,5.6736,5.6974,4255200.0],["2016-09-19",5.7034,5.7837,5.7004,5.742,1570700.0],["2016-09-20",5.7569,5.8194,5.7539,5.8164,3488900.0],["2016-09-21",5.8134,5.867,5.742,5.861,2919400.0],["2016-09-22",5.8878,5.9205,5.861,5.8938,2205500.0],["2016-09-23",5.864,5.8908,5.8432,5.861,2672000.0],["2016-09-26",5.8402,5.9086,5.8402,5.8967,2326100.0],["2016-09-27",5.8967,5.9324,5.8789,5.8848,2120700.0],["2016-09-28",5.8938,5.8968,5.8098,5.8608,2434200.0],["2016-09-29",5.8668,5.8758,5.8038,5.8278,1561700.0],["2016-09-30",5.8338,5.8938,5.8128,5.8668,2446700.0],["2016-10-03",5.8488,5.8548,5.7948,5.7978,2561200.0],["2016-10-04",5.8188,5.8188,5.6567,5.7197,5347100.0],["2016-10-05",5.7137,5.7437,5.6627,5.6747,2841600.0],["2016-10-06",5.6446,5.6687,5.5816,5.6176,2994800.0],["2016-10-07",5.5876,5.6987,5.5876,5.6807,3017300.0],["2016-10-10",5.6807,5.7557,5.6807,5.7107,1830900.0],["2016-10-11",5.7047,5.7377,5.6807,5.7017,2573300.0],["2016-10-12",5.8188,5.8188,5.6897,5.7768,2296000.0],["2016-10-13",5.7677,5.8608,5.7677,5.8458,3381100.0],["2016-10-14",5.8458,5.8458,5.7858,5.7888,1813100.0],["2016-10-17",5.8008,5.8188,5.7707,5.7798,1484300.0],["2016-10-18",5.8098,5.8218,5.7647,5.7948,1217500.0],["2016-10-19",5.8158,5.8368,5.7948,5.8338,1383300.0],["2016-10-20",5.8248,5.8488,5.8128,5.8488,1386900.0],["2016-10-21",5.8488,5.8788,5.8308,5.8488,1301600.0],["2016-10-24",5.8458,5.9599,5.8458,5.9569,3448500.0],["2016-10-25",6.044,6.092,5.9749,6.059,5609500.0],["2016-10-26",6.071,6.134,6.065,6.083,3887000.0],["2016-10-27",6.0679,6.0921,6.0133,6.0254,2757300.0],["2016-10-28",6.0194,6.0527,5.983,6.0103,2392700.0],["2016-10-31",6.0103,6.08,5.9921,6.0769,4040000.0],["2016-11-01",6.0679,6.0739,5.9618,5.98,3357400.0],["2016-11-02",5.9679,5.9891,5.9224,5.9406,4648800.0],["2016-11-03",5.9467,6.0164,5.9376,5.9467,2840300.0],["2016-11-04",5.9436,5.9861,5.9346,5.9709,2387800.0],["2016-11-07",5.9891,6.0406,5.9861,6.0164,3681300.0],["2016-11-08",6.0376,6.0557,6.0133,6.0285,4388400.0],["2016-11-09",5.9376,6.0133,5.9346,5.9467,6050700.0],["2016-11-10",5.9558,5.9679,5.7922,5.8346,9712100.0],["2016-11-11",5.8528,5.8891,5.8164,5.8588,2680600.0],["2016-11-14",5.9073,5.9073,5.774,5.7801,3684800.0],["2016-11-15",5.7861,5.8649,5.771,5.8406,4946700.0],["2016-11-16",5.8649,5.9073,5.7891,5.8043,4316900.0],["2016-11-17",5.8164,5.8437,5.7982,5.8043,2814900.0],["2016-11-18",5.8194,5.8376,5.7619,5.7982,3660700.0],["2016-11-21",5.8104,5.8346,5.8013,5.8134,3777800.0],["2016-11-22",5.8346,5.8497,5.8104,5.8104,2501600.0],["2016-11-23",5.8073,5.8104,5.7225,5.7316,3054400.0],["2016-11-25",5.7407,5.7558,5.7134,5.7316,2550200.0],["2016-11-28",5.753,5.7561,5.701,5.7132,5728700.0],["2016-11-29",5.7071,5.8233,5.7041,5.8142,3873700.0],["2016-11-30",5.8019,5.8111,5.6704,5.7071,5218000.0],["2016-12-01",5.7071,5.7194,5.4808,5.5328,10664000.0],["2016-12-02",5.5175,5.5389,5.4502,5.4716,5080800.0],["2016-12-05",5.4655,5.597,5.4624,5.5909,3954500.0],["2016-12-06",5.5909,5.6368,5.5756,5.6184,2363600.0],["2016-12-07",5.6368,5.7255,5.6276,5.6857,3474500.0],["2016-12-08",5.6857,5.7194,5.6154,5.6704,3421400.0],["2016-12-09",5.6582,5.6979,5.6368,5.6551,2955700.0],["2016-12-12",5.646,5.6796,5.5817,5.6062,3785000.0],["2016-12-13",5.597,5.6123,5.4961,5.5022,6771100.0],["2016-12-14",5.5083,5.5787,5.4441,5.4716,5411800.0],["2016-12-15",5.3982,5.4288,5.2912,5.3615,8322500.0],["2016-12-16",5.386,5.4747,5.3768,5.4655,4711100.0],["2016-12-19",5.4991,5.5817,5.4777,5.5817,3567700.0],["2016-12-20",5.5817,5.597,5.5206,5.5297,3078300.0],["2016-12-21",5.5297,5.5664,5.5053,5.5328,2687400.0],["2016-12-22",5.5542,5.5848,5.5236,5.5573,2651000.0],["2016-12-23",5.597,5.597,5.5022,5.5511,2555500.0],["2016-12-27",5.5603,5.5756,5.5144,5.5328,2316200.0],["2016-12-28",5.539,5.5482,5.4865,5.5328,3415900.0],["2016-12-29",5.5328,5.6286,5.5173,5.61,3249700.0],["2016-12-30",5.61,5.6224,5.5699,5.6008,2735700.0],["2017-01-03",5.5946,5.7367,5.5915,5.7367,4625600.0],["2017-01-04",5.7614,5.8448,5.7459,5.8386,5882700.0],["2017-01-05",5.8386,5.8541,5.8139,5.851,3916100.0],["2017-01-06",5.8417,5.8788,5.8232,5.8294,2730100.0],["2017-01-09",5.8417,5.8819,5.8046,5.8294,3133300.0],["2017-01-10",5.8448,5.8448,5.7367,5.7923,3470300.0],["2017-01-11",5.8077,5.8324,5.7552,5.8108,2584700.0],["2017-01-12",5.7985,5.8448,5.7923,5.8294,2773500.0],["2017-01-13",5.8386,5.8479,5.7676,5.8201,1995100.0],["2017-01-17",5.8294,5.8942,5.8294,5.8572,2384100.0],["2017-01-18",5.8602,5.9128,5.8572,5.8664,4660400.0],["2017-01-19",5.8695,5.8788,5.8572,5.8695,3552800.0],["2017-01-20",5.8602,5.8695,5.8324,5.8541,3193100.0],["2017-01-23",5.8572,5.9282,5.8479,5.9004,2306400.0],["2017-01-24",5.9159,5.9406,5.8819,5.9313,4999600.0],["2017-01-25",5.9437,5.9437,5.885,5.9035,3380600.0],["2017-01-26",5.8973,5.9128,5.8757,5.885,3621900.0],["2017-01-27",5.8974,5.9068,5.8631,5.9037,1954700.0],["2017-01-30",5.8694,5.9099,5.8631,5.9006,2103800.0],["2017-01-31",5.9068,5.9099,5.7696,5.8226,4028000.0],["2017-02-01",5.8163,5.8382,5.7415,5.7883,4013300.0],["2017-02-02",5.7914,5.9161,5.7696,5.8725,4420700.0],["2017-02-03",5.9099,5.9255,5.8631,5.9068,4996000.0],["2017-02-06",5.913,5.991,5.9099,5.9879,3834500.0],["2017-02-07",5.9879,6.0128,5.9349,5.9349,4292800.0],["2017-02-08",5.9567,5.9754,5.9317,5.9754,3482900.0],["2017-02-09",5.9848,5.9972,5.9505,5.9567,2870500.0],["2017-02-10",5.9536,5.9941,5.9536,5.9785,1953000.0],["2017-02-13",5.9816,6.0534,5.9754,6.0503,2719700.0],["2017-02-14",6.0565,6.0721,5.9785,6.016,2232300.0],["2017-02-15",6.0191,6.0284,5.9754,6.0253,2189600.0],["2017-02-16",6.0128,6.1126,6.0128,6.069,2837900.0],["2017-02-17",6.0721,6.1002,6.0347,6.0783,2245300.0],["2017-02-21",6.097,6.1002,6.0503,6.0908,2222100.0],["2017-02-22",6.0908,6.1064,6.0658,6.0814,2632600.0],["2017-02-23",6.0939,6.1407,6.0877,6.1251,2982000.0],["2017-02-24",6.1219,6.1786,6.1125,6.1503,2329800.0],["2017-02-27",6.1377,6.1786,6.1377,6.1471,2138100.0],["2017-02-28",6.1377,6.1818,6.1282,6.1786,3811500.0],["2017-03-01",6.1408,6.1849,6.0842,6.1031,2855100.0],["2017-03-02",6.1031,6.1314,6.0936,6.1062,2454000.0],["2017-03-03",6.1125,6.1566,6.0968,6.1566,2220600.0],["2017-03-06",6.1566,6.1566,6.1157,6.144,2179800.0],["2017-03-07",6.1251,6.1629,6.1157,6.1345,1783900.0],["2017-03-08",6.1408,6.1503,6.0086,6.0149,3188800.0],["2017-03-09",6.0338,6.1031,5.9929,6.0149,2834600.0],["2017-03-10",6.0338,6.1125,6.0307,6.0873,2147100.0],["2017-03-13",6.081,6.1345,6.037,6.0559,2371200.0],["2017-03-14",6.0496,6.0622,6.0055,6.0181,2284500.0],["2017-03-15",6.0464,6.1471,6.037,6.1408,3862900.0],["2017-03-16",6.1503,6.1692,6.1094,6.1566,2321600.0],["2017-03-17",6.1597,6.2164,6.1597,6.1912,4289700.0],["2017-03-20",6.2006,6.2541,6.1943,6.2038,2069300.0],["2017-03-21",6.229,6.2447,6.1849,6.229,2192200.0],["2017-03-22",6.2321,6.2636,6.2164,6.2447,2163200.0],["2017-03-23",6.2479,6.2793,6.229,6.2541,2551400.0],["2017-03-24",6.2479,6.2604,6.1975,6.2101,2297400.0],["2017-03-27",6.2069,6.2479,6.1943,6.2479,1847200.0],["2017-03-28",6.2636,6.2888,6.2321,6.273,2590000.0],["2017-03-29",6.2794,6.3334,6.2572,6.3207,2272900.0],["2017-03-30",6.2921,6.3366,6.2921,6.3366,1722700.0],["2017-03-31",6.3239,6.3588,6.308,6.3175,1987000.0],["2017-04-03",6.3239,6.3747,6.3048,6.3683,2666700.0],["2017-04-04",6.3747,6.435,6.3556,6.4191,2697600.0],["2017-04-05",6.4318,6.4382,6.3906,6.4128,4696200.0],["2017-04-06",6.4064,6.4064,6.3493,6.381,3415800.0],["2017-04-07",6.4128,6.4191,6.3588,6.3683,2730500.0],["2017-04-10",6.3842,6.3874,6.3461,6.3683,2311100.0],["2017-04-11",6.3461,6.4001,6.3143,6.3842,3354400.0],["2017-04-12",6.3842,6.4096,6.3715,6.381,2180700.0],["2017-04-13",6.4001,6.4636,6.3747,6.4382,2925000.0],["2017-04-17",6.4573,6.5494,6.4477,6.5494,3152100.0],["2017-04-18",6.543,6.5684,6.5144,6.5525,2252700.0],["2017-04-19",6.5652,6.5716,6.4922,6.5525,3066500.0],["2017-04-20",6.5716,6.5748,6.4922,6.5621,3102300.0],["2017-04-21",6.5811,6.6256,6.5621,6.6034,2613800.0],["2017-04-24",6.6256,6.6415,6.5462,6.6192,4157200.0],["2017-04-25",6.6161,6.651,6.5907,6.6288,3306800.0],["2017-04-26",6.632,6.68,6.6127,6.664,4339300.0],["2017-04-27",6.664,6.8466,6.6512,6.8402,4404600.0],["2017-04-28",6.8466,6.8562,6.7345,6.7505,3760800.0],["2017-05-01",6.7729,6.8626,6.7633,6.7826,3594200.0],["2017-05-02",6.5871,6.616,6.5455,6.5679,16260800.0],["2017-05-03",6.5711,6.6031,6.4429,6.4494,9642000.0],["2017-05-04",6.4397,6.459,6.3564,6.4077,10035300.0],["2017-05-05",6.4237,6.5102,6.4205,6.4686,5588900.0],["2017-05-08",6.5038,6.5166,6.4013,6.4237,4891300.0],["2017-05-09",6.4333,6.4718,6.2699,6.2988,8214600.0],["2017-05-10",6.3052,6.3917,6.2988,6.3693,4549100.0],["2017-05-11",6.3757,6.3981,6.3596,6.3949,3554600.0],["2017-05-12",6.4237,6.4397,6.3757,6.4077,4591200.0],["2017-05-15",6.4077,6.4494,6.4013,6.4365,7008200.0],["2017-05-16",6.4494,6.5038,6.4173,6.4205,4591600.0],["2017-05-17",6.4237,6.4814,6.4173,6.459,4619100.0],["2017-05-18",6.4429,6.4814,6.3981,6.4077,4863000.0],["2017-05-19",6.4173,6.459,6.3949,6.4558,5357700.0],["2017-05-22",6.4718,6.5583,6.4622,6.5327,2668400.0],["2017-05-23",6.5198,6.5999,6.5198,6.5775,2743500.0],["2017-05-24",6.5903,6.616,6.5583,6.5903,2452000.0],["2017-05-25",6.6224,6.6448,6.5839,6.6192,2367000.0],["2017-05-26",6.6353,6.645,6.5578,6.6353,2115400.0],["2017-05-30",6.6321,6.6515,6.6062,6.6385,1998700.0],["2017-05-31",6.6386,6.7226,6.6289,6.7194,5065600.0],["2017-06-01",6.7161,6.8131,6.6935,6.7581,4213800.0],["2017-06-02",6.7581,6.784,6.7323,6.7387,4001200.0],["2017-06-05",6.7355,6.7452,6.7032,6.7355,3170800.0],["2017-06-06",6.742,6.7743,6.7129,6.7646,3135400.0],["2017-06-07",6.7872,6.8098,6.7323,6.7743,3930500.0],["2017-06-08",6.784,6.8486,6.7517,6.8389,3545800.0],["2017-06-09",6.8195,6.9197,6.8066,6.9003,4974600.0],["2017-06-12",6.868,6.923,6.8357,6.8842,4159900.0],["2017-06-13",6.9036,6.9197,6.8616,6.9068,2471300.0],["2017-06-14",6.9133,7.0199,6.9036,6.9941,4943900.0],["2017-06-15",6.9488,7.0716,6.9197,7.0587,4067900.0],["2017-06-16",7.0619,7.1363,7.0587,7.1266,5216000.0],["2017-06-19",7.1589,7.1912,7.1137,7.1298,3222500.0],["2017-06-20",7.1395,7.1589,7.0813,7.1072,2226100.0],["2017-06-21",7.1427,7.1751,7.0846,7.0943,2399400.0],["2017-06-22",7.1169,7.1751,7.1169,7.1621,4459000.0],["2017-06-23",7.1783,7.2009,7.1524,7.1783,3045900.0],["2017-06-26",7.2042,7.2203,7.1654,7.2009,2572300.0],["2017-06-27",7.2009,7.2106,7.0102,7.0135,5892700.0],["2017-06-28",7.0461,7.0721,6.9352,7.02,5099300.0],["2017-06-29",7.0004,7.0135,6.8961,6.9385,4098600.0],["2017-06-30",6.9418,6.9776,6.9255,6.9385,2538600.0],["2017-07-03",6.9548,7.0624,6.9418,7.0526,3414500.0],["2017-07-05",7.0721,7.1503,7.0461,7.0721,3821600.0],["2017-07-06",7.0558,7.0754,7.02,7.0461,4069000.0],["2017-07-07",7.0558,7.0591,6.9418,6.9646,2599900.0],["2017-07-10",6.9776,7.0623,6.9744,6.9907,3270800.0],["2017-07-11",7.0167,7.0526,6.9809,7.0135,2551200.0],["2017-07-12",7.0395,7.0917,7.0167,7.0493,3880000.0],["2017-07-13",7.0721,7.0754,6.9287,6.9678,3799100.0],["2017-07-14",6.9776,7.0623,6.9744,7.0428,3972800.0],["2017-07-17",7.0428,7.0689,6.9906,6.9972,2933100.0],["2017-07-18",6.9711,6.9711,6.857,6.9157,5161800.0],["2017-07-19",6.9092,6.9157,6.857,6.8668,4803400.0],["2017-07-20",6.8668,6.9027,6.8277,6.844,5185000.0],["2017-07-21",6.8538,6.9124,6.8147,6.8961,4581400.0],["2017-07-24",6.8994,6.9418,6.8864,6.8961,4561800.0],["2017-07-25",6.8961,6.9255,6.8375,6.8635,4706600.0],["2017-07-26",6.8766,6.9255,6.8701,6.8994,6353200.0],["2017-07-27",6.9816,6.9849,6.8238,6.9651,5009700.0],["2017-07-28",6.9618,6.9618,6.8764,6.9323,3991000.0],["2017-07-31",6.9553,6.9717,6.929,6.9619,4936400.0],["2017-08-01",6.9619,6.9783,6.9323,6.9684,3262100.0],["2017-08-02",6.9816,6.9816,6.9388,6.952,3114000.0],["2017-08-03",6.9388,6.975,6.8994,6.952,3397300.0],["2017-08-04",6.9553,6.9553,6.8731,6.8994,2344900.0],["2017-08-07",6.9125,6.9356,6.8764,6.9257,2669600.0],["2017-08-08",6.9323,6.952,6.9027,6.9356,3201100.0],["2017-08-09",6.929,7.0342,6.9191,7.0046,5667400.0],["2017-08-10",7.0013,7.0342,6.9619,6.9849,4854500.0],["2017-08-11",6.9684,7.0177,6.9257,7.0144,4187300.0],["2017-08-14",7.0309,7.09,6.998,7.0375,3921800.0],["2017-08-15",7.0407,7.0703,7.0046,7.0605,2431600.0],["2017-08-16",7.0605,7.1131,7.0506,7.067,4103600.0],["2017-08-17",7.067,7.0703,7.021,7.0309,2632600.0],["2017-08-18",7.0309,7.0703,7.0046,7.044,3735600.0],["2017-08-21",7.0605,7.0605,7.0112,7.0375,1994000.0],["2017-08-22",7.044,7.1065,7.0375,7.0835,3404500.0],["2017-08-23",7.0769,7.1131,7.0703,7.0769,3035600.0],["2017-08-24",7.0999,7.1328,7.0703,7.1196,2285900.0],["2017-08-25",7.1492,7.1492,7.09,7.1131,3958400.0],["2017-08-28",7.1131,7.1295,7.09,7.1229,3605600.0],["2017-08-29",7.1163,7.1428,7.0268,7.0268,4056500.0],["2017-08-30",7.0301,7.0666,7.0268,7.0334,1745500.0],["2017-08-31",7.05,7.1395,7.0467,7.1395,3757300.0],["2017-09-01",7.1395,7.1494,7.103,7.1097,1718300.0],["2017-09-05",7.113,7.1494,7.0401,7.05,4167000.0],["2017-09-06",7.0865,7.0964,7.04,7.0434,3160400.0],["2017-09-07",7.05,7.0765,7.0168,7.0765,3423000.0],["2017-09-08",7.0765,7.0931,7.0301,7.0798,2251400.0],["2017-09-11",7.0699,7.1329,7.05,7.1295,3524300.0],["2017-09-12",7.1262,7.1362,7.0964,7.1262,2926900.0],["2017-09-13",6.924,6.9837,6.924,6.9439,33175200.0],["2017-09-14",6.9605,6.9738,6.9008,6.9605,6415600.0],["2017-09-15",6.9605,7.0202,6.9439,6.997,7430000.0],["2017-09-18",7.0202,7.0865,7.0135,7.0765,4525400.0],["2017-09-19",7.0865,7.1428,7.0865,7.1063,5012000.0],["2017-09-20",7.1229,7.1594,7.0533,7.0798,5671000.0],["2017-09-21",7.0898,7.1362,7.0566,7.0931,3196100.0],["2017-09-22",7.1196,7.1859,7.103,7.1594,8498700.0],["2017-09-25",7.1627,7.2124,7.1262,7.1958,5488700.0],["2017-09-26",7.2091,7.2654,7.1759,7.2389,6199400.0],["2017-09-27",7.2489,7.2721,7.1428,7.2124,6186400.0],["2017-09-28",7.2124,7.2358,7.1222,7.2325,4570600.0],["2017-09-29",7.2191,7.2659,7.199,7.2458,4294200.0],["2017-10-02",7.2592,7.2926,7.2224,7.2525,4023200.0],["2017-10-03",7.2525,7.2926,7.2425,7.2659,1983500.0],["2017-10-04",7.2425,7.2859,7.2157,7.2759,2820000.0],["2017-10-05",7.2793,7.3127,7.2625,7.2859,2671800.0],["2017-10-06",7.2391,7.2391,7.1255,7.1723,8682900.0],["2017-10-09",7.1823,7.2157,7.1756,7.1857,2066500.0],["2017-10-10",7.2057,7.2124,7.1522,7.1656,2837300.0],["2017-10-11",7.1656,7.189,7.1556,7.1857,3090900.0],["2017-10-12",7.1857,7.2325,7.1823,7.2057,3712900.0],["2017-10-13",7.2258,7.2993,7.2258,7.2726,3705700.0],["2017-10-16",7.296,7.3026,7.2559,7.2726,2897600.0],["2017-10-17",7.3026,7.316,7.2826,7.3026,2065900.0],["2017-10-18",7.296,7.3194,7.2893,7.2893,3928100.0],["2017-10-19",7.2859,7.296,7.2692,7.2826,1984000.0],["2017-10-20",7.2826,7.2859,7.2091,7.2826,4743100.0],["2017-10-23",7.296,7.3026,7.1857,7.2291,4575400.0],["2017-10-24",7.2291,7.2592,7.2057,7.2258,3323900.0],["2017-10-25",7.2157,7.2291,7.0687,7.1656,6593500.0],["2017-10-26",7.2057,7.2191,6.8515,6.8615,10813400.0],["2017-10-27",6.8715,6.9551,6.7679,6.9116,6994500.0],["2017-10-30",6.9352,6.9554,6.8341,6.8475,7262300.0],["2017-10-31",6.8442,6.8813,6.7801,6.7869,5834700.0],["2017-11-01",6.797,6.8206,6.7599,6.8105,6028600.0],["2017-11-02",6.8172,6.8273,6.6554,6.6925,8948900.0],["2017-11-03",6.6925,6.6925,6.6284,6.6689,4954300.0],["2017-11-06",6.652,6.6587,6.5306,6.5509,8440900.0],["2017-11-07",6.5273,6.6722,6.4935,6.5981,8394600.0],["2017-11-08",6.6284,6.7262,6.6217,6.652,5308700.0],["2017-11-09",6.6655,6.7228,6.6082,6.625,5544000.0],["2017-11-10",6.625,6.6823,6.561,6.5913,5788600.0],["2017-11-13",6.5879,6.6925,6.5778,6.6823,5596600.0],["2017-11-14",6.6823,6.7262,6.6621,6.7228,3660800.0],["2017-11-15",6.7026,6.7127,6.6183,6.6183,5601800.0],["2017-11-16",6.6453,6.6722,6.6284,6.6621,3692100.0],["2017-11-17",6.6554,6.6992,6.6486,6.6823,3883100.0],["2017-11-20",6.6958,6.7801,6.6891,6.7666,4834800.0],["2017-11-21",6.7869,6.8442,6.7768,6.8138,3466800.0],["2017-11-22",6.824,6.9116,6.8037,6.8846,4007900.0],["2017-11-24",6.9082,6.9251,6.8037,6.824,3338600.0],["2017-11-27",6.8341,6.861,6.8037,6.824,2843200.0],["2017-11-28",6.8206,6.8543,6.7936,6.8374,2723500.0],["2017-11-29",6.8272,6.8885,6.7898,6.8272,2901100.0],["2017-11-30",6.8374,6.851,6.7218,6.7694,6754800.0],["2017-12-01",6.7728,6.817,6.7184,6.8102,4959500.0],["2017-12-04",6.8612,6.9395,6.8476,6.9123,6860200.0],["2017-12-05",6.9123,6.9293,6.8612,6.9259,3644500.0],["2017-12-06",6.9089,6.9361,6.8476,6.8919,3791100.0],["2017-12-07",6.8851,6.9531,6.8817,6.9395,3127000.0],["2017-12-08",6.9565,6.9565,6.8681,6.9293,3399400.0],["2017-12-11",6.9259,6.9327,6.8851,6.9089,2815900.0],["2017-12-12",6.8885,6.9259,6.8851,6.8987,2621100.0],["2017-12-13",6.8987,6.9871,6.8749,6.9089,4353800.0],["2017-12-14",6.9225,6.9531,6.8953,6.9463,3492200.0],["2017-12-15",6.9667,7.0483,6.9565,7.0177,5351500.0],["2017-12-18",7.0381,7.0892,6.9565,6.9769,5833500.0],["2017-12-19",6.9803,7.0109,6.8102,6.8102,6642800.0],["2017-12-20",6.8238,6.8715,6.7626,6.8476,4240300.0],["2017-12-21",6.8612,6.8987,6.8408,6.8681,2281000.0],["2017-12-22",6.8681,6.8987,6.851,6.8783,2211400.0],["2017-12-26",6.8817,6.9191,6.8647,6.8783,2331900.0],["2017-12-27",6.8953,6.9293,6.8613,6.8953,2230400.0],["2017-12-28",6.9124,6.9811,6.8678,6.9811,2373300.0],["2017-12-29",6.9742,6.9776,6.9056,6.9296,2912000.0],["2018-01-02",6.9536,6.9536,6.8026,6.8438,5134600.0],["2018-01-03",6.8403,6.885,6.7271,6.734,4544600.0],["2018-01-04",6.7408,6.7923,6.7065,6.7683,3814600.0],["2018-01-05",6.7751,6.8266,6.7511,6.8129,3469300.0],["2018-01-08",6.8129,6.8404,6.7786,6.8198,3125400.0],["2018-01-09",6.8301,6.8472,6.7717,6.7889,3681100.0],["2018-01-10",6.7614,6.7786,6.6379,6.7477,6089100.0],["2018-01-11",6.7168,6.7889,6.7099,6.782,2965300.0],["2018-01-12",6.7889,6.8129,6.6825,6.7237,4257800.0],["2018-01-16",6.7271,6.7854,6.6825,6.6859,4594600.0],["2018-01-17",6.6859,6.7477,6.6825,6.7168,2847800.0],["2018-01-18",6.7031,6.7237,6.6173,6.6207,3418500.0],["2018-01-19",6.6173,6.7305,6.6173,6.7202,4460500.0],["2018-01-22",6.7237,6.7442,6.679,6.6859,2883500.0],["2018-01-23",6.6859,6.7717,6.6859,6.758,3021500.0],["2018-01-24",6.7751,6.782,6.7237,6.7683,2825700.0],["2018-01-25",6.7786,6.7786,6.6825,6.7271,3674800.0],["2018-01-26",6.734,6.7511,6.6481,6.6996,4350400.0],["2018-01-29",6.6859,6.6996,6.5589,6.5864,9943600.0],["2018-01-30",6.576,6.6418,6.5725,6.6175,6902300.0],["2018-01-31",6.6279,6.6661,6.4339,6.5101,8018000.0],["2018-02-01",6.4616,6.6453,6.4478,6.5171,6021900.0],["2018-02-02",6.5205,6.5379,6.3958,6.4027,6400900.0],["2018-02-05",6.375,6.3958,6.2399,6.3196,8247900.0],["2018-02-06",6.2434,6.5379,6.2156,6.472,9593600.0],["2018-02-07",6.4824,6.6037,6.4374,6.4374,5646100.0],["2018-02-08",6.427,6.5309,6.3923,6.4027,4987800.0],["2018-02-09",6.4409,6.5032,6.3681,6.4374,6357700.0],["2018-02-12",6.472,6.5413,6.4339,6.5344,4054300.0],["2018-02-13",6.5205,6.5829,6.4651,6.5621,2558900.0],["2018-02-14",6.5309,6.5829,6.5136,6.5379,3116500.0],["2018-02-15",6.5656,6.7007,6.5621,6.6695,3585300.0],["2018-02-16",6.6661,6.7527,6.6453,6.718,5317900.0],["2018-02-20",6.7042,6.7215,6.5067,6.524,4129700.0],["2018-02-21",6.5309,6.6037,6.4409,6.4409,4171800.0],["2018-02-22",6.4755,6.479,6.3958,6.4443,3332600.0],["2018-02-23",6.472,6.5483,6.4686,6.5275,2712200.0],["2018-02-26",6.5725,6.5968,6.5101,6.576,3709400.0],["2018-02-27",6.5585,6.611,6.4151,6.4291,4977200.0],["2018-02-28",6.4256,6.4466,6.2647,6.2752,6894500.0],["2018-03-01",6.2961,6.3661,6.2402,6.2892,4505500.0],["2018-03-02",6.2996,6.3661,6.2472,6.3556,3358400.0],["2018-03-05",6.3661,6.4466,6.3556,6.4046,3275700.0],["2018-03-06",6.4011,6.4396,6.3661,6.4326,2853800.0],["2018-03-07",6.4116,6.4885,6.4116,6.45,2680300.0],["2018-03-08",6.4536,6.506,6.4291,6.492,2684700.0],["2018-03-09",6.499,6.506,6.4186,6.471,2460500.0],["2018-03-12",6.464,6.569,6.464,6.5235,2986500.0],["2018-03-13",6.5445,6.6005,6.5445,6.5725,2653700.0],["2018-03-14",6.576,6.6459,6.569,6.576,2913800.0],["2018-03-15",6.5585,6.5795,6.478,6.555,2851200.0],["2018-03-16",6.5795,6.6354,6.5445,6.618,2782600.0],["2018-03-19",6.59,6.604,6.492,6.5445,2644400.0],["2018-03-20",6.541,6.59,6.5305,6.555,1986700.0],["2018-03-21",6.569,6.6179,6.534,6.548,4095100.0],["2018-03-22",6.52,6.6144,6.5165,6.562,3897200.0],["2018-03-23",6.5655,6.6075,6.527,6.541,2881700.0],["2018-03-26",6.548,6.6284,6.5305,6.5935,2525000.0],["2018-03-27",6.59,6.6599,6.5515,6.6389,3710000.0],["2018-03-28",6.6001,6.6707,6.5612,6.6425,3464300.0],["2018-03-29",6.6601,6.7378,6.6495,6.6813,3085200.0],["2018-04-02",6.6742,6.6884,6.5824,6.6213,2501600.0],["2018-04-03",6.646,6.7096,6.6107,6.6672,2411300.0],["2018-04-04",6.6566,6.706,6.6354,6.6884,2807900.0],["2018-04-05",6.7096,6.7096,6.6425,6.6566,4144000.0],["2018-04-06",6.6425,6.7343,6.6425,6.6919,3344900.0],["2018-04-09",6.706,6.7413,6.6566,6.6637,2754500.0],["2018-04-10",6.6919,6.699,6.6178,6.6178,3182700.0],["2018-04-11",6.6177,6.6531,6.586,6.6389,2692800.0],["2018-04-12",6.6354,6.6495,6.5718,6.5754,2386300.0],["2018-04-13",6.5824,6.6142,6.5577,6.5718,2128500.0],["2018-04-16",6.5824,6.6283,6.5295,6.6178,2623700.0],["2018-04-17",6.6319,6.6425,6.6036,6.6319,2489800.0],["2018-04-18",6.6389,6.6742,6.6248,6.6248,1825100.0],["2018-04-19",6.6389,6.6601,6.5789,6.6072,2466500.0],["2018-04-20",6.6248,6.6495,6.5542,6.5895,4465600.0],["2018-04-23",6.6142,6.6354,6.5966,6.6354,2622900.0],["2018-04-24",6.6566,6.6954,6.6213,6.6601,3535700.0],["2018-04-25",6.646,6.7096,6.6354,6.6884,4748000.0],["2018-04-26",6.6566,6.7519,6.6566,6.7413,4576300.0],["2018-04-27",6.7449,6.7841,6.7164,6.7699,2926000.0],["2018-04-30",6.7841,6.8091,6.7378,6.7449,2936700.0],["2018-05-01",6.7449,6.752,6.6986,6.7235,2169900.0],["2018-05-02",6.72,6.7556,6.6736,6.6807,3551200.0],["2018-05-03",6.7128,6.7485,6.613,6.7128,4190300.0],["2018-05-04",6.7057,6.8198,6.695,6.7913,3464300.0],["2018-05-07",6.8055,6.8554,6.7913,6.8233,3218700.0],["2018-05-08",6.8233,6.8305,6.6843,6.7021,3474600.0],["2018-05-09",6.7378,6.7413,6.67,6.7021,3002200.0],["2018-05-10",6.7378,6.7948,6.72,6.777,2802700.0],["2018-05-11",6.7734,6.8126,6.7663,6.7734,2151100.0],["2018-05-14",6.7877,6.8091,6.7592,6.7627,2913700.0],["2018-05-15",6.7485,6.7663,6.7271,6.7271,3036500.0],["2018-05-16",6.7271,6.7699,6.7164,6.7306,3180200.0],["2018-05-17",6.7271,6.7342,6.7057,6.7164,2076800.0],["2018-05-18",6.7307,6.752,6.7093,6.7342,3035400.0],["2018-05-21",6.7378,6.8162,6.7057,6.8091,3988100.0],["2018-05-22",6.8091,6.8554,6.7913,6.8126,4053000.0],["2018-05-23",6.8198,6.8626,6.7877,6.8376,4368400.0],["2018-05-24",6.6344,6.777,6.6308,6.7378,32344000.0],["2018-05-25",6.7235,6.8305,6.7235,6.8055,8348200.0],["2018-05-29",6.8055,6.859,6.7734,6.834,8870300.0],["2018-05-30",6.8556,6.9312,6.8376,6.9312,7462600.0],["2018-05-31",6.9312,6.9312,6.7621,6.7729,9440700.0],["2018-06-01",6.7801,6.8088,6.7261,6.7944,5944800.0],["2018-06-04",6.8412,6.8484,6.7729,6.798,4486100.0],["2018-06-05",6.816,6.816,6.7477,6.7944,3478100.0],["2018-06-06",6.7944,6.798,6.7513,6.7765,6485100.0],["2018-06-07",6.7801,6.8304,6.7693,6.8016,3374100.0],["2018-06-08",6.8016,6.8376,6.7873,6.8304,4254800.0],["2018-06-11",6.8376,6.8484,6.8088,6.8232,5457800.0],["2018-06-12",6.816,6.8376,6.7873,6.8052,7039300.0],["2018-06-13",6.8052,6.8124,6.7513,6.7585,5925300.0],["2018-06-14",6.7729,6.8412,6.7693,6.8376,4083200.0],["2018-06-15",6.8376,6.8448,6.7908,6.8016,8693400.0],["2018-06-18",6.8016,6.8376,6.7873,6.816,4209900.0],["2018-06-19",6.8016,6.8448,6.8016,6.834,5386700.0],["2018-06-20",6.8124,6.852,6.798,6.816,5535200.0],["2018-06-21",6.8268,6.8268,6.7944,6.8016,6677800.0],["2018-06-22",6.8016,6.8376,6.7908,6.8016,5556700.0],["2018-06-25",6.8016,6.8304,6.7944,6.8016,3844100.0],["2018-06-26",6.8016,6.816,6.7657,6.7693,3808200.0],["2018-06-27",6.7837,6.7873,6.6973,6.7009,4728500.0],["2018-06-28",6.73,6.8172,6.7081,6.8172,3870600.0],["2018-06-29",6.8026,6.839,6.7554,6.7554,4806300.0],["2018-07-02",6.759,6.8499,6.759,6.8426,3433900.0],["2018-07-03",6.8426,6.8971,6.8317,6.8862,2731000.0],["2018-07-05",6.8898,6.9189,6.868,6.9189,3448500.0],["2018-07-06",6.9189,6.9444,6.8971,6.9298,4017100.0],["2018-07-09",6.9443,6.948,6.8753,6.9116,5267400.0],["2018-07-10",6.9262,6.948,6.8971,6.9262,4925000.0],["2018-07-11",6.9189,6.9698,6.9116,6.9516,2946800.0],["2018-07-12",6.9625,6.9625,6.9044,6.9153,3771500.0],["2018-07-13",6.9262,6.9553,6.908,6.9262,2230100.0],["2018-07-16",6.9335,6.9407,6.9007,6.9262,3945600.0],["2018-07-17",6.9189,6.9589,6.908,6.9553,4712300.0],["2018-07-18",6.9589,6.9625,6.8862,6.9189,6005600.0],["2018-07-19",6.9334,6.9734,6.9189,6.9516,3002100.0],["2018-07-20",6.9335,6.988,6.908,6.9843,5007600.0],["2018-07-23",6.9589,6.9952,6.9407,6.9444,4960500.0],["2018-07-24",6.9516,6.9734,6.908,6.9625,4177200.0],["2018-07-25",6.9698,7.0061,6.9625,6.9952,2967100.0],["2018-07-26",7.0098,7.1188,7.0025,7.0388,5687300.0],["2018-07-27",7.0643,7.0933,7.0243,7.0788,4533500.0],["2018-07-30",7.1081,7.1998,7.0861,7.1925,6157900.0],["2018-07-31",7.1522,7.2328,7.1302,7.1412,6096500.0],["2018-08-01",6.9504,6.9871,6.9174,6.9431,47076300.0],["2018-08-02",6.9504,7.0458,6.9468,7.0275,10315100.0],["2018-08-03",7.0311,7.0568,6.9908,6.9981,10141100.0],["2018-08-06",7.0238,7.0275,6.9871,7.0018,3615200.0],["2018-08-07",7.0128,7.0128,6.8807,6.8954,6619900.0],["2018-08-08",6.8991,6.9321,6.8661,6.9248,5356800.0],["2018-08-09",6.9431,6.9908,6.9394,6.9614,3930000.0],["2018-08-10",6.9468,6.9871,6.9468,6.9651,8612700.0],["2018-08-13",6.9651,6.9871,6.9394,6.9798,3040800.0],["2018-08-14",6.9688,7.0018,6.9358,6.9431,4680400.0],["2018-08-15",6.9321,6.9834,6.9174,6.9834,4820600.0],["2018-08-16",6.9834,7.0201,6.9688,6.9908,3551400.0],["2018-08-17",6.9981,7.0825,6.9944,7.0788,5101400.0],["2018-08-20",7.0825,7.1008,7.0678,7.0935,3622600.0],["2018-08-21",7.0935,7.1155,7.0861,7.1081,2520900.0],["2018-08-22",7.1045,7.1081,7.0605,7.0751,2631700.0],["2018-08-23",7.0861,7.0971,7.0421,7.0788,2261000.0],["2018-08-24",7.0788,7.0898,7.0568,7.0788,2545100.0],["2018-08-27",7.0898,7.1008,7.0678,7.0751,3560000.0],["2018-08-28",7.0898,7.1045,7.0678,7.0861,2590900.0],["2018-08-29",7.0935,7.1008,7.0788,7.0861,3747700.0],["2018-08-30",7.1232,7.1232,7.0713,7.0861,4235200.0],["2018-08-31",7.0824,7.0898,7.0269,7.0417,5172300.0],["2018-09-04",7.0343,7.0824,7.0343,7.0491,2975200.0],["2018-09-05",7.0639,7.0898,7.0528,7.0787,3449400.0],["2018-09-06",7.0861,7.1306,7.0824,7.1009,4016200.0],["2018-09-07",7.1047,7.1121,7.0639,7.075,3474300.0],["2018-09-10",7.0972,7.1158,7.0713,7.1047,2447900.0],["2018-09-11",7.1047,7.1047,7.0713,7.075,3449800.0],["2018-09-12",7.0528,7.0565,6.9158,6.9751,11295300.0],["2018-09-13",7.0084,7.0232,6.9825,7.0158,4078900.0],["2018-09-14",7.0158,7.0269,6.9751,6.9936,3163000.0],["2018-09-17",6.9936,6.9973,6.9492,6.9899,3668800.0],["2018-09-18",6.9677,6.9899,6.9195,6.9492,7286900.0],["2018-09-19",6.9529,6.9677,6.9158,6.9269,6388600.0],["2018-09-20",6.9529,6.9603,6.9158,6.9492,4543900.0],["2018-09-21",6.964,7.0084,6.9529,6.9973,7415700.0],["2018-09-24",6.9973,7.001,6.9418,6.9492,5157300.0],["2018-09-25",6.9714,6.9899,6.9232,6.9603,4641500.0],["2018-09-26",6.9751,6.9788,6.9269,6.9269,5711100.0],["2018-09-27",6.9568,6.983,6.9307,6.9456,4077000.0],["2018-09-28",6.9531,6.9718,6.9195,6.9643,7084400.0],["2018-10-01",6.9531,6.983,6.9083,6.9568,3761100.0],["2018-10-02",6.9568,7.0054,6.9456,6.9681,3616600.0],["2018-10-03",6.9643,7.0129,6.8858,6.9008,7288300.0],["2018-10-04",6.8821,6.8933,6.8111,6.8335,5700400.0],["2018-10-05",6.8372,6.8559,6.7625,6.7699,5329500.0],["2018-10-08",6.7662,6.841,6.7587,6.8223,4009400.0],["2018-10-09",6.8185,6.841,6.7774,6.8223,4330800.0],["2018-10-10",6.8036,6.8597,6.7475,6.7512,4135100.0],["2018-10-11",6.74,6.7699,6.6466,6.654,6932500.0],["2018-10-12",6.7288,6.7438,6.6204,6.6391,6857700.0],["2018-10-15",6.6354,6.7101,6.6279,6.6615,3677000.0],["2018-10-16",6.669,6.7438,6.6391,6.7288,3741100.0],["2018-10-17",6.7363,6.7662,6.6952,6.7176,2635300.0],["2018-10-18",6.7139,6.7288,6.6727,6.6914,3767900.0],["2018-10-19",6.6802,6.6989,6.6391,6.6615,3919900.0],["2018-10-22",6.684,6.7027,6.6092,6.6092,4769400.0],["2018-10-23",6.5793,6.6092,6.5681,6.5755,7314200.0],["2018-10-24",6.5905,6.7512,6.5718,6.669,9649200.0],["2018-10-25",6.7251,6.7662,6.6578,6.7512,6672900.0],["2018-10-26",6.7213,6.755,6.6615,6.7213,7345200.0],["2018-10-29",6.7475,6.7961,6.7251,6.7512,6266400.0],["2018-10-30",6.7475,6.789,6.6946,6.7361,5471200.0],["2018-10-31",6.7437,6.7739,6.7097,6.7361,6129000.0],["2018-11-01",6.7361,6.7437,6.6757,6.7361,5705300.0],["2018-11-02",6.7286,6.755,6.6644,6.672,6669000.0],["2018-11-05",6.6795,6.7022,6.6266,6.6342,4849300.0],["2018-11-06",6.638,6.7324,6.6153,6.7173,7111100.0],["2018-11-07",6.7475,6.7928,6.7022,6.7739,6023500.0],["2018-11-08",6.7739,6.7777,6.7248,6.7475,6444200.0],["2018-11-09",6.7286,6.8343,6.721,6.8268,7239800.0],["2018-11-12",6.7928,6.8003,6.6984,6.7059,6005100.0],["2018-11-13",6.721,6.7588,6.7059,6.7512,3580200.0],["2018-11-14",6.7588,6.7777,6.6984,6.7135,4366200.0],["2018-11-15",6.5285,6.5851,6.5171,6.5587,45247000.0],["2018-11-16",6.5436,6.6871,6.536,6.6531,16720400.0],["2018-11-19",6.6493,6.6908,6.6115,6.6229,11375700.0],["2018-11-20",6.5964,6.6455,6.5813,6.5889,11230800.0],["2018-11-21",6.5927,6.6304,6.57,6.6078,6282400.0],["2018-11-23",6.6115,6.6266,6.5625,6.5738,6230800.0],["2018-11-26",6.5813,6.638,6.5473,6.6229,8888100.0],["2018-11-27",6.6002,6.6531,6.5927,6.6229,6810000.0],["2018-11-28",6.6266,6.7097,6.6153,6.7059,6657700.0],["2018-11-29",6.6945,6.7899,6.6754,6.7632,7259800.0],["2018-11-30",6.7632,6.8013,6.7174,6.7517,15988600.0],["2018-12-03",6.767,6.8166,6.725,6.7899,6605900.0],["2018-12-04",6.8013,6.8433,6.7098,6.7288,4987600.0],["2018-12-06",6.7365,6.8089,6.6983,6.8089,9015500.0],["2018-12-07",6.8013,6.8204,6.767,6.8013,5966500.0],["2018-12-10",6.8013,6.8394,6.7479,6.8204,8303500.0],["2018-12-11",6.8166,6.8967,6.8127,6.8318,6058000.0],["2018-12-12",6.8204,6.8471,6.7593,6.7632,7026900.0],["2018-12-13",6.786,6.828,6.767,6.8166,5250000.0],["2018-12-14",6.8318,6.9081,6.8166,6.8738,7825400.0],["2018-12-17",6.87,6.9081,6.725,6.7365,6757500.0],["2018-12-18",6.7822,6.828,6.7059,6.7746,5295400.0],["2018-12-19",6.7899,6.8433,6.7403,6.7517,6958200.0],["2018-12-20",6.7899,6.8013,6.6029,6.6525,8552100.0],["2018-12-21",6.6716,6.767,6.6182,6.6563,8115800.0],["2018-12-24",6.6563,6.6792,6.4694,6.5762,4900900.0],["2018-12-26",6.5915,6.7517,6.5877,6.7441,5741000.0],["2018-12-27",6.7403,6.8051,6.6068,6.8051,6748200.0],["2018-12-28",6.8321,6.8668,6.809,6.8321,4472200.0],["2018-12-31",6.8282,6.8436,6.7358,6.7589,5428800.0],["2019-01-02",6.7627,6.8051,6.7049,6.7936,3327500.0],["2019-01-03",6.7781,6.9092,6.7781,6.8822,5701500.0],["2019-01-04",6.9014,6.9554,6.8937,6.913,5298800.0],["2019-01-07",6.9361,6.9824,6.8899,6.9092,4618100.0],["2019-01-08",6.8822,6.9092,6.8591,6.8591,6919500.0],["2019-01-09",6.886,6.913,6.8475,6.8552,6555600.0],["2019-01-10",6.8591,6.8706,6.8128,6.8436,6455100.0],["2019-01-11",6.8475,6.8937,6.8321,6.8937,3313200.0],["2019-01-14",6.9246,6.9708,6.9092,6.9169,5939200.0],["2019-01-15",6.9246,6.9438,6.9014,6.9169,4441000.0],["2019-01-16",6.94,6.9477,6.9092,6.9284,4616000.0],["2019-01-17",6.9323,6.9477,6.8937,6.9361,5443600.0],["2019-01-18",6.9515,6.967,6.9207,6.94,4671800.0],["2019-01-22",6.9515,6.9592,6.8706,6.913,5607600.0],["2019-01-23",6.9284,6.9477,6.9053,6.94,4767700.0],["2019-01-24",6.9323,6.9477,6.8937,6.94,4046500.0],["2019-01-25",6.9515,6.9824,6.94,6.9824,4827100.0],["2019-01-28",6.9824,6.9939,6.9438,6.9592,4855900.0],["2019-01-29",6.9747,6.9824,6.9438,6.9785,5943200.0],["2019-01-30",7.0058,7.0252,6.9707,6.9824,10537700.0],["2019-01-31",6.9279,6.9707,6.9124,6.9707,10724900.0],["2019-02-01",6.9435,6.9746,6.8695,6.9124,9514300.0],["2019-02-04",6.9046,6.9396,6.8734,6.9396,5450800.0],["2019-02-05",6.9318,6.9591,6.8812,6.924,6758200.0],["2019-02-06",6.9162,6.9591,6.889,6.9474,6828900.0],["2019-02-07",6.9435,6.9629,6.9162,6.9474,3423600.0],["2019-02-08",6.9435,6.9513,6.8812,6.9318,3917500.0],["2019-02-11",6.9396,6.9513,6.8929,6.9279,4525600.0],["2019-02-12",6.9357,6.9785,6.9085,6.9396,7507300.0],["2019-02-13",6.9279,6.9396,6.8773,6.9007,5883900.0],["2019-02-14",6.9007,6.9124,6.8695,6.8851,5066800.0],["2019-02-15",6.8968,6.9085,6.8501,6.8579,6375500.0],["2019-02-19",6.8618,6.8968,6.8462,6.8851,5596100.0],["2019-02-20",6.8929,6.8929,6.8501,6.8773,5812700.0],["2019-02-21",6.8656,6.8773,6.8345,6.854,6206600.0],["2019-02-22",6.8695,6.9085,6.8501,6.8929,3138200.0],["2019-02-25",6.9046,6.924,6.8812,6.9046,4939200.0],["2019-02-26",6.9046,6.924,6.9007,6.9046,4284500.0],["2019-02-27",6.9321,6.9321,6.881,6.9006,4193300.0],["2019-02-28",6.9046,6.9793,6.8967,6.94,7554400.0],["2019-03-01",6.9596,6.9596,6.881,6.9046,5971500.0],["2019-03-04",6.8928,6.9282,6.881,6.9242,5390600.0],["2019-03-05",6.9203,6.936,6.8888,6.9124,4199400.0],["2019-03-06",6.9124,6.9518,6.9085,6.9321,4516900.0],["2019-03-07",6.9321,6.9832,6.9282,6.9517,5264000.0],["2019-03-08",6.936,6.9911,6.936,6.9832,3724000.0],["2019-03-11",6.9911,7.0579,6.9832,7.0579,5389500.0],["2019-03-12",7.0461,7.0579,7.0186,7.0383,4576600.0],["2019-03-13",7.0461,7.0972,7.0422,7.0894,4448800.0],["2019-03-14",7.0933,7.1012,7.0618,7.0776,2612000.0],["2019-03-15",7.0697,7.0972,7.0658,7.0776,4836400.0],["2019-03-18",7.0776,7.1326,7.0736,7.1248,4932600.0],["2019-03-19",7.1366,7.1444,7.0736,7.0776,4047800.0],["2019-03-20",7.0894,7.113,7.0579,7.0736,4170500.0],["2019-03-21",7.0854,7.1366,7.0776,7.1051,4270100.0],["2019-03-22",7.1208,7.1444,7.0736,7.0776,4178800.0],["2019-03-25",7.0854,7.0894,7.0461,7.0579,5993100.0],["2019-03-26",7.0815,7.1562,7.0658,7.113,6926100.0],["2019-03-27",7.1248,7.1444,7.1012,7.1326,7301800.0],["2019-03-28",7.1445,7.1842,7.1247,7.1803,4559900.0],["2019-03-29",7.1882,7.1882,7.1366,7.1485,4787800.0],["2019-04-01",7.1525,7.2081,7.1366,7.2081,4570200.0],["2019-04-02",7.2041,7.2081,7.1565,7.1922,2886700.0],["2019-04-03",7.1922,7.2081,7.1406,7.1485,3509500.0],["2019-04-04",7.1644,7.2041,7.1565,7.2001,3290400.0],["2019-04-05",7.2001,7.2081,7.1525,7.1723,3509300.0],["2019-04-08",7.1723,7.22,7.1723,7.2081,3789200.0],["2019-04-09",7.2001,7.22,7.1842,7.1882,2882700.0],["2019-04-10",7.1882,7.2041,7.1843,7.1843,1986100.0],["2019-04-11",7.1962,7.2121,7.1882,7.2081,2583600.0],["2019-04-12",7.216,7.2279,7.1922,7.224,2150000.0],["2019-04-15",7.224,7.2597,7.216,7.216,3025900.0],["2019-04-16",7.2279,7.2438,7.2001,7.2001,3515100.0],["2019-04-17",7.2121,7.2279,7.1962,7.2081,2506100.0],["2019-04-18",7.224,7.2279,7.1763,7.1803,3917700.0],["2019-04-22",7.1882,7.22,7.1842,7.216,2707000.0],["2019-04-23",7.212,7.2359,7.2041,7.212,3389600.0],["2019-04-24",7.224,7.2637,7.22,7.2597,5322600.0],["2019-04-25",7.1406,7.1406,7.0492,7.0651,18925300.0],["2019-04-26",7.0611,7.1525,7.0572,7.1366,7433300.0],["2019-04-29",7.1486,7.1567,7.1005,7.1045,6516600.0],["2019-04-30",7.1005,7.1366,7.0684,7.1366,5835800.0],["2019-05-01",7.1326,7.1727,7.0564,7.0604,5765900.0],["2019-05-02",7.0644,7.0764,7.0243,7.0403,7126900.0],["2019-05-03",7.0403,7.0604,7.0203,7.0323,4518900.0],["2019-05-06",7.0203,7.0564,6.9962,7.0162,5497700.0],["2019-05-07",7.0162,7.0804,7.0122,7.0604,6924300.0],["2019-05-08",7.0483,7.0604,7.0122,7.0122,4804300.0],["2019-05-09",7.0082,7.0122,6.9601,6.9801,5985000.0],["2019-05-10",6.9882,7.0483,6.9801,7.0363,4298600.0],["2019-05-13",7.0363,7.0483,6.9801,6.9922,4781500.0],["2019-05-14",7.0002,7.0483,6.9761,7.0323,5302700.0],["2019-05-15",7.0323,7.0604,7.0042,7.0162,3497400.0],["2019-05-16",7.0162,7.0443,7.0082,7.0403,2458400.0],["2019-05-17",7.0002,7.0203,6.9681,6.9681,5190400.0],["2019-05-20",6.9681,6.9721,6.8197,6.8237,7496000.0],["2019-05-21",6.8317,6.8558,6.7635,6.8157,7872400.0],["2019-05-22",6.8076,6.8478,6.7916,6.8397,5018800.0],["2019-05-23",6.8237,6.8478,6.7996,6.8317,5433700.0],["2019-05-24",6.8397,6.8638,6.8237,6.8357,3140100.0],["2019-05-28",6.8478,6.8558,6.7675,6.7675,9855600.0],["2019-05-29",6.7715,6.7836,6.6632,6.7555,6311200.0],["2019-05-30",6.7919,6.8081,6.6704,6.6907,5790100.0],["2019-05-31",6.6623,6.6664,6.557,6.6421,6642300.0],["2019-06-03",6.6583,6.8,6.6502,6.7879,5192900.0],["2019-06-04",6.7919,6.8729,6.7676,6.8648,7302800.0],["2019-06-05",6.8648,6.877,6.7838,6.8162,3802600.0],["2019-06-06",6.8324,6.8446,6.7636,6.8405,3879000.0],["2019-06-07",6.8608,6.8608,6.7676,6.7838,2783000.0],["2019-06-10",6.7838,6.8365,6.7271,6.8,4686700.0],["2019-06-11",6.8243,6.8324,6.7474,6.7636,2921400.0],["2019-06-12",6.7717,6.8162,6.7636,6.7838,3060900.0],["2019-06-13",6.796,6.8527,6.7879,6.8365,5389500.0],["2019-06-14",6.8284,6.8567,6.8243,6.8365,3220700.0],["2019-06-17",6.8527,6.8729,6.7919,6.8,5564600.0],["2019-06-18",6.8122,6.8648,6.7676,6.7798,7519100.0],["2019-06-19",6.7838,6.8608,6.7636,6.8527,5295900.0],["2019-06-20",6.8527,6.8567,6.7879,6.8203,7489500.0],["2019-06-21",6.8162,6.8324,6.7879,6.8122,9171600.0],["2019-06-24",6.8081,6.8486,6.7676,6.8162,5232200.0],["2019-06-25",6.8243,6.881,6.8,6.8284,5824000.0],["2019-06-26",6.8446,6.8567,6.7879,6.7919,5571700.0],["2019-06-27",6.8247,6.8492,6.7756,6.8247,5765200.0],["2019-06-28",6.8574,6.886,6.8287,6.8778,6047000.0],["2019-07-01",6.8983,6.9023,6.8451,6.8574,4569400.0],["2019-07-02",6.8492,6.8737,6.8369,6.8615,3459000.0],["2019-07-03",6.8574,6.931,6.8492,6.8942,2975100.0],["2019-07-05",6.8942,6.9514,6.8492,6.9514,3547300.0],["2019-07-08",6.9473,6.9923,6.9392,6.9596,3537600.0],["2019-07-09",6.9514,6.9841,6.9473,6.98,3561500.0],["2019-07-10",6.9923,7.0168,6.976,7.0046,3322000.0],["2019-07-11",7.0168,7.0496,6.9841,7.0128,5245000.0],["2019-07-12",7.0168,7.07,7.0168,7.0618,3055700.0],["2019-07-15",7.0741,7.1027,7.07,7.0904,3358300.0],["2019-07-16",7.1068,7.1191,7.0782,7.1027,4331000.0],["2019-07-17",7.1068,7.1191,7.0782,7.1027,3599800.0],["2019-07-18",7.1027,7.1681,7.0945,7.1354,5038200.0],["2019-07-19",7.1354,7.1436,7.0823,7.0904,4638300.0],["2019-07-22",7.115,7.1927,7.0986,7.16,4238200.0],["2019-07-23",7.16,7.1968,7.1436,7.1722,4069800.0],["2019-07-24",7.1641,7.1804,7.1191,7.1313,5361800.0],["2019-07-25",7.0986,7.1559,7.0168,7.0332,9278800.0],["2019-07-26",7.0209,7.1354,7.0087,7.1191,4959300.0],["2019-07-29",7.1272,7.1518,7.115,7.1313,3323700.0],["2019-07-30",7.1396,7.1602,7.119,7.1396,3250800.0],["2019-07-31",7.1313,7.1685,7.0612,7.0736,5673100.0],["2019-08-01",7.0571,7.1148,6.9951,7.0529,6568700.0],["2019-08-02",7.0447,7.1107,7.0323,7.0942,4202200.0],["2019-08-05",7.0612,7.0859,6.9126,6.9621,4996100.0],["2019-08-06",6.9745,7.0158,6.9415,7.0158,5681300.0],["2019-08-07",6.9869,7.0282,6.9044,7.0075,7107200.0],["2019-08-08",7.0117,7.1066,6.9828,7.0901,4451100.0],["2019-08-09",7.0901,7.0983,7.0034,7.0447,3092800.0],["2019-08-12",7.0364,7.0488,6.9456,6.9539,4075800.0],["2019-08-13",6.958,6.9869,6.9126,6.9209,4302700.0],["2019-08-14",6.892,6.892,6.6732,6.6732,8596400.0],["2019-08-15",6.6939,6.7186,6.6155,6.6609,5334700.0],["2019-08-16",6.6856,6.7352,6.6567,6.698,4100300.0],["2019-08-19",6.731,6.7517,6.6732,6.7393,4223500.0],["2019-08-20",6.7269,6.7517,6.6856,6.6898,3818100.0],["2019-08-21",6.698,6.7269,6.5412,6.5618,11380700.0],["2019-08-22",6.5825,6.5907,6.5288,6.5618,4790300.0],["2019-08-23",6.5536,6.5825,6.4421,6.4586,5076400.0],["2019-08-26",6.4628,6.4958,6.3885,6.4174,4265500.0],["2019-08-27",6.4463,6.4504,6.211,6.2234,9868900.0],["2019-08-28",6.1987,6.2606,6.1533,6.2028,6835200.0],["2019-08-29",6.2236,6.2403,6.0818,6.1819,11443100.0],["2019-08-30",6.1903,6.232,6.1652,6.2028,7709100.0],["2019-09-03",6.1569,6.1652,6.0526,6.1444,8672800.0],["2019-09-04",6.1402,6.2361,6.1402,6.2069,6686200.0],["2019-09-05",6.2445,6.3196,6.2236,6.2945,6491900.0],["2019-09-06",6.2904,6.3029,6.1819,6.282,10410000.0],["2019-09-09",6.2987,6.4155,6.2987,6.3988,8108700.0],["2019-09-10",6.4113,6.5699,6.4113,6.5573,12593200.0],["2019-09-11",6.5782,6.6157,6.549,6.6074,5846000.0],["2019-09-12",6.5782,6.6241,6.5073,6.524,4298300.0],["2019-09-13",6.5615,6.6408,6.5407,6.6116,5735400.0],["2019-09-16",6.5907,6.6241,6.524,6.5824,4965300.0],["2019-09-17",6.5991,6.6116,6.5156,6.574,5859300.0],["2019-09-18",6.5907,6.6324,6.5615,6.6241,4979900.0],["2019-09-19",6.6283,6.7409,6.6283,6.7117,6611200.0],["2019-09-20",6.7117,6.7951,6.6908,6.7826,8944700.0],["2019-09-23",6.7784,6.841,6.7492,6.8034,5938700.0],["2019-09-24",6.8076,6.8618,6.6867,6.7075,4774900.0],["2019-09-25",6.7033,6.7743,6.6825,6.7492,3076000.0],["2019-09-26",6.7492,6.7909,6.72,6.7617,4050800.0],["2019-09-27",6.7828,6.8039,6.728,6.7491,3064100.0],["2019-09-30",6.7491,6.7912,6.7154,6.7786,4531400.0],["2019-10-01",6.7617,6.7997,6.5932,6.6606,5780800.0],["2019-10-02",6.648,6.6648,6.5722,6.6648,5277200.0],["2019-10-03",6.6691,6.7238,6.6269,6.6943,4412700.0],["2019-10-04",6.6985,6.7575,6.6943,6.7575,3067600.0],["2019-10-07",6.7575,6.7997,6.7154,6.7491,2607800.0],["2019-10-08",6.7238,6.7491,6.6901,6.6985,3555400.0],["2019-10-09",6.7365,6.7659,6.7028,6.7365,2606100.0],["2019-10-10",6.7322,6.7954,6.7196,6.7659,2339800.0],["2019-10-11",6.7828,6.8713,6.766,6.8502,4023100.0],["2019-10-14",6.8291,6.846,6.787,6.8165,1734000.0],["2019-10-15",6.8165,6.8965,6.787,6.7912,3486800.0],["2019-10-16",6.8207,6.8291,6.787,6.8249,2986100.0],["2019-10-17",6.8502,6.8839,6.8418,6.8839,2428400.0],["2019-10-18",6.9008,6.9597,6.8797,6.9218,3721300.0],["2019-10-21",6.9513,7.0187,6.9345,7.0145,3539900.0],["2019-10-22",6.9977,7.0229,6.9513,7.0103,2664500.0],["2019-10-23",7.0103,7.0693,6.985,7.0693,2785500.0],["2019-10-24",7.0566,7.0693,6.9766,6.9934,3065400.0],["2019-10-25",6.9892,7.0061,6.9597,6.9682,2760300.0],["2019-10-28",7.0061,7.0356,6.9766,7.0187,4739600.0],["2019-10-29",7.0187,7.0356,6.9808,7.0145,5466500.0],["2019-10-30",6.9975,7.0315,6.9805,7.0103,3871800.0],["2019-10-31",7.0443,7.3548,7.04,7.2527,11774400.0],["2019-11-01",7.2527,7.2995,7.1847,7.2144,5008400.0],["2019-11-04",7.2485,7.291,7.2315,7.24,4123300.0],["2019-11-05",7.2442,7.2655,7.2187,7.2229,4422200.0],["2019-11-06",7.2102,7.2953,7.1676,7.2782,6679200.0],["2019-11-07",7.2995,7.3293,7.2485,7.3165,4292200.0],["2019-11-08",7.3038,7.3761,7.291,7.3633,4875800.0],["2019-11-11",7.3676,7.4186,7.3548,7.3803,5094700.0],["2019-11-12",7.4016,7.4144,7.3463,7.3633,4331400.0],["2019-11-13",7.3421,7.4059,7.3293,7.4016,3987100.0],["2019-11-14",7.3888,7.4016,7.325,7.3421,3706200.0],["2019-11-15",7.3591,7.3931,7.3293,7.3803,2248600.0],["2019-11-18",7.3846,7.4526,7.3676,7.4101,4097200.0],["2019-11-19",7.4186,7.4314,7.3548,7.3591,4669700.0],["2019-11-20",7.3548,7.3846,7.3293,7.3633,4790300.0],["2019-11-21",7.3803,7.3846,7.3165,7.3335,4195200.0],["2019-11-22",7.3506,7.3718,7.3335,7.3676,3569700.0],["2019-11-25",7.4101,7.4101,7.3421,7.3974,4230400.0],["2019-11-26",7.3931,7.4271,7.3676,7.4271,6085800.0],["2019-11-27",7.4314,7.4443,7.3971,7.4314,4416400.0],["2019-11-29",7.4057,7.4486,7.4057,7.4357,2094900.0],["2019-12-02",7.4314,7.5087,7.4228,7.4529,5399500.0],["2019-12-03",7.41,7.4486,7.3885,7.4271,4569100.0],["2019-12-04",7.4271,7.4357,7.3928,7.3928,3996300.0],["2019-12-05",7.4057,7.4057,7.367,7.3885,3220900.0],["2019-12-06",7.41,7.4443,7.3928,7.4314,3242200.0],["2019-12-09",7.4443,7.4658,7.4142,7.44,2654800.0],["2019-12-10",7.4486,7.4615,7.4057,7.4314,3414900.0],["2019-12-11",7.4142,7.4786,7.4014,7.4443,4276200.0],["2019-12-12",7.4486,7.5044,7.4443,7.4915,3381400.0],["2019-12-13",7.4701,7.5216,7.4658,7.5173,3388200.0],["2019-12-16",7.5259,7.5388,7.4615,7.4658,4239300.0],["2019-12-17",7.4958,7.5989,7.4915,7.5645,5841000.0],["2019-12-18",7.5903,7.5946,7.5473,7.5903,3773400.0],["2019-12-19",7.5817,7.6632,7.5559,7.5946,6485000.0],["2019-12-20",7.6117,7.659,7.586,7.6032,8026900.0],["2019-12-23",7.6117,7.6418,7.5946,7.6074,4805400.0],["2019-12-24",7.6203,7.6761,7.6031,7.6718,1802700.0],["2019-12-26",7.6633,7.7448,7.6633,7.7362,2835400.0],["2019-12-27",7.7405,7.7663,7.7319,7.7405,3762700.0],["2019-12-30",7.7708,7.7708,7.6669,7.6712,3429800.0],["2019-12-31",7.6669,7.6929,7.6409,7.6582,3139500.0],["2020-01-02",7.6712,7.7015,7.6366,7.7015,3083800.0],["2020-01-03",7.6886,7.7015,7.6626,7.6799,2830400.0],["2020-01-06",7.6886,7.6972,7.6626,7.6799,5071300.0],["2020-01-07",7.7015,7.7709,7.6626,7.7665,7366300.0],["2020-01-08",7.7275,7.8098,7.7189,7.7449,5709900.0],["2020-01-09",7.7492,7.8358,7.7232,7.7708,6355400.0],["2020-01-10",7.8098,7.8358,7.7795,7.7795,3567600.0],["2020-01-13",7.7882,7.8185,7.7838,7.8098,4227300.0],["2020-01-14",7.8185,7.8488,7.8142,7.8402,3562700.0],["2020-01-15",7.8488,7.9181,7.8402,7.8661,5389800.0],["2020-01-16",7.9051,7.9311,7.8661,7.8878,3513800.0],["2020-01-17",7.9008,7.9138,7.8445,7.9051,5443400.0],["2020-01-21",7.9225,8.0091,7.9181,8.0004,6464300.0],["2020-01-22",7.9961,8.0264,7.9484,7.9528,4368300.0],["2020-01-23",7.9614,7.9918,7.9398,7.9831,3771300.0],["2020-01-24",7.9788,8.0048,7.9095,7.9484,4096200.0],["2020-01-27",7.9268,7.9354,7.8921,7.9138,4961300.0],["2020-01-28",7.9354,8.0004,7.9268,7.9744,4687300.0],["2020-01-29",7.9918,8.126,7.9831,8.1174,8514500.0],["2020-01-30",8.1611,8.1829,8.0562,8.0737,9795900.0],["2020-01-31",8.0737,8.1567,8.0737,8.1217,7519500.0],["2020-02-03",8.113,8.1873,8.1043,8.1392,6680600.0],["2020-02-04",8.1698,8.2441,8.1349,8.2091,10155000.0],["2020-02-05",8.231,8.4057,8.2135,8.3882,8526300.0],["2020-02-06",8.3795,8.4669,8.3751,8.397,7494000.0],["2020-02-07",8.4014,8.4188,8.3489,8.3839,5977500.0],["2020-02-10",8.4538,8.4538,8.2834,8.314,6935300.0],["2020-02-11",8.3271,8.3402,8.2572,8.2921,5555300.0],["2020-02-12",8.2834,8.3708,8.2747,8.2965,5476800.0],["2020-02-13",8.314,8.3577,8.3052,8.3533,5006200.0],["2020-02-14",8.3664,8.4581,8.362,8.4494,3762600.0],["2020-02-18",8.4494,8.5368,8.4188,8.5368,7572200.0],["2020-02-19",8.5368,8.5717,8.4844,8.4931,7002700.0],["2020-02-20",8.4931,8.5717,8.4887,8.5717,5574800.0],["2020-02-21",8.5543,8.5848,8.4145,8.4145,8569400.0],["2020-02-24",8.2703,8.3708,8.1916,8.3402,9208600.0],["2020-02-25",8.3271,8.3664,8.0649,8.0868,13018600.0],["2020-02-26",8.0868,8.2441,8.0256,8.0562,10163900.0],["2020-02-27",7.9901,7.9989,7.6816,7.7433,17158500.0],["2020-02-28",7.4789,7.5802,7.2585,7.5097,19279400.0],["2020-03-02",7.6199,7.9989,7.5714,7.9989,16209500.0],["2020-03-03",7.9857,8.2193,7.7918,7.8799,10664600.0],["2020-03-04",8.0342,8.1884,7.924,8.0386,12393800.0],["2020-03-05",7.9416,7.9681,7.7786,7.8006,9208800.0],["2020-03-06",7.5935,7.6508,7.3379,7.5362,19461800.0],["2020-03-09",7.0646,7.1528,6.8002,6.8707,12989100.0],["2020-03-10",7.1175,7.166,6.6592,6.7914,13684400.0],["2020-03-11",6.6503,6.6812,6.2978,6.3418,19354300.0],["2020-03-12",5.5574,5.575,4.9756,5.0946,19307700.0],["2020-03-13",5.694,5.8042,4.8478,5.293,17265500.0],["2020-03-16",5.0241,5.9188,4.8743,5.2048,26205800.0],["2020-03-17",5.3414,5.4163,4.936,5.2048,24951800.0],["2020-03-18",4.9316,5.0021,2.7544,4.2881,33698100.0],["2020-03-19",4.1868,4.4732,3.5786,4.1339,16624700.0],["2020-03-20",4.2088,4.6627,4.1868,4.3322,20127700.0],["2020-03-23",4.341,4.7641,4.0325,4.601,25317500.0],["2020-03-24",4.8346,5.4296,4.6098,4.8963,24260900.0],["2020-03-25",5.1211,6.095,5.0417,5.5089,22942700.0],["2020-03-26",5.7733,6.3639,5.6014,5.9276,18514900.0],["2020-03-27",5.6896,5.9893,5.575,5.7954,13798600.0],["2020-03-30",5.7329,5.7374,5.1708,5.2109,17377000.0],["2020-03-31",5.1529,5.1975,4.5105,4.7202,20349200.0],["2020-04-01",4.5016,4.5863,4.1848,4.2339,15587000.0],["2020-04-02",4.2829,4.5194,4.2428,4.3722,12626800.0],["2020-04-03",4.3409,4.4257,3.935,4.2428,18763100.0],["2020-04-06",4.6666,4.6845,4.3766,4.6309,14848400.0],["2020-04-07",4.9923,5.0949,4.6755,4.6889,16965800.0],["2020-04-08",4.97,5.202,4.8183,5.028,19503000.0],["2020-04-09",5.4429,5.6883,5.1931,5.4474,25458400.0],["2020-04-13",5.4608,5.5901,5.2912,5.434,10421400.0],["2020-04-14",5.5143,5.5634,5.1797,5.2734,11619000.0],["2020-04-15",5.0815,5.2198,4.9745,5.1217,11410700.0],["2020-04-16",5.1752,5.3894,5.0503,5.1975,11217100.0],["2020-04-17",5.4206,5.4875,5.2377,5.4741,13244300.0],["2020-04-20",5.3135,5.5054,5.2734,5.3448,10599300.0],["2020-04-21",5.2198,5.5768,5.1797,5.5143,11371600.0],["2020-04-22",5.6035,5.6214,5.3849,5.4429,7629300.0],["2020-04-23",5.5054,5.6035,5.4072,5.5143,7221600.0],["2020-04-24",5.5098,5.55,5.3358,5.4117,10685800.0],["2020-04-27",5.434,5.5589,5.3046,5.492,9178300.0],["2020-04-28",5.6838,5.8444,5.5366,5.6615,15580700.0],["2020-04-29",5.8687,5.8822,5.6525,5.7381,11458000.0],["2020-04-30",5.8327,5.9858,5.5624,5.594,16463800.0],["2020-05-01",5.4994,5.6075,5.4723,5.5264,9761800.0],["2020-05-04",5.4949,5.6255,5.4183,5.5895,9087000.0],["2020-05-05",5.6885,5.8237,5.6705,5.7561,9811500.0],["2020-05-06",5.7741,5.8462,5.6165,5.6255,8234300.0],["2020-05-07",5.693,5.7336,5.5624,5.6615,10555300.0],["2020-05-08",5.7426,5.7741,5.6795,5.7246,7021700.0],["2020-05-11",5.675,5.7066,5.5399,5.5444,6502000.0],["2020-05-12",5.5804,5.585,5.4138,5.4228,7253600.0],["2020-05-13",5.4048,5.4408,5.1976,5.2832,13316500.0],["2020-05-14",5.1796,5.5985,5.1391,5.5895,8659000.0],["2020-05-15",5.5444,5.7066,5.4814,5.603,9399500.0],["2020-05-18",5.7921,5.8462,5.639,5.8101,11448100.0],["2020-05-19",5.8011,5.9363,5.7561,5.8507,7556700.0],["2020-05-20",5.9408,5.9903,5.8417,5.9678,12145300.0],["2020-05-21",5.9633,5.9633,5.8101,5.8777,9099800.0],["2020-05-22",5.9273,5.9408,5.8056,5.9318,7974000.0],["2020-05-26",6.0669,6.1209,6.0038,6.0444,9789700.0],["2020-05-27",6.1299,6.1344,5.9137,6.0759,10330300.0],["2020-05-28",6.0986,6.1259,5.9441,5.9486,9537300.0],["2020-05-29",5.9396,6.0077,5.8259,5.8805,41191700.0],["2020-06-01",5.885,6.035,5.8214,5.9805,10036000.0],["2020-06-02",6.0168,6.0577,5.885,5.9077,10047800.0],["2020-06-03",5.9805,6.1077,5.9759,6.0532,12182200.0],["2020-06-04",6.0304,6.3804,6.0077,6.3122,16610900.0],["2020-06-05",6.5303,6.6121,6.1032,6.1304,18129100.0],["2020-06-08",6.2804,6.4758,6.2486,6.4758,16607700.0],["2020-06-09",6.3622,6.4712,6.2713,6.3213,9371200.0],["2020-06-10",6.3622,6.3622,6.0304,6.0986,13091800.0],["2020-06-11",6.0123,6.0123,5.8441,5.8896,14846100.0],["2020-06-12",6.0895,6.2122,5.9714,6.185,11005600.0],["2020-06-15",5.9986,6.185,5.9305,6.1304,8525800.0],["2020-06-16",6.2849,6.2895,6.035,6.1213,8530300.0],["2020-06-17",6.1213,6.2213,6.0532,6.0668,6074800.0],["2020-06-18",6.0441,6.0804,5.9441,5.9941,7088600.0],["2020-06-19",6.0759,6.1077,5.8487,5.8578,12870100.0],["2020-06-22",5.8941,5.9168,5.7578,5.9032,7201600.0],["2020-06-23",5.9668,5.9668,5.885,5.9259,4804000.0],["2020-06-24",5.8987,5.9396,5.6487,5.8259,8481300.0],["2020-06-25",5.7714,6.0123,5.726,5.9941,9151400.0],["2020-06-26",5.9532,5.985,5.7805,5.7987,8171100.0],["2020-06-29",5.8262,6.0005,5.7574,5.9317,6826000.0],["2020-06-30",5.9088,5.9822,5.8446,5.918,13980000.0],["2020-07-01",5.918,6.0785,5.8858,5.895,5894800.0],["2020-07-02",5.9638,5.9959,5.8216,5.8354,5133700.0],["2020-07-06",5.8904,5.9501,5.8583,5.9317,5256100.0],["2020-07-07",5.9134,5.9547,5.8675,5.8813,4587200.0],["2020-07-08",5.8812,5.9638,5.8583,5.9592,4289100.0],["2020-07-09",5.9547,5.9592,5.7895,5.8124,10331200.0],["2020-07-10",5.8216,5.8491,5.7115,5.8308,12676700.0],["2020-07-13",5.8308,5.8721,5.7712,5.8216,11050400.0],["2020-07-14",5.8262,5.973,5.7666,5.9547,6578200.0],["2020-07-15",6.0143,6.1519,5.9776,6.1473,12799600.0],["2020-07-16",6.1473,6.2299,6.0923,6.1611,7095200.0],["2020-07-17",6.1565,6.2024,6.0969,6.1336,6605500.0],["2020-07-20",6.1152,6.2024,6.1152,6.1611,6335300.0],["2020-07-21",6.2207,6.262,6.1519,6.2299,5208100.0],["2020-07-22",6.1886,6.3033,6.1886,6.2437,5921700.0],["2020-07-23",6.2391,6.3354,6.1794,6.1886,6069800.0],["2020-07-24",6.2528,6.2758,6.1794,6.2024,5904600.0],["2020-07-27",6.2161,6.3171,6.1886,6.2895,8350500.0],["2020-07-28",6.3354,6.3538,6.2207,6.2253,12488400.0],["2020-07-29",6.2987,6.3584,6.285,6.3171,9133600.0],["2020-07-30",6.3171,6.3633,6.2523,6.3032,6182900.0],["2020-07-31",6.3032,6.331,6.2291,6.2939,15382100.0],["2020-08-03",6.1829,6.3865,6.1782,6.3587,7406200.0],["2020-08-04",6.3726,6.3726,6.2384,6.2754,6257800.0],["2020-08-05",6.3124,6.3865,6.28,6.3587,5200800.0],["2020-08-06",6.331,6.3772,6.2847,6.3032,3808100.0],["2020-08-07",6.2847,6.331,6.2662,6.3078,5031700.0],["2020-08-10",6.3171,6.4698,6.3171,6.4281,6745200.0],["2020-08-11",6.479,6.4929,6.3587,6.3726,7989600.0],["2020-08-12",6.4143,6.442,6.28,6.3171,5781800.0],["2020-08-13",6.3171,6.442,6.3078,6.3495,6229700.0],["2020-08-14",6.3633,6.4374,6.3171,6.4235,5407500.0],["2020-08-17",6.405,6.4374,6.3634,6.3865,6396200.0],["2020-08-18",6.4004,6.4698,6.3819,6.4235,6522800.0],["2020-08-19",6.4189,6.4976,6.3726,6.4513,6309300.0],["2020-08-20",6.4328,6.4929,6.4004,6.4513,6686700.0],["2020-08-21",6.442,6.5022,6.4235,6.4837,5440200.0],["2020-08-24",6.4976,6.6503,6.4605,6.5947,6527900.0],["2020-08-25",6.5947,6.6225,6.479,6.5577,5384300.0],["2020-08-26",6.5577,6.5716,6.4929,6.5022,4680700.0],["2020-08-27",6.5068,6.5947,6.5022,6.5207,6230100.0],["2020-08-28",6.558,6.6234,6.5254,6.6,3785100.0],["2020-08-31",6.5954,6.6467,6.53,6.586,5442600.0],["2020-09-01",6.5814,6.6281,6.5487,6.572,5736800.0],["2020-09-02",6.5534,6.572,6.4787,6.53,11906200.0],["2020-09-03",6.558,6.5767,6.4133,6.4554,8653900.0],["2020-09-04",6.4787,6.5534,6.348,6.46,6919000.0],["2020-09-08",6.4694,6.7307,6.418,6.6094,16317000.0],["2020-09-09",6.6374,6.7027,6.586,6.6281,5497500.0],["2020-09-10",6.6607,6.6934,6.6047,6.6327,6921800.0],["2020-09-11",6.6374,6.6467,6.488,6.586,6970500.0],["2020-09-14",6.6467,6.8334,6.6187,6.8008,7549500.0],["2020-09-15",6.8194,6.8381,6.7354,6.7681,5892600.0],["2020-09-16",6.7914,6.8754,6.7634,6.8194,4735100.0],["2020-09-17",6.7681,6.8568,6.7401,6.8148,4880100.0],["2020-09-18",6.8008,6.8614,6.7541,6.7728,9243500.0],["2020-09-21",6.6981,6.7727,6.6234,6.6701,7313800.0],["2020-09-22",6.6794,6.7261,6.6421,6.6607,5467600.0],["2020-09-23",6.6654,6.7307,6.5207,6.5254,6708300.0],["2020-09-24",6.5067,6.6047,6.3153,6.4694,11484500.0],["2020-09-25",6.488,6.558,6.446,6.5347,6885900.0],["2020-09-28",6.6,6.7214,6.5954,6.6607,6640300.0],["2020-09-29",6.6748,6.6796,6.5289,6.5525,6430700.0],["2020-09-30",6.576,6.6184,6.5336,6.5478,7485600.0],["2020-10-01",6.5666,6.5666,6.4583,6.543,6457000.0],["2020-10-02",6.4536,6.5948,6.4395,6.5619,6895100.0],["2020-10-05",6.5948,6.6372,6.5666,6.5901,4687600.0],["2020-10-06",6.5995,6.6701,6.5478,6.5619,6281400.0],["2020-10-07",6.6184,6.6231,6.5195,6.5854,6107900.0],["2020-10-08",6.6231,6.7266,6.6089,6.6937,11409100.0],["2020-10-09",6.7172,6.7455,6.6089,6.6231,3904300.0],["2020-10-12",6.6372,6.6843,6.5948,6.6796,5425900.0],["2020-10-13",6.656,6.6701,6.576,6.6042,4203800.0],["2020-10-14",6.6231,6.7266,6.6089,6.6466,4630000.0],["2020-10-15",6.6372,6.6843,6.6089,6.6748,3573400.0],["2020-10-16",6.6513,6.6937,6.6231,6.6419,3969300.0],["2020-10-19",6.6843,6.6984,6.5948,6.6042,5978000.0],["2020-10-20",6.6748,6.6796,6.6042,6.6042,4467300.0],["2020-10-21",6.6042,6.6137,6.5289,6.5289,8095200.0],["2020-10-22",6.543,6.5901,6.5289,6.5854,5531200.0],["2020-10-23",6.6231,6.7266,6.6042,6.6796,4317900.0],["2020-10-26",6.6372,6.6607,6.5478,6.6325,6125200.0],["2020-10-27",6.6984,6.7972,6.6231,6.7078,7367100.0],["2020-10-28",6.656,6.7172,6.5901,6.6042,8360300.0],["2020-10-29",6.6232,6.7372,6.514,6.6944,8256800.0],["2020-10-30",6.6517,6.6944,6.5852,6.6327,7785800.0],["2020-11-02",6.647,6.7277,6.6232,6.6422,9001100.0],["2020-11-03",6.6755,6.7182,6.6137,6.6185,6564800.0],["2020-11-04",6.6612,6.7847,6.609,6.6802,12919300.0],["2020-11-05",6.7277,6.7799,6.6897,6.7609,5087900.0],["2020-11-06",6.7562,6.7752,6.666,6.6992,6390600.0],["2020-11-09",6.8321,6.8939,6.7134,6.7182,13363000.0],["2020-11-10",6.7942,7.0743,6.7277,7.0553,17959000.0],["2020-11-11",7.06,7.0743,6.8416,6.8939,8131000.0],["2020-11-12",6.8844,6.9651,6.8559,6.8986,5937500.0],["2020-11-13",7.0268,7.0743,6.9603,7.06,6131100.0],["2020-11-16",7.1502,7.174,7.1028,7.1502,7166100.0],["2020-11-17",7.1265,7.2405,7.1123,7.2262,5411000.0],["2020-11-18",7.2404,7.4161,7.2262,7.2404,7611700.0],["2020-11-19",7.2594,7.2594,7.098,7.1645,5423900.0],["2020-11-20",7.1692,7.2642,7.155,7.2215,4404200.0],["2020-11-23",7.3022,7.3591,7.2452,7.3354,8235200.0],["2020-11-24",7.4683,7.5206,7.3924,7.4541,10261400.0],["2020-11-25",7.5016,7.5016,7.3449,7.4304,7228100.0],["2020-11-27",7.4639,7.483,7.3921,7.4495,5252900.0],["2020-11-30",7.4639,7.4639,7.2677,7.3107,10464600.0],["2020-12-01",7.4112,7.4926,7.3155,7.3395,6343600.0],["2020-12-02",7.3251,7.4017,7.2868,7.3299,5494900.0],["2020-12-03",7.349,7.4495,7.3299,7.3729,4349000.0],["2020-12-04",7.4256,7.4782,7.3969,7.4351,5029200.0],["2020-12-07",7.4256,7.4495,7.3634,7.4064,4555900.0],["2020-12-08",7.3969,7.5117,7.3873,7.4591,5461600.0],["2020-12-09",7.5261,7.5595,7.416,7.4639,4765400.0],["2020-12-10",7.4208,7.4351,7.3634,7.416,4586300.0],["2020-12-11",7.3682,7.3921,7.3107,7.3299,6053300.0],["2020-12-14",7.4208,7.4256,7.2964,7.3203,6184100.0],["2020-12-15",7.3347,7.3873,7.3203,7.3825,5863700.0],["2020-12-16",7.4112,7.4112,7.3538,7.3825,6440000.0],["2020-12-17",7.416,7.4208,7.3538,7.3969,4660600.0],["2020-12-18",7.4112,7.4208,7.349,7.3777,9007600.0],["2020-12-21",7.3395,7.3873,7.2581,7.3825,6911500.0],["2020-12-22",7.3873,7.4064,7.3299,7.3825,4872700.0],["2020-12-23",7.3921,7.5452,7.3921,7.4973,7146000.0],["2020-12-24",7.5356,7.5404,7.4064,7.4495,3246900.0],["2020-12-28",7.5021,7.5643,7.4782,7.483,5736300.0],["2020-12-29",7.5165,7.5165,7.4017,7.4543,6684700.0],["2020-12-30",7.4543,7.5411,7.3964,7.5073,7238200.0],["2020-12-31",7.4977,7.5411,7.4591,7.5218,5192800.0],["2021-01-04",7.5025,7.517,7.3434,7.4205,8483900.0],["2021-01-05",7.4446,7.4639,7.3723,7.382,6260900.0],["2021-01-06",7.4205,7.4736,7.3916,7.4109,7167900.0],["2021-01-07",7.4254,7.5121,7.4061,7.4398,5555600.0],["2021-01-08",7.4639,7.4977,7.4205,7.4929,4336800.0],["2021-01-11",7.4302,7.5363,7.4012,7.4157,4787700.0],["2021-01-12",7.4736,7.5121,7.4109,7.5025,4762100.0],["2021-01-13",7.5025,7.5314,7.4736,7.4832,3708700.0],["2021-01-14",7.5266,7.5652,7.488,7.5314,3851800.0],["2021-01-15",7.5314,7.5845,7.4929,7.5459,4478800.0],["2021-01-19",7.5652,7.6182,7.5363,7.6134,4877400.0],["2021-01-20",7.6182,7.705,7.6038,7.6664,5248600.0],["2021-01-21",7.6809,7.8014,7.6761,7.7581,7503900.0],["2021-01-22",7.7581,7.7918,7.6905,7.7822,5074400.0],["2021-01-25",7.8111,7.8979,7.7725,7.8352,8653500.0],["2021-01-26",7.922,7.9316,7.7098,7.7918,10991300.0],["2021-01-27",7.7532,7.7629,7.5796,7.6134,11197900.0],["2021-01-28",7.6474,7.7106,7.5308,7.6863,8458100.0],["2021-01-29",7.6328,7.6863,7.5308,7.5794,8853700.0],["2021-02-01",7.6037,7.7349,7.5648,7.7203,8290700.0],["2021-02-02",7.764,7.832,7.73,7.8126,6896500.0],["2021-02-03",7.8272,7.9146,7.7932,7.8223,5610900.0],["2021-02-04",7.8077,7.8758,7.8077,7.8563,4649100.0],["2021-02-05",7.8806,7.9438,7.8515,7.9195,4736500.0],["2021-02-08",7.9389,7.9681,7.8806,7.9098,5077700.0],["2021-02-09",7.9243,7.9292,7.8369,7.9146,5103500.0],["2021-02-10",7.9195,7.9972,7.9098,7.9584,4503800.0],["2021-02-11",7.9681,8.0312,7.8903,7.9535,5110900.0],["2021-02-12",7.9729,8.0215,7.9341,7.9438,5549300.0],["2021-02-16",7.9972,8.0069,7.9486,7.9827,7087600.0],["2021-02-17",7.9729,7.9924,7.8709,7.9244,6956200.0],["2021-02-18",7.9049,7.9438,7.8175,7.8223,8479300.0],["2021-02-19",7.8855,8.041,7.8612,7.9972,7210500.0],["2021-02-22",7.9584,8.1284,7.9438,8.0215,6178700.0],["2021-02-23",8.041,8.0652,7.8369,7.9341,9070800.0],["2021-02-24",7.9438,8.0798,7.9195,8.0555,8066800.0],["2021-02-25",8.08,8.124,7.8108,7.8255,11816500.0],["2021-02-26",7.85,7.9577,7.7913,7.8451,8489600.0],["2021-03-01",7.9283,8.0115,7.8108,7.8108,8038100.0],["2021-03-02",7.8255,7.9185,7.8108,7.8989,7540000.0],["2021-03-03",7.8989,7.943,7.8206,7.8255,6339400.0],["2021-03-04",7.85,7.8793,7.6885,7.7913,14462600.0],["2021-03-05",7.8255,7.8598,7.5319,7.7815,13894700.0],["2021-03-08",7.8402,8.0164,7.7815,7.9919,9818600.0],["2021-03-09",8.0066,8.0311,7.9283,8.0017,6355900.0],["2021-03-10",7.9968,8.0506,7.9723,8.0262,5597300.0],["2021-03-11",8.0115,8.036,7.9479,7.9821,8740100.0],["2021-03-12",7.9821,8.1143,7.9821,8.0604,9452500.0],["2021-03-15",8.0898,8.1387,8.0457,8.0849,7901600.0],["2021-03-16",8.0653,8.0898,8.0066,8.0653,4808900.0],["2021-03-17",8.0506,8.1681,7.987,8.1632,5910800.0],["2021-03-18",8.1241,8.1779,8.0604,8.0751,6859600.0],["2021-03-19",8.0947,8.217,8.0457,8.1192,11255600.0],["2021-03-22",8.1485,8.173,8.0849,8.1583,4689800.0],["2021-03-23",8.1632,8.2072,8.0751,8.1045,5221900.0],["2021-03-24",8.1387,8.2464,8.0996,8.0996,7966700.0],["2021-03-25",8.0996,8.2611,8.0115,8.217,9474500.0],["2021-03-26",8.2268,8.3345,8.1926,8.3296,5612900.0],["2021-03-29",8.2855,8.3639,8.1975,8.2023,6405400.0],["2021-03-30",8.2467,8.3305,8.1777,8.3256,4775300.0],["2021-03-31",8.2812,8.3256,8.2369,8.2615,6210500.0],["2021-04-01",8.2714,8.3946,8.2467,8.3897,5452600.0],["2021-04-05",8.4045,8.4143,8.3305,8.3798,4911000.0],["2021-04-06",8.3699,8.4094,8.3552,8.3847,4370300.0],["2021-04-07",8.3897,8.439,8.3552,8.434,3584400.0],["2021-04-08",8.4192,8.4587,8.3946,8.4587,2964700.0],["2021-04-09",8.4636,8.4981,8.4044,8.4094,3844000.0],["2021-04-12",8.4537,8.4882,8.4242,8.4636,4304000.0],["2021-04-13",8.439,8.503,8.4045,8.4883,3823400.0],["2021-04-14",8.5129,8.6115,8.4833,8.5573,6892600.0],["2021-04-15",8.5819,8.5868,8.4833,8.5425,4879400.0],["2021-04-16",8.5573,8.6263,8.5474,8.6164,4049800.0],["2021-04-19",8.6263,8.6263,8.5375,8.5474,5183000.0],["2021-04-20",8.5671,8.577,8.4883,8.5375,4600100.0],["2021-04-21",8.5228,8.6016,8.4439,8.5967,4925600.0],["2021-04-22",8.6066,8.6263,8.5622,8.5721,4214000.0],["2021-04-23",8.5671,8.646,8.5277,8.6115,6230100.0],["2021-04-26",8.6312,8.6411,8.5474,8.5573,7961300.0],["2021-04-27",8.6361,8.8136,8.6263,8.7495,8736100.0],["2021-04-28",8.8136,8.8727,8.7988,8.853,7005500.0],["2021-04-29",8.8828,8.9175,8.8481,8.9076,6151400.0],["2021-04-30",8.8977,8.9423,8.8729,8.8977,5186400.0],["2021-05-03",8.9423,8.982,8.9076,8.9275,4666000.0],["2021-05-04",8.9622,8.9721,8.8282,8.8778,6808800.0],["2021-05-05",8.8828,9.0168,8.8133,8.9969,6056600.0],["2021-05-06",9.0217,9.0366,8.9225,9.0366,6071900.0],["2021-05-07",9.0069,9.0962,8.9721,9.0912,4850900.0],["2021-05-10",9.1011,9.1557,9.0614,9.0714,4677200.0],["2021-05-11",9.0267,9.0565,8.9275,8.9721,8530000.0],["2021-05-12",8.9572,8.9969,8.6148,8.6446,13749800.0],["2021-05-13",8.729,8.9026,8.7041,8.853,7373400.0],["2021-05-14",8.9175,9.0317,8.9175,9.0217,5659800.0],["2021-05-17",9.0515,9.0565,8.9771,9.0366,5556800.0],["2021-05-18",9.0466,9.1756,9.0317,9.116,7538400.0],["2021-05-19",9.0664,9.1706,9.0118,9.1458,7171900.0],["2021-05-20",9.1458,9.1706,9.0962,9.1458,4374900.0],["2021-05-21",9.1657,9.1905,9.1408,9.1805,4839600.0],["2021-05-24",9.2202,9.2451,9.1607,9.2202,6049400.0],["2021-05-25",9.2451,9.2649,9.1805,9.1954,6507500.0],["2021-05-26",9.2252,9.255,9.1706,9.2202,6364900.0],["2021-05-27",9.2552,9.2602,9.1903,9.2452,6566600.0],["2021-05-28",9.2452,9.2652,9.2202,9.2602,4825400.0],["2021-06-01",9.2652,9.3151,9.2302,9.3052,7704300.0],["2021-06-02",9.3052,9.3601,9.2852,9.3201,6297500.0],["2021-06-03",9.3201,9.3301,9.2702,9.2902,5078500.0],["2021-06-04",9.3051,9.3401,9.2552,9.3151,5854500.0],["2021-06-07",9.3151,9.3501,9.2702,9.3301,5394600.0],["2021-06-08",9.3101,9.3401,9.2752,9.3401,6580500.0],["2021-06-09",9.3451,9.41,9.3102,9.3201,9386500.0],["2021-06-10",9.3751,9.3901,9.2952,9.3002,8183600.0],["2021-06-11",9.0654,9.0804,8.8007,8.8456,25943400.0],["2021-06-14",8.8556,8.9306,8.7607,8.8057,13341500.0],["2021-06-15",8.8307,8.8406,8.6359,8.6758,12171300.0],["2021-06-16",8.6858,8.7407,8.6508,8.7208,8875400.0],["2021-06-17",8.7108,8.7507,8.3861,8.486,14615300.0],["2021-06-18",8.4311,8.456,8.2912,8.3412,16761300.0],["2021-06-21",8.4011,8.536,8.3562,8.526,7559000.0],["2021-06-22",8.5809,8.5809,8.471,8.491,6927100.0],["2021-06-23",8.521,8.5609,8.481,8.526,6000500.0],["2021-06-24",8.5559,8.5959,8.516,8.5659,4027700.0],["2021-06-25",8.5909,8.6409,8.5759,8.6009,5893800.0],["2021-06-28",8.6558,8.6558,8.541,8.5909,6976100.0],["2021-06-29",8.6362,8.6412,8.3947,8.4501,9067100.0],["2021-06-30",8.4652,8.5205,8.43,8.4953,5737700.0],["2021-07-01",8.5155,8.606,8.4551,8.5557,5792500.0],["2021-07-02",8.5808,8.606,8.5104,8.5205,4540400.0],["2021-07-06",8.5507,8.5557,8.445,8.4803,7621700.0],["2021-07-07",8.4752,8.4853,8.3696,8.3797,7102100.0],["2021-07-08",8.2941,8.3998,8.1835,8.3143,8672500.0],["2021-07-09",8.3998,8.5054,8.3897,8.4953,6178700.0],["2021-07-12",8.4853,8.5456,8.4249,8.4853,5010300.0],["2021-07-13",8.4803,8.4803,8.2187,8.2288,10767800.0],["2021-07-14",8.274,8.3595,8.0879,8.108,9650700.0],["2021-07-15",8.0879,8.2086,8.0225,8.1282,8562000.0],["2021-07-16",8.1734,8.2086,8.0879,8.1131,5232400.0],["2021-07-19",8.0376,8.0527,7.8566,7.9672,10886600.0],["2021-07-20",7.9974,8.1986,7.9471,8.1734,8242900.0],["2021-07-21",8.2237,8.3243,8.2187,8.264,6992300.0],["2021-07-22",8.2539,8.264,8.1382,8.1483,6836900.0],["2021-07-23",8.2137,8.2288,8.0829,8.108,5600800.0],["2021-07-26",8.1181,8.2187,8.1181,8.1382,7429100.0],["2021-07-27",8.103,8.1433,7.8566,8.1382,12915700.0],["2021-07-28",8.1483,8.1785,8.0024,8.1131,7285500.0],["2021-07-29",8.1688,8.2448,8.1131,8.1992,6270500.0],["2021-07-30",8.1435,8.2195,8.0269,8.0421,7724700.0],["2021-08-02",8.0725,8.1587,8.032,8.0573,5915200.0],["2021-08-03",8.0776,8.0776,7.9357,8.0168,5324700.0],["2021-08-04",7.9965,8.0421,7.9256,7.9763,5724600.0],["2021-08-05",7.9965,8.0979,7.9763,8.0523,4209400.0],["2021-08-06",8.108,8.1485,8.0725,8.1131,4192400.0],["2021-08-09",8.1283,8.1536,8.0421,8.1232,4947900.0],["2021-08-10",8.1688,8.1992,8.1029,8.1688,4232700.0],["2021-08-11",8.1992,8.26,8.1283,8.2448,4757000.0],["2021-08-12",8.26,8.3006,8.2246,8.2854,4732800.0],["2021-08-13",8.2752,8.3208,8.2499,8.2803,3490800.0],["2021-08-16",8.2803,8.2854,8.1688,8.2448,5078300.0],["2021-08-17",8.2246,8.2803,8.1942,8.255,3584600.0],["2021-08-18",8.2499,8.3056,8.2094,8.2144,4660400.0],["2021-08-19",8.179,8.184,8.0371,8.0573,7877900.0],["2021-08-20",8.0573,8.1587,8.0016,8.1536,4858300.0],["2021-08-23",8.1739,8.2702,8.1688,8.2499,4320400.0],["2021-08-24",8.2702,8.3411,8.26,8.3208,3784500.0],["2021-08-25",8.336,8.3766,8.2803,8.331,4367900.0],["2021-08-26",8.3208,8.3665,8.2398,8.255,5665300.0],["2021-08-27",8.2499,8.407,8.2499,8.3766,4683800.0],["2021-08-30",8.397,8.4174,8.2694,8.2847,5278300.0],["2021-08-31",8.2898,8.3766,8.2898,8.3255,6056600.0],["2021-09-01",8.346,8.3715,8.2898,8.3306,4699200.0],["2021-09-02",8.3357,8.3562,8.2745,8.2796,4470300.0],["2021-09-03",8.3051,8.3102,8.2234,8.2592,3944000.0],["2021-09-07",8.2796,8.3051,8.1418,8.1571,6650800.0],["2021-09-08",8.1775,8.2337,8.0907,8.1009,7131600.0],["2021-09-09",8.1009,8.2132,8.0703,8.1775,5139600.0],["2021-09-10",8.2132,8.2183,8.1316,8.1724,5230500.0],["2021-09-13",8.1928,8.2388,8.1367,8.2081,5260100.0],["2021-09-14",8.2337,8.2337,8.1265,8.1316,5217100.0],["2021-09-15",8.1418,8.1928,8.1265,8.1469,4492200.0],["2021-09-16",8.1775,8.2132,8.1469,8.1469,4752900.0],["2021-09-17",8.1469,8.1877,8.1214,8.1571,8638400.0],["2021-09-20",8.0856,8.1469,8.0346,8.1214,7826500.0],["2021-09-21",8.1367,8.2286,8.1367,8.1775,7727900.0],["2021-09-22",8.2081,8.3,8.1928,8.2745,5492700.0],["2021-09-23",8.2949,8.3204,8.2745,8.2796,4671800.0],["2021-09-24",8.2745,8.2949,8.2439,8.249,4314300.0],["2021-09-27",8.2949,8.346,8.2643,8.2898,4726400.0],["2021-09-28",8.3255,8.3357,8.2234,8.2337,6565700.0],["2021-09-29",8.2697,8.2748,8.1925,8.2131,4785900.0],["2021-09-30",8.2234,8.2491,8.1051,8.1102,7628500.0],["2021-10-01",8.1102,8.2131,8.1051,8.1771,4837600.0],["2021-10-04",8.2028,8.3417,8.1822,8.2645,5631000.0],["2021-10-05",8.2697,8.3005,8.2028,8.2542,6411400.0],["2021-10-06",8.1874,8.2131,8.1308,8.2028,7799200.0],["2021-10-07",8.2285,8.2954,8.2079,8.2388,4839600.0],["2021-10-08",8.2439,8.3211,8.2337,8.2902,3651200.0],["2021-10-11",8.3314,8.3674,8.2954,8.3159,4496400.0],["2021-10-12",8.3365,8.3777,8.3057,8.3314,7247100.0],["2021-10-13",8.3211,8.3365,8.2697,8.3005,4846200.0],["2021-10-14",8.3314,8.3674,8.3108,8.3262,5605900.0],["2021-10-15",8.3468,8.4137,8.3417,8.3417,5049800.0],["2021-10-18",8.3468,8.4188,8.3005,8.4034,5058800.0],["2021-10-19",8.4188,8.4908,8.3931,8.4857,6485300.0],["2021-10-20",8.4857,8.6142,8.4754,8.5319,6198600.0],["2021-10-21",8.5319,8.5782,8.4857,8.5371,4077800.0],["2021-10-22",8.5371,8.5525,8.4497,8.5114,4834600.0],["2021-10-25",8.5217,8.5577,8.5011,8.5062,4608500.0],["2021-10-26",8.5474,8.5577,8.4857,8.4908,6042200.0],["2021-10-27",8.4857,8.5011,8.4137,8.4188,6821800.0],["2021-10-28",8.3929,8.4343,8.1805,8.1857,17153300.0],["2021-10-29",8.2116,8.2686,8.1805,8.2478,8458100.0],["2021-11-01",8.2893,8.3929,8.2686,8.3825,6383300.0],["2021-11-02",8.3722,8.3774,8.2478,8.253,5340900.0],["2021-11-03",8.253,8.3825,8.2323,8.2841,5386400.0],["2021-11-04",8.3048,8.3307,8.253,8.2945,4254200.0],["2021-11-05",8.3307,8.424,8.3152,8.4033,5253200.0],["2021-11-08",8.4033,8.4084,8.3359,8.3514,3565000.0],["2021-11-09",8.3515,8.3981,8.3204,8.3255,3600200.0],["2021-11-10",8.3307,8.3929,8.2841,8.2996,4842300.0],["2021-11-11",8.2996,8.3359,8.2841,8.2893,3065600.0],["2021-11-12",8.2996,8.3204,8.2737,8.31,3643500.0],["2021-11-15",8.3152,8.3463,8.2841,8.2996,3349200.0],["2021-11-16",8.31,8.3359,8.2841,8.31,5290300.0],["2021-11-17",8.2893,8.3152,8.2167,8.2582,7397700.0],["2021-11-18",8.2582,8.2945,8.196,8.2634,6398200.0],["2021-11-19",8.2323,8.2996,8.2012,8.2789,4966400.0],["2021-11-22",8.2996,8.3411,8.2271,8.31,5653800.0],["2021-11-23",8.3152,8.3307,8.2789,8.2996,5642800.0],["2021-11-24",8.31,8.3618,8.2996,8.3048,4987300.0],["2021-11-26",8.2893,8.2893,8.1649,8.2427,7329300.0],["2021-11-29",8.2792,8.3001,8.1905,8.2635,6855600.0],["2021-11-30",8.227,8.2322,7.9608,7.9816,17956300.0],["2021-12-01",8.0913,8.1174,7.872,7.8825,8571500.0],["2021-12-02",7.9138,8.0913,7.8668,8.0704,8313700.0],["2021-12-03",8.0599,8.0704,7.966,8.0025,5702100.0],["2021-12-06",8.0391,8.2166,8.0182,8.1696,7118300.0],["2021-12-07",8.2113,8.3262,8.1591,8.274,6212100.0],["2021-12-08",8.274,8.3679,8.2479,8.2949,5480800.0],["2021-12-09",8.2792,8.3105,8.2374,8.274,7037200.0],["2021-12-10",8.3105,8.3157,8.1226,8.1487,6430400.0],["2021-12-13",8.0704,8.086,7.8459,8.0077,10959900.0],["2021-12-14",8.013,8.0756,7.9033,7.9294,6165200.0],["2021-12-15",7.9294,7.966,7.8303,7.919,8042600.0],["2021-12-16",7.9608,8.0077,7.8772,7.8929,7009600.0],["2021-12-17",7.8825,7.9033,7.7989,7.825,11876900.0],["2021-12-20",7.7311,7.7311,7.5275,7.705,13609700.0],["2021-12-21",7.7781,7.9451,7.7676,7.9138,7551900.0],["2021-12-22",7.9138,8.0025,7.872,7.9555,4845000.0],["2021-12-23",7.9921,8.0599,7.9503,8.0338,4339100.0],["2021-12-27",8.0391,8.0808,7.9764,8.0756,4635600.0],["2021-12-28",8.0756,8.1591,8.0547,8.086,5034900.0],["2021-12-29",8.0913,8.1017,8.0182,8.0338,4558500.0],["2021-12-30",8.0391,8.1128,7.997,8.0023,4363200.0],["2021-12-31",7.9497,8.0128,7.9023,7.9128,6363900.0],["2022-01-03",7.9391,8.1391,7.9286,8.1285,6344400.0],["2022-01-04",8.1549,8.239,8.097,8.1864,7947600.0],["2022-01-05",8.1969,8.2127,7.9655,7.976,9814100.0],["2022-01-06",8.0707,8.0759,7.9655,7.997,5492300.0],["2022-01-07",8.0496,8.0865,7.9865,8.0496,4563600.0],["2022-01-10",8.0602,8.0865,7.9865,8.0707,7936000.0],["2022-01-11",8.0601,8.1969,8.0601,8.1864,7181400.0],["2022-01-12",8.1812,8.1969,8.1233,8.1864,4708500.0],["2022-01-13",8.2075,8.2338,8.1075,8.1075,5749300.0],["2022-01-14",8.1022,8.1075,7.9655,8.0549,8488900.0],["2022-01-18",8.0549,8.0602,7.9654,7.9812,7534200.0],["2022-01-19",7.9918,8.0128,7.9181,7.9234,5170100.0],["2022-01-20",7.9549,7.997,7.8602,7.8655,7047300.0],["2022-01-21",7.855,7.876,7.7129,7.7497,11035400.0],["2022-01-24",7.6603,7.7708,7.4499,7.7497,16221600.0],["2022-01-25",7.6708,7.9128,7.5761,7.8918,10734500.0],["2022-01-26",7.9339,8.0023,7.7866,7.8287,11855300.0],["2022-01-27",7.9128,7.9339,7.7603,7.7918,10641400.0],["2022-01-28",7.7971,7.829,7.6592,7.829,6581900.0],["2022-01-31",7.8077,7.8979,7.76,7.8979,9755000.0],["2022-02-01",7.8979,7.8979,7.6592,7.7865,14276900.0],["2022-02-02",7.7653,7.7865,7.6221,7.6751,10186700.0],["2022-02-03",7.6486,7.6804,7.5319,7.5372,8668000.0],["2022-02-04",7.5266,7.5956,7.4152,7.5531,10153100.0],["2022-02-07",7.585,7.6751,7.5584,7.5956,6656200.0],["2022-02-08",7.6168,7.691,7.5744,7.6486,7234900.0],["2022-02-09",7.6804,7.7176,7.6486,7.6539,5977900.0],["2022-02-10",7.638,7.7759,7.5478,7.5637,8436100.0],["2022-02-11",7.5797,7.6115,7.3887,7.4524,12268900.0],["2022-02-14",7.3834,7.3993,7.2402,7.272,14937400.0],["2022-02-15",7.341,7.3516,7.2667,7.3463,7536000.0],["2022-02-16",7.341,7.3834,7.3251,7.341,6870000.0],["2022-02-17",7.3251,7.3304,7.1182,7.1659,8730700.0],["2022-02-18",7.1978,7.219,7.1076,7.1288,9867900.0],["2022-02-22",7.1023,7.1076,6.8848,6.9485,11314500.0],["2022-02-23",6.9909,7.0068,6.7575,6.7628,9747200.0],["2022-02-24",6.4817,6.9007,6.4552,6.8583,16014600.0],["2022-02-25",6.9225,6.9761,6.8797,6.9707,9570100.0],["2022-02-28",6.9011,6.9493,6.7994,6.9118,13861300.0],["2022-03-01",6.8636,6.9654,6.7833,6.9547,13795700.0],["2022-03-02",6.9547,7.0832,6.8904,7.0617,9699900.0],["2022-03-03",7.0617,7.1099,7.0082,7.0296,6561700.0],["2022-03-04",6.9868,7.035,6.944,6.9921,6719500.0],["2022-03-07",6.96,7.0885,6.9332,6.9547,9598900.0],["2022-03-08",6.9654,7.1902,6.96,7.0992,10695000.0],["2022-03-09",7.1902,7.2491,7.1153,7.1367,7415200.0],["2022-03-10",7.0992,7.1313,7.0028,7.0939,6437700.0],["2022-03-11",7.0778,7.0992,6.8636,6.9493,13545600.0],["2022-03-14",6.96,7.0082,6.7726,6.8369,8754700.0],["2022-03-15",6.8262,6.9332,6.8262,6.9065,9107700.0],["2022-03-16",6.9547,7.0189,6.794,6.9386,8701500.0],["2022-03-17",6.9065,6.9975,6.869,6.9814,7032800.0],["2022-03-18",6.9386,7.0724,6.9011,7.0724,10444400.0],["2022-03-21",7.0939,7.1367,6.9547,6.9654,7713100.0],["2022-03-22",7.0028,7.1046,6.9761,7.0617,9549800.0],["2022-03-23",7.0564,7.0564,6.9707,6.9975,5789900.0],["2022-03-24",6.9975,7.0243,6.96,6.9868,7739500.0],["2022-03-25",7.0029,7.1153,6.9868,7.1046,6663700.0],["2022-03-28",7.126,7.1742,7.0243,7.1635,9915800.0],["2022-03-29",7.1956,7.3027,7.1956,7.2598,11082000.0],["2022-03-30",7.2436,7.2598,7.1248,7.1518,10503500.0],["2022-03-31",7.1842,7.2004,7.0708,7.0762,9427200.0],["2022-04-01",7.0924,7.114,7.0114,7.114,9427900.0],["2022-04-04",7.0924,7.114,6.9735,7.0708,8176700.0],["2022-04-05",7.0492,7.1194,6.9141,6.9357,9789100.0],["2022-04-06",6.9141,6.9141,6.7899,6.7953,10753100.0],["2022-04-07",6.7899,6.8439,6.6603,6.7737,10698300.0],["2022-04-08",6.7899,6.8925,6.7683,6.8061,6832200.0],["2022-04-11",6.7953,6.8709,6.7251,6.7467,10030400.0],["2022-04-12",6.8169,6.8763,6.7575,6.7683,9785100.0],["2022-04-13",6.7791,6.8169,6.7251,6.7737,7764100.0],["2022-04-14",6.7737,6.8277,6.7197,6.7413,8686500.0],["2022-04-18",6.7305,6.7359,6.6062,6.6332,10388100.0],["2022-04-19",6.6494,6.6657,6.3848,6.4064,17395300.0],["2022-04-20",6.4334,6.5468,6.3956,6.4766,9902200.0],["2022-04-21",6.5036,6.5576,6.4064,6.4118,9473600.0],["2022-04-22",6.4064,6.4118,6.2389,6.2605,13591400.0],["2022-04-25",6.2227,6.3145,6.0823,6.3037,14819800.0],["2022-04-26",6.2767,6.3253,5.9472,5.9796,18780900.0],["2022-04-27",6.0121,6.0499,5.9472,5.9904,14485900.0],["2022-04-28",6.056,6.2689,5.9904,6.2635,16728800.0],["2022-04-29",6.2635,6.2853,5.9795,5.9959,15965400.0],["2022-05-02",6.0123,6.127,5.9304,6.116,15827300.0],["2022-05-03",6.2799,6.5584,6.2689,6.5474,24503700.0],["2022-05-04",6.5311,6.6348,6.4164,6.6184,17646200.0],["2022-05-05",6.6075,6.7386,6.5474,6.6294,18174900.0],["2022-05-06",6.6075,6.7932,6.602,6.7768,16212200.0],["2022-05-09",6.684,6.7549,6.6239,6.6949,15517300.0],["2022-05-10",6.7604,6.9079,6.6184,6.6785,21932500.0],["2022-05-11",6.6894,6.7276,6.6021,6.6294,18167700.0],["2022-05-12",6.5911,6.6567,6.471,6.613,21945200.0],["2022-05-13",6.6184,6.7659,6.5911,6.7659,16389600.0],["2022-05-16",6.7713,6.7877,6.6676,6.7113,13470100.0],["2022-05-17",6.7113,6.7167,6.5147,6.613,15316400.0],["2022-05-18",6.5966,6.613,6.4764,6.4928,14345200.0],["2022-05-19",6.4655,6.5638,6.3836,6.4,18100100.0],["2022-05-20",6.4218,6.4546,6.2962,6.4218,14549900.0],["2022-05-23",6.4546,6.5857,6.4491,6.5529,12941400.0],["2022-05-24",6.5474,6.5474,6.4164,6.5092,11374100.0],["2022-05-25",6.5201,6.5529,6.4218,6.4874,12476300.0],["2022-05-26",6.5256,6.673,6.5147,6.613,10463000.0],["2022-05-27",6.6295,6.7343,6.5854,6.7343,8282100.0],["2022-05-31",6.7012,6.7839,6.6516,6.7453,43586500.0],["2022-06-01",6.7564,6.7619,6.6019,6.7122,10240500.0],["2022-06-02",6.7012,6.7288,6.635,6.7233,8509900.0],["2022-06-03",6.7122,6.7398,6.6405,6.6516,7760300.0],["2022-06-06",6.6571,6.7288,6.6295,6.6405,6913200.0],["2022-06-07",6.6185,6.7288,6.6019,6.7067,5813800.0],["2022-06-08",6.6902,6.7067,6.5909,6.613,7601800.0],["2022-06-09",6.6847,6.8446,6.6736,6.7233,13509700.0],["2022-06-10",6.6736,6.6957,6.5137,6.5909,12137200.0],["2022-06-13",6.4806,6.4861,6.0669,6.078,28550600.0],["2022-06-14",6.0835,6.1221,5.8849,5.9291,22354700.0],["2022-06-15",5.9566,5.9952,5.7084,5.8849,28235700.0],["2022-06-16",5.714,5.7415,5.5099,5.532,22349100.0],["2022-06-17",5.5595,5.7801,5.5375,5.7415,22000200.0],["2022-06-21",5.8298,5.9622,5.8077,5.9125,12379700.0],["2022-06-22",5.8574,6.0283,5.8353,5.9787,11936600.0],["2022-06-23",6.0008,6.1662,5.9732,6.1607,11982700.0],["2022-06-24",6.1938,6.4254,6.1883,6.3979,12514900.0],["2022-06-27",6.431,6.4696,6.3372,6.3813,10013500.0],["2022-06-28",6.4034,6.4585,6.2545,6.2876,10770500.0],["2022-06-29",6.2597,6.282,6.1817,6.2151,8967000.0],["2022-06-30",6.1371,6.2653,6.098,6.1705,9694600.0],["2022-07-01",6.1649,6.4269,6.1426,6.399,11451900.0],["2022-07-05",6.3043,6.4827,6.2708,6.4715,11173300.0],["2022-07-06",6.4436,6.5049,6.2764,6.3322,10027500.0],["2022-07-07",6.3433,6.4938,6.3433,6.4046,7786900.0],["2022-07-08",6.4102,6.4158,6.3099,6.3656,8622900.0],["2022-07-11",6.3377,6.3823,6.2987,6.321,5638100.0],["2022-07-12",6.3266,6.4158,6.2987,6.3656,8143200.0],["2022-07-13",6.3043,6.4882,6.2764,6.4659,7621400.0],["2022-07-14",6.3879,6.4213,6.3154,6.3712,6344800.0],["2022-07-15",6.4325,6.5384,6.2931,6.5161,8277100.0],["2022-07-18",6.5272,6.5384,6.3322,6.4715,7325300.0],["2022-07-19",6.5105,6.7279,6.4994,6.6889,9678100.0],["2022-07-20",6.7056,6.7892,6.661,6.7558,10143000.0],["2022-07-21",6.7223,6.8171,6.6722,6.8115,7670300.0],["2022-07-22",6.8338,6.8561,6.7279,6.7725,6122800.0],["2022-07-25",6.7948,6.8505,6.7335,6.8394,8751400.0],["2022-07-26",6.6499,6.8115,6.6332,6.7558,15156400.0],["2022-07-27",6.7781,6.9564,6.7558,6.9119,12264500.0],["2022-07-28",6.9062,7.0863,6.895,7.0751,14745700.0],["2022-07-29",7.0695,7.2552,7.0695,7.0976,13677700.0],["2022-08-01",7.1032,7.1933,7.0469,7.1314,7255600.0],["2022-08-02",7.1032,7.1032,6.9119,6.9231,9437200.0],["2022-08-03",6.9907,7.0132,6.9513,6.9681,5841200.0],["2022-08-04",6.9681,6.9794,6.8668,6.9287,8890800.0],["2022-08-05",6.8893,6.9456,6.8499,6.895,7611700.0],["2022-08-08",6.9456,7.0526,6.9456,6.985,7123500.0],["2022-08-09",7.0019,7.0413,6.9456,7.0019,6096600.0],["2022-08-10",7.0469,7.1201,7.0469,7.0582,5475400.0],["2022-08-11",7.092,7.1877,7.0863,7.137,6185100.0],["2022-08-12",7.1933,7.1989,7.1201,7.1933,4547400.0],["2022-08-15",7.1651,7.2102,7.1426,7.1989,6530400.0],["2022-08-16",7.2045,7.2327,7.1708,7.2045,5389100.0],["2022-08-17",7.1764,7.1877,7.092,7.1595,4953400.0],["2022-08-18",7.1764,7.1989,7.1145,7.137,5624900.0],["2022-08-19",7.1089,7.1257,7.0132,7.0413,5880600.0],["2022-08-22",6.9907,7.0019,6.8781,6.8781,5322700.0],["2022-08-23",6.9119,6.9794,6.9006,6.9344,3782700.0],["2022-08-24",6.9231,6.985,6.9062,6.9794,3317900.0],["2022-08-25",7.0132,7.0863,7.0075,7.0526,4289700.0],["2022-08-26",7.0582,7.0807,6.9569,6.9625,5989000.0],["2022-08-29",6.9287,6.9794,6.9006,6.9287,7161400.0],["2022-08-30",6.9628,6.9856,6.7753,6.7866,9345600.0],["2022-08-31",6.7866,6.8776,6.7412,6.7923,5780400.0],["2022-09-01",6.7582,6.7639,6.5536,6.7241,10349500.0],["2022-09-02",6.7696,6.8321,6.69,6.69,5076800.0],["2022-09-06",6.69,6.7866,6.5991,6.6786,14100900.0],["2022-09-07",6.673,6.7923,6.5707,6.7753,8331200.0],["2022-09-08",6.7639,6.8435,6.7184,6.8321,4852600.0],["2022-09-09",6.8492,6.889,6.7639,6.7696,6732900.0],["2022-09-12",6.8151,6.8549,6.7184,6.7355,7208600.0],["2022-09-13",6.6275,6.6559,6.5366,6.565,8293500.0],["2022-09-14",6.582,6.6161,6.5195,6.565,8997100.0],["2022-09-15",6.565,6.6332,6.3603,6.3603,8893800.0],["2022-09-16",6.3149,6.4058,6.241,6.3888,13162000.0],["2022-09-19",6.2921,6.4399,6.2865,6.4058,7280300.0],["2022-09-20",6.3717,6.3945,6.3035,6.3603,7356900.0],["2022-09-21",6.3888,6.3888,6.2694,6.2694,8376800.0],["2022-09-22",6.2694,6.2808,6.0875,6.1216,9549500.0],["2022-09-23",6.1046,6.1046,5.8545,5.9227,11082300.0],["2022-09-26",5.8829,5.9397,5.4452,5.468,28651200.0],["2022-09-27",5.5589,5.5816,5.1326,5.161,37345500.0],["2022-09-28",5.2122,5.3657,5.1326,5.2406,28382600.0],["2022-09-29",5.1888,5.1945,4.8317,4.9987,26616900.0],["2022-09-30",5.0218,5.0678,4.8317,4.849,22112400.0],["2022-10-03",4.9008,5.016,4.6647,4.9066,18603100.0],["2022-10-04",4.9987,5.2694,4.9987,5.2464,20151900.0],["2022-10-05",5.1485,5.1485,4.7396,4.8951,23810400.0],["2022-10-06",4.8893,4.9296,4.6647,4.7223,26043800.0],["2022-10-07",4.6762,4.7396,4.5035,4.5323,28069900.0],["2022-10-10",4.5265,4.5956,4.2386,4.2443,23649300.0],["2022-10-11",4.2616,4.7626,4.2616,4.705,42333900.0],["2022-10-12",4.682,4.7511,4.4286,4.6071,27294800.0],["2022-10-13",4.5265,4.6705,4.4516,4.6302,20986400.0],["2022-10-14",4.6878,4.7511,4.538,4.5438,14082400.0],["2022-10-17",4.6417,4.6993,4.5323,4.5841,11452000.0],["2022-10-18",4.6878,4.7799,4.5956,4.659,12789200.0],["2022-10-19",4.6071,4.6302,4.515,4.5553,12752100.0],["2022-10-20",4.5841,4.6186,4.4977,4.5092,10527200.0],["2022-10-21",4.4977,4.4977,4.3825,4.4574,21581800.0],["2022-10-24",4.4747,4.4862,4.2961,4.3883,15058700.0],["2022-10-25",4.3134,4.5956,4.204,4.5553,23193400.0],["2022-10-26",4.6071,4.7165,4.538,4.5611,22175000.0],["2022-10-27",4.7281,4.8144,4.5323,4.5438,32256500.0],["2022-10-28",4.5613,4.8011,4.5438,4.7835,20741800.0],["2022-10-31",4.7543,4.842,4.7075,4.8069,17038700.0],["2022-11-01",4.8947,4.959,4.7777,4.8069,12567600.0],["2022-11-02",4.7835,5.0116,4.7251,4.7718,17445400.0],["2022-11-03",4.6841,4.766,4.5672,4.7075,13490700.0],["2022-11-04",4.7835,4.9005,4.7485,4.883,13346100.0],["2022-11-07",4.9473,4.9765,4.8128,4.9356,10312500.0],["2022-11-08",4.9414,5.0993,4.8888,5.0058,12941300.0],["2022-11-09",5.0408,5.1695,4.9707,5.0408,10805500.0],["2022-11-10",5.2631,5.5438,5.2514,5.5262,23847700.0],["2022-11-11",5.5262,5.6783,5.4385,5.6315,14420800.0],["2022-11-14",5.6549,5.6958,5.4502,5.4736,15282200.0],["2022-11-15",5.5788,5.69,5.4794,5.6081,11651300.0],["2022-11-16",5.6139,5.6256,5.456,5.5321,13351700.0],["2022-11-17",5.4385,5.456,5.2748,5.3917,12909900.0],["2022-11-18",5.4443,5.4911,5.2982,5.3391,8304100.0],["2022-11-21",5.3332,5.5028,5.3332,5.497,9455900.0],["2022-11-22",5.5087,5.6198,5.497,5.5555,11272800.0],["2022-11-23",5.5789,5.7835,5.5496,5.7601,10966600.0],["2022-11-25",5.7777,5.8888,5.7601,5.8595,6429700.0],["2022-11-28",5.8479,5.8771,5.7017,5.7075,10597600.0],["2022-11-29",5.7075,5.7549,5.6601,5.7489,8732200.0],["2022-11-30",5.6897,5.9325,5.6601,5.9147,14165800.0],["2022-12-01",5.9325,6.0687,5.9147,5.9621,9424000.0],["2022-12-02",5.9029,5.9384,5.7608,5.9266,13490000.0],["2022-12-05",5.9206,5.9384,5.7608,5.8141,9099500.0],["2022-12-06",5.8141,5.8437,5.6542,5.7371,11665200.0],["2022-12-07",5.7253,5.8437,5.672,5.82,7842000.0],["2022-12-08",5.8318,5.897,5.8022,5.8733,6258500.0],["2022-12-09",5.8614,5.9325,5.8259,5.8614,8558800.0],["2022-12-12",5.8614,5.9088,5.8082,5.8674,10587800.0],["2022-12-13",6.0154,6.1871,5.9858,6.0213,11827300.0],["2022-12-14",5.9917,6.0983,5.9266,6.0035,11828500.0],["2022-12-15",5.9621,6.116,5.9206,6.0627,12975800.0],["2022-12-16",5.9799,6.0509,5.9266,6.0035,19189200.0],["2022-12-19",5.9858,6.116,5.9621,6.0272,9263600.0],["2022-12-20",5.9858,6.1456,5.891,6.116,16977200.0],["2022-12-21",6.1989,6.2996,6.1871,6.264,13961000.0],["2022-12-22",6.27,6.3173,6.116,6.3055,12653500.0],["2022-12-23",6.3055,6.3469,6.2463,6.341,9054100.0],["2022-12-27",6.3351,6.3469,6.2285,6.3292,11070400.0],["2022-12-28",6.3233,6.3469,6.1279,6.1634,10531600.0],["2022-12-29",6.1933,6.3251,6.1694,6.2772,8705200.0],["2022-12-30",6.1993,6.2592,6.1394,6.1993,9461300.0],["2023-01-03",6.2532,6.409,6.2113,6.2652,11980000.0],["2023-01-04",6.3311,6.409,6.3131,6.367,10155900.0],["2023-01-05",6.3311,6.403,6.2592,6.3611,7378900.0],["2023-01-06",6.415,6.5168,6.3551,6.4988,9458200.0],["2023-01-09",6.5288,6.6306,6.4749,6.5108,11978700.0],["2023-01-10",6.5108,6.5946,6.4868,6.5767,9068200.0],["2023-01-11",6.6126,6.7384,6.6126,6.6725,9588700.0],["2023-01-12",6.7384,6.8223,6.7085,6.7564,9738500.0],["2023-01-13",6.7144,6.8043,6.6845,6.7684,10224200.0],["2023-01-17",6.7743,6.8282,6.7085,6.7144,12850800.0],["2023-01-18",6.7564,6.8582,6.7444,6.8043,10968200.0],["2023-01-19",6.7803,6.8223,6.7324,6.8103,8725800.0],["2023-01-20",6.8103,6.9241,6.7624,6.9061,11853800.0],["2023-01-23",6.9241,6.954,6.8522,6.9361,14022500.0],["2023-01-24",6.9181,6.948,6.8762,6.8881,7611000.0],["2023-01-25",6.8642,6.8762,6.7803,6.8163,11377900.0],["2023-01-26",6.8342,6.8941,6.8043,6.8881,11080100.0],["2023-01-27",6.9001,7.0259,6.8881,6.996,11343200.0],["2023-01-30",6.9718,6.9839,6.8084,6.8265,14278300.0],["2023-01-31",6.881,7.1594,6.8507,7.0202,22696600.0],["2023-02-01",7.002,7.2986,6.996,7.232,16606200.0],["2023-02-02",7.3046,7.4135,7.3046,7.347,13321300.0],["2023-02-03",7.2562,7.2865,7.2078,7.238,10561600.0],["2023-02-06",7.1352,7.1352,6.9354,6.9657,14927200.0],["2023-02-07",6.9778,7.117,6.9233,7.1049,10957800.0],["2023-02-08",7.0988,7.1109,6.996,7.0988,8965900.0],["2023-02-09",7.1775,7.238,6.8931,6.9354,17069100.0],["2023-02-10",6.9233,6.9596,6.8084,6.8689,15961700.0],["2023-02-13",6.8689,6.9415,6.8507,6.9233,13506400.0],["2023-02-14",6.9112,6.9536,6.8023,6.9052,9410500.0],["2023-02-15",6.8689,6.9596,6.8084,6.9475,8583700.0],["2023-02-16",6.8749,7.0081,6.8386,6.9415,6610900.0],["2023-02-17",6.9354,6.9475,6.8447,6.8931,6424000.0],["2023-02-21",6.8507,6.8689,6.6813,6.7297,12892000.0],["2023-02-22",6.7357,6.8447,6.7297,6.8084,7281100.0],["2023-02-23",6.8326,6.881,6.7599,6.8507,5795500.0],["2023-02-24",6.7781,6.8084,6.6692,6.7176,11699900.0],["2023-02-27",6.791,6.8093,6.6503,6.6625,9406500.0],["2023-02-28",6.6564,6.687,6.6136,6.6503,11123000.0],["2023-03-01",6.6197,6.6503,6.4361,6.479,10819900.0],["2023-03-02",6.4056,6.479,6.3383,6.4545,10075200.0],["2023-03-03",6.4851,6.5891,6.4606,6.5524,6868300.0],["2023-03-06",6.5769,6.6564,6.5524,6.5585,6701600.0],["2023-03-07",6.583,6.6197,6.4667,6.479,5803700.0],["2023-03-08",6.5769,6.6258,6.5218,6.6136,10333600.0],["2023-03-09",6.6013,6.6442,6.3811,6.3933,12243400.0],["2023-03-10",6.375,6.4117,6.0874,6.0997,19213800.0],["2023-03-13",5.9895,6.1608,5.8243,6.0935,26674400.0],["2023-03-14",6.2037,6.4667,6.1853,6.2771,17774100.0],["2023-03-15",6.1608,6.1853,6.0018,6.0507,26016100.0],["2023-03-16",6.0262,6.1119,5.9589,6.0935,18842000.0],["2023-03-17",6.0691,6.0691,5.8978,5.9589,16820000.0],["2023-03-20",5.9834,6.0446,5.9222,5.9222,14035800.0],["2023-03-21",6.0201,6.0752,6.0018,6.0262,10491200.0],["2023-03-22",5.9956,6.0997,5.9406,5.9712,13516500.0],["2023-03-23",6.014,6.1975,5.8611,5.8916,18459100.0],["2023-03-24",5.8427,6.0018,5.7509,5.9895,12040600.0],["2023-03-27",6.0813,6.1058,5.9956,6.0507,10786200.0],["2023-03-28",6.0201,6.0629,5.9773,6.0324,11436400.0],["2023-03-29",6.0874,6.1058,6.0507,6.0752,9236800.0],["2023-03-30",6.1247,6.1433,6.0628,6.1371,6078300.0],["2023-03-31",6.1433,6.2424,6.1371,6.2424,14563300.0],["2023-04-03",6.23,6.2857,6.1619,6.1805,9541200.0],["2023-04-04",6.2052,6.3043,6.1433,6.2857,12602000.0],["2023-04-05",6.2548,6.4529,6.2424,6.3848,9744200.0],["2023-04-06",6.422,6.4406,6.3539,6.3724,5470700.0],["2023-04-10",6.3601,6.3848,6.0442,6.2052,17480300.0],["2023-04-11",6.2238,6.2734,6.1495,6.2176,9476300.0],["2023-04-12",6.2981,6.3105,6.199,6.199,7818000.0],["2023-04-13",6.2238,6.2486,6.1309,6.23,7570300.0],["2023-04-14",6.2424,6.261,6.0814,6.1681,13321500.0],["2023-04-17",6.1681,6.2734,6.1,6.2362,10787700.0],["2023-04-18",6.23,6.2362,6.1433,6.1928,8435900.0],["2023-04-19",6.1681,6.2362,6.1185,6.1928,5602500.0],["2023-04-20",6.1557,6.2052,6.1185,6.1805,9558900.0],["2023-04-21",6.1557,6.2238,6.1,6.2238,8798900.0],["2023-04-24",6.23,6.2734,6.0938,6.2238,13939500.0],["2023-04-25",6.199,6.2238,6.0071,6.038,14525100.0],["2023-04-26",6.0876,6.1557,6.0071,6.0566,11752800.0],["2023-04-27",6.088,6.1757,6.0754,6.1318,8304700.0],["2023-04-28",6.1632,6.251,6.1507,6.2133,12857300.0],["2023-05-01",6.2008,6.2071,5.9876,6.0002,14125000.0],["2023-05-02",6.0002,6.0378,5.7055,5.7933,15078300.0],["2023-05-03",5.8121,6.0441,5.8121,5.8999,15481000.0],["2023-05-04",5.8497,5.8748,5.718,5.7995,13453400.0],["2023-05-05",5.8936,5.9751,5.8622,5.9375,8071100.0],["2023-05-08",5.9375,5.9751,5.881,5.9563,6170800.0],["2023-05-09",5.9187,5.9312,5.8434,5.8685,6224000.0],["2023-05-10",5.9563,6.0127,5.787,5.856,9495400.0],["2023-05-11",5.8309,5.8622,5.787,5.856,5250900.0],["2023-05-12",5.8748,5.8748,5.7368,5.7494,6459300.0],["2023-05-15",5.7745,5.8184,5.6741,5.718,12496800.0],["2023-05-16",5.693,5.7118,5.6491,5.6553,5228000.0],["2023-05-17",5.6741,5.7933,5.6553,5.7619,6722100.0],["2023-05-18",5.7557,5.8246,5.7243,5.8184,6795400.0],["2023-05-19",5.8309,5.8685,5.7243,5.7745,9036700.0],["2023-05-22",5.7933,5.8058,5.718,5.7494,7970900.0],["2023-05-23",5.7745,5.8121,5.6491,5.6491,10666700.0],["2023-05-24",5.6428,5.6428,5.4861,5.5613,15955100.0],["2023-05-25",5.555,5.555,5.3732,5.4861,15620200.0],["2023-05-26",5.4923,5.7243,5.4296,5.7118,11757500.0],["2023-05-30",5.7499,5.9214,5.7118,5.8897,11554800.0],["2023-05-31",5.8261,5.896,5.7626,5.8388,11228800.0],["2023-06-01",5.8388,6.0104,5.8325,6.004,10243800.0],["2023-06-02",6.0612,6.0993,5.9913,6.0167,8972000.0],["2023-06-05",6.0421,6.0549,5.9659,6.0294,7952700.0],["2023-06-06",6.0104,6.1756,6.004,6.1374,8671300.0],["2023-06-07",6.1692,6.2327,6.1247,6.1502,9762600.0],["2023-06-08",6.1629,6.2391,6.1311,6.1819,7955600.0],["2023-06-09",6.1883,6.2391,6.1629,6.22,13677200.0],["2023-06-12",6.22,6.3852,6.201,6.3725,12383300.0],["2023-06-13",6.4043,6.4615,6.3662,6.4424,11489200.0],["2023-06-14",6.4678,6.525,6.3725,6.4297,11593400.0],["2023-06-15",6.417,6.5504,6.4106,6.5123,8760900.0],["2023-06-16",6.4996,6.5314,6.4424,6.4869,8897600.0],["2023-06-20",6.4615,6.4805,6.417,6.4361,6729500.0],["2023-06-21",6.4551,6.5123,6.417,6.4678,6528700.0],["2023-06-22",6.4551,6.4678,6.417,6.4361,6158400.0],["2023-06-23",6.4106,6.4234,6.309,6.3153,9592300.0],["2023-06-26",6.3471,6.5187,6.309,6.4551,10761600.0],["2023-06-27",6.4615,6.5504,6.4106,6.5377,10010600.0],["2023-06-28",6.5441,6.5695,6.5187,6.5568,11207000.0],["2023-06-29",6.5375,6.5439,6.4025,6.5246,13694500.0],["2023-06-30",6.5503,6.5568,6.4668,6.5118,10132800.0],["2023-07-03",6.5182,6.5311,6.3896,6.4089,5923000.0],["2023-07-05",6.4154,6.4346,6.2868,6.2932,8636500.0],["2023-07-06",6.2225,6.2225,5.9911,6.0875,15314900.0],["2023-07-07",6.0747,6.3382,6.0747,6.2739,9350500.0],["2023-07-10",6.2804,6.4089,6.2547,6.4089,6897500.0],["2023-07-11",6.4218,6.4989,6.3575,6.3961,9279800.0],["2023-07-12",6.5053,6.5311,6.4732,6.5246,10507200.0],["2023-07-13",6.5246,6.6789,6.5182,6.5889,10542300.0],["2023-07-14",6.6018,6.6018,6.4925,6.5118,7284000.0],["2023-07-17",6.5054,6.5825,6.4539,6.5632,7724200.0],["2023-07-18",6.5696,6.6339,6.5439,6.5953,8393200.0],["2023-07-19",6.6275,6.6918,6.6146,6.6275,8488000.0],["2023-07-20",6.6211,6.6211,6.5182,6.5182,10629900.0],["2023-07-21",6.5632,6.5632,6.4668,6.4925,7567100.0],["2023-07-24",6.5246,6.6403,6.4989,6.5953,12431600.0],["2023-07-25",6.6403,6.7818,6.5761,6.6853,17990000.0],["2023-07-26",6.6853,6.8203,6.6853,6.7496,13058000.0],["2023-07-27",6.7882,6.8396,6.5439,6.5696,14688000.0],["2023-07-28",6.6412,6.7518,6.5761,6.7192,9204000.0],["2023-07-31",6.7257,6.7322,6.6022,6.6282,13047500.0],["2023-08-01",6.6087,6.6607,6.5566,6.5761,9224500.0],["2023-08-02",6.5306,6.5566,6.433,6.5306,14004300.0],["2023-08-03",6.4656,6.4786,6.3094,6.316,17560000.0],["2023-08-04",6.368,6.4591,6.3355,6.446,13979000.0],["2023-08-07",6.4656,6.5111,6.446,6.4851,7983500.0],["2023-08-08",6.4526,6.5371,6.3875,6.5241,7964600.0],["2023-08-09",6.5306,6.5501,6.4526,6.4981,9072900.0],["2023-08-10",6.5371,6.5436,6.4851,6.4916,7893800.0],["2023-08-11",6.4786,6.4851,6.3875,6.407,7823300.0],["2023-08-14",6.4135,6.42,6.2509,6.2964,18605400.0],["2023-08-15",6.2769,6.2899,6.2184,6.2509,9357200.0],["2023-08-16",6.2444,6.2834,6.1924,6.2119,10608300.0],["2023-08-17",6.2184,6.2509,6.1208,6.1468,11611000.0],["2023-08-18",6.1143,6.2249,6.0818,6.1663,17481600.0],["2023-08-21",6.1794,6.1989,6.1143,6.1859,10619700.0],["2023-08-22",6.2249,6.2314,6.1468,6.1533,14417600.0],["2023-08-23",6.1794,6.316,6.1729,6.2964,13871200.0],["2023-08-24",6.2964,6.3875,6.2769,6.316,9274800.0],["2023-08-25",6.342,6.381,6.2704,6.3485,7348700.0],["2023-08-28",6.394,6.4981,6.381,6.4981,11074000.0],["2023-08-29",6.5046,6.5957,6.4526,6.5826,13068600.0],["2023-08-30",6.5629,6.5695,6.4707,6.4839,10318900.0],["2023-08-31",6.4839,6.5431,6.4773,6.5234,10352300.0],["2023-09-01",6.5431,6.5958,6.4971,6.5563,7888300.0],["2023-09-05",6.5497,6.5497,6.4181,6.4247,10765400.0],["2023-09-06",6.4312,6.4378,6.3391,6.372,8225900.0],["2023-09-07",6.3391,6.3852,6.2996,6.3391,8352100.0],["2023-09-08",6.3588,6.4115,6.3523,6.3786,7821700.0],["2023-09-11",6.3983,6.4773,6.3852,6.4707,7491900.0],["2023-09-12",6.4839,6.5497,6.4247,6.4312,10996100.0],["2023-09-13",6.4773,6.5497,6.4115,6.5366,9952300.0],["2023-09-14",6.5629,6.6616,6.5629,6.6419,16386800.0],["2023-09-15",6.6287,6.6419,6.5958,6.6287,14225600.0],["2023-09-18",6.6945,6.7604,6.6748,6.6945,19431300.0],["2023-09-19",6.688,6.7735,6.6419,6.6616,8936100.0],["2023-09-20",6.688,6.7538,6.655,6.655,8572700.0],["2023-09-21",6.5958,6.6156,6.4378,6.4378,13448800.0],["2023-09-22",6.4642,6.5102,6.4247,6.4576,12083800.0],["2023-09-25",6.4312,6.4576,6.3523,6.3654,14356800.0],["2023-09-26",6.3457,6.3523,6.2074,6.2206,19335300.0],["2023-09-27",6.2469,6.2733,6.1087,6.1745,18309500.0],["2023-09-28",6.1745,6.3079,6.1012,6.2679,11391100.0],["2023-09-29",6.3012,6.3946,6.2812,6.2945,11899600.0],["2023-10-02",6.3012,6.3012,6.0478,6.0745,13881900.0],["2023-10-03",6.0145,6.0412,5.8678,5.9478,20210300.0],["2023-10-04",5.9811,5.9811,5.7078,5.8611,19186200.0],["2023-10-05",5.8611,6.0278,5.8078,6.0012,12895800.0],["2023-10-06",5.9078,6.0412,5.8811,5.9545,8596600.0],["2023-10-09",5.9345,6.0945,5.9345,6.0612,9514100.0],["2023-10-10",6.0478,6.1345,6.0345,6.0812,10304400.0],["2023-10-11",6.1145,6.1412,6.0478,6.1212,9431600.0],["2023-10-12",6.0945,6.1078,5.8878,5.9545,11839200.0],["2023-10-13",5.9678,5.9945,5.8478,5.8545,16203400.0],["2023-10-16",5.8878,5.9545,5.7878,5.9411,11258900.0],["2023-10-17",5.8878,5.9411,5.8478,5.9011,16109300.0],["2023-10-18",5.8545,5.8611,5.7144,5.7211,17240400.0],["2023-10-19",5.7211,5.7278,5.4677,5.5077,33088300.0],["2023-10-20",5.5011,5.5744,5.4677,5.4677,15222200.0],["2023-10-23",5.4077,5.4477,5.2877,5.4077,17200000.0],["2023-10-24",4.9009,5.1543,4.8943,5.0276,43471500.0],["2023-10-25",4.961,4.9876,4.6542,4.6542,60663900.0],["2023-10-26",4.6676,4.8743,4.6676,4.7542,30726100.0],["2023-10-27",4.7876,4.8209,4.6676,4.6676,22024500.0],["2023-10-30",4.7151,4.7829,4.6201,4.7083,17291800.0],["2023-10-31",4.8236,5.0678,4.8032,5.0068,22784700.0],["2023-11-01",4.9864,5.2917,4.9729,5.2646,24741600.0],["2023-11-02",5.3596,5.5563,5.3256,5.5359,26814700.0],["2023-11-03",5.6988,5.8209,5.6309,5.6648,22574200.0],["2023-11-06",5.6648,5.692,5.5631,5.6581,17668000.0],["2023-11-07",5.6445,5.753,5.5767,5.7395,15043600.0],["2023-11-08",5.7463,5.787,5.6784,5.7734,13247900.0],["2023-11-09",5.8141,5.8684,5.5767,5.6106,15888100.0],["2023-11-10",5.6648,5.7123,5.597,5.6988,12507800.0],["2023-11-13",5.6309,5.7327,5.597,5.7259,9381000.0],["2023-11-14",5.9091,5.9905,5.8616,5.8819,19485900.0],["2023-11-15",5.9159,5.9159,5.8209,5.8819,14778900.0],["2023-11-16",5.8819,5.9566,5.8277,5.8887,13384300.0],["2023-11-17",5.9226,5.9905,5.8412,5.9023,10897200.0],["2023-11-20",5.9159,5.9837,5.8684,5.9498,12788600.0],["2023-11-21",5.9362,5.9905,5.9362,5.9837,14817000.0],["2023-11-22",6.0176,6.0719,5.9294,5.9634,15060100.0],["2023-11-24",5.9634,5.9973,5.8955,5.9091,7589800.0],["2023-11-27",5.9159,5.9498,5.8141,5.9159,14226000.0],["2023-11-28",5.9159,6.0583,5.848,5.9973,17812500.0],["2023-11-29",6.0385,6.183,6.0385,6.1555,16352600.0],["2023-11-30",6.1555,6.183,6.0454,6.0661,17749300.0],["2023-12-01",6.0592,6.2586,6.0454,6.2242,21228000.0],["2023-12-04",6.1898,6.2517,6.1692,6.2449,13722800.0],["2023-12-05",6.2449,6.2793,6.1555,6.1898,9665200.0],["2023-12-06",6.2174,6.2449,6.0867,6.128,12637000.0],["2023-12-07",6.1486,6.1898,6.1142,6.1623,10419100.0],["2023-12-08",6.1211,6.238,6.1004,6.1967,10045900.0],["2023-12-11",6.2105,6.2517,6.1211,6.1348,10591400.0],["2023-12-12",6.1417,6.2105,6.1004,6.1555,11084000.0],["2023-12-13",6.1761,6.4787,6.1486,6.4443,22121600.0],["2023-12-14",6.575,6.8226,6.5612,6.7951,28446400.0],["2023-12-15",6.7951,6.8501,6.6713,6.6919,25772600.0],["2023-12-18",6.7194,6.7676,6.6575,6.6919,12125000.0],["2023-12-19",6.7263,6.8432,6.7194,6.7744,14485900.0],["2023-12-20",6.7469,6.8363,6.6506,6.7194,13495000.0],["2023-12-21",6.802,6.8226,6.7469,6.8226,10338400.0],["2023-12-22",6.8432,6.8914,6.8157,6.8432,10366600.0],["2023-12-26",6.8707,6.9533,6.8639,6.9258,9049800.0],["2023-12-27",6.9533,6.9739,6.9051,6.967,13197400.0],["2023-12-28",6.967,7.0088,6.9253,7.0018,11073600.0],["2023-12-29",6.9113,6.974,6.8278,6.8278,11909300.0],["2024-01-02",6.7721,6.7861,6.6747,6.7234,13970300.0],["2024-01-03",6.6538,6.6747,6.4798,6.6121,13575500.0],["2024-01-04",6.6121,6.6121,6.5077,6.5355,13891700.0],["2024-01-05",6.5007,6.7165,6.4729,6.6817,11985500.0],["2024-01-08",6.7095,6.9392,6.6538,6.9322,14624300.0],["2024-01-09",6.8765,6.9392,6.8417,6.9253,9567500.0],["2024-01-10",6.9461,7.0088,6.8835,6.9113,9036100.0],["2024-01-11",6.8905,6.9601,6.7721,6.9392,13109300.0],["2024-01-12",6.974,7.0923,6.967,7.0088,11234700.0],["2024-01-16",6.9461,6.9949,6.8696,6.9183,12248300.0],["2024-01-17",6.8278,6.8905,6.7304,6.7513,11579200.0],["2024-01-18",6.8,6.8417,6.7095,6.793,17948100.0],["2024-01-19",6.8278,6.8348,6.626,6.8139,17837800.0],["2024-01-22",6.8557,6.8835,6.7025,6.7513,15674200.0],["2024-01-23",6.6817,6.8209,6.626,6.7861,26033400.0],["2024-01-24",6.8557,6.9044,6.7582,6.7652,14822900.0],["2024-01-25",6.8,6.8557,6.7513,6.8348,11862800.0],["2024-01-26",6.8626,6.8905,6.8209,6.8278,10275900.0],["2024-01-29",6.8557,6.9253,6.8069,6.9044,12981000.0],["2024-01-30",6.8832,6.8832,6.7564,6.7564,13543100.0],["2024-01-31",6.7705,6.8269,6.6719,6.6789,14116300.0],["2024-02-01",6.7353,6.8339,6.5803,6.8128,17807600.0],["2024-02-02",6.6719,6.7705,6.6296,6.7282,13647100.0],["2024-02-05",6.6437,6.6507,6.4958,6.6155,16396500.0],["2024-02-06",6.6155,6.7071,6.5873,6.6789,8274300.0],["2024-02-07",6.686,6.7001,6.5169,6.5662,13221200.0],["2024-02-08",6.5521,6.6367,6.5169,6.5873,11639500.0],["2024-02-09",6.6226,6.6719,6.5803,6.6507,10127100.0],["2024-02-12",6.6648,6.7635,6.6226,6.7212,12588000.0],["2024-02-13",6.5732,6.5873,6.4464,6.4887,18158200.0],["2024-02-14",6.538,6.5803,6.4817,6.5169,11626100.0],["2024-02-15",6.5662,6.7846,6.5521,6.7353,14945800.0],["2024-02-16",6.6437,6.7564,6.6014,6.6789,9606400.0],["2024-02-20",6.6648,6.7142,6.6367,6.693,10613800.0],["2024-02-21",6.6789,6.7071,6.6296,6.6789,6131900.0],["2024-02-22",6.6789,6.7494,6.6507,6.6578,9805300.0],["2024-02-23",6.6648,6.7494,6.6437,6.7001,9525400.0],["2024-02-26",6.7142,6.7564,6.686,6.7212,9585200.0],["2024-02-27",6.7564,6.7917,6.693,6.7423,13170800.0],["2024-02-28",6.7067,6.7495,6.6853,6.6995,10670500.0],["2024-02-29",6.7637,6.8422,6.7209,6.8208,15277900.0],["2024-03-01",6.7994,6.8494,6.7637,6.8351,10378400.0],["2024-03-04",6.8351,6.8494,6.7637,6.778,10519500.0],["2024-03-05",6.7637,6.8351,6.7495,6.7851,9587500.0],["2024-03-06",6.8351,6.8708,6.8137,6.8351,9715100.0],["2024-03-07",6.885,6.9278,6.8636,6.8708,7709500.0],["2024-03-08",6.9421,7.0063,6.8993,6.9421,9849200.0],["2024-03-11",6.9564,7.0777,6.935,7.0063,12686900.0],["2024-03-12",7.0277,7.0277,6.9706,7.0206,6927300.0],["2024-03-13",7.0349,7.0634,6.9992,7.0349,8633300.0],["2024-03-14",7.0135,7.0349,6.8422,6.8636,8534500.0],["2024-03-15",6.8351,6.935,6.8137,6.8708,16690100.0],["2024-03-18",6.8922,6.8993,6.828,6.8494,9674300.0],["2024-03-19",6.8351,6.885,6.8065,6.8422,8667500.0],["2024-03-20",6.8422,6.9921,6.8208,6.9492,15455000.0],["2024-03-21",6.9778,7.042,6.9492,7.0135,9580700.0],["2024-03-22",7.042,7.0777,6.9706,6.9778,10185100.0],["2024-03-25",7.0063,7.0491,6.9849,7.0349,8955600.0],["2024-03-26",7.0563,7.0563,6.9492,6.9492,10352900.0],["2024-03-27",6.9926,7.0793,6.9709,7.072,7269100.0],["2024-03-28",7.0648,7.1587,7.0648,7.1515,10238200.0],["2024-04-01",7.1443,7.1443,7.0432,7.0793,7476500.0],["2024-04-02",7.0215,7.0937,7.007,7.007,7919300.0],["2024-04-03",6.9709,6.9998,6.942,6.9998,9357600.0],["2024-04-04",7.0432,7.0937,6.9709,6.9709,6368800.0],["2024-04-05",6.9492,7.007,6.9348,6.9781,6054600.0],["2024-04-08",7.0215,7.0215,6.9492,7.007,8030100.0],["2024-04-09",7.0215,7.0648,6.9926,7.0648,7636700.0],["2024-04-10",6.9348,6.9709,6.7181,6.7325,22399000.0],["2024-04-11",6.7903,6.8481,6.6747,6.7831,14234100.0],["2024-04-12",6.7542,6.7975,6.7253,6.7253,9850400.0],["2024-04-15",6.7325,6.7686,6.5303,6.5953,13514700.0],["2024-04-16",6.5808,6.6025,6.4436,6.4725,13910700.0],["2024-04-17",6.5158,6.5808,6.5014,6.5303,7594600.0],["2024-04-18",6.5303,6.5881,6.5086,6.5447,12774000.0],["2024-04-19",6.5519,6.6458,6.5447,6.6097,10174600.0],["2024-04-22",6.6314,6.6747,6.6025,6.6458,12554000.0],["2024-04-23",6.5736,6.7759,6.5014,6.7687,18484600.0],["2024-04-24",6.7325,6.7759,6.6747,6.7614,11672300.0],["2024-04-25",6.7181,6.7325,6.617,6.6747,18869700.0],["2024-04-26",6.7036,6.7831,6.682,6.7398,13154100.0],["2024-04-29",6.769,6.8203,6.7544,6.7617,10293700.0],["2024-04-30",6.7178,6.7544,6.6812,6.6958,9004800.0],["2024-05-01",6.6958,6.8349,6.6885,6.769,17635800.0],["2024-05-02",6.8203,6.8422,6.7763,6.8056,9364200.0],["2024-05-03",6.8788,6.9447,6.8495,6.8788,12486800.0],["2024-05-06",6.9081,6.9812,6.9081,6.9812,9015400.0],["2024-05-07",7.0471,7.1642,6.9593,6.9666,9690800.0],["2024-05-08",6.93,7.0032,6.9154,6.9739,7832500.0],["2024-05-09",6.9812,7.0617,6.9666,7.0544,8601300.0],["2024-05-10",7.0544,7.0837,7.0398,7.0691,11343900.0],["2024-05-13",7.113,7.1349,7.0837,7.0983,7184200.0],["2024-05-14",7.1203,7.1569,7.113,7.1422,11949900.0],["2024-05-15",7.2081,7.2374,7.1788,7.2227,13174000.0],["2024-05-16",7.2227,7.2666,7.1861,7.2374,10028800.0],["2024-05-17",7.2374,7.252,7.2081,7.2447,6257700.0],["2024-05-20",7.2447,7.2593,7.1788,7.1788,8405000.0],["2024-05-21",7.1788,7.2374,7.1715,7.2301,7077100.0],["2024-05-22",7.2301,7.2301,7.1422,7.1496,8559000.0],["2024-05-23",7.1715,7.1788,6.9812,6.9959,12167000.0],["2024-05-24",7.0471,7.0691,7.0178,7.0544,8867000.0],["2024-05-28",7.1056,7.1203,7.0032,7.0178,10663300.0],["2024-05-29",6.9812,6.9812,6.8934,6.93,14977800.0],["2024-05-30",6.9886,7.0325,6.952,7.0178,12580300.0],["2024-05-31",7.0327,7.1142,7.0252,7.1068,9954500.0],["2024-06-03",7.1216,7.2105,7.0994,7.2031,10923500.0],["2024-06-04",7.1735,7.2253,7.1438,7.2031,8134900.0],["2024-06-05",7.2253,7.2772,7.1735,7.2698,8028100.0],["2024-06-06",7.2476,7.2772,7.1957,7.2105,13183100.0],["2024-06-07",7.1364,7.1883,7.1068,7.1586,7804600.0],["2024-06-10",7.1438,7.2031,7.129,7.1586,8743000.0],["2024-06-11",7.1512,7.1735,7.0549,7.0845,10295700.0],["2024-06-12",7.2105,7.3143,7.166,7.2105,16411300.0],["2024-06-13",7.2105,7.3365,7.2031,7.3143,12439200.0],["2024-06-14",7.2624,7.3217,7.2327,7.255,15008000.0],["2024-06-17",7.2402,7.2846,7.2031,7.2105,10434300.0],["2024-06-18",7.2031,7.2327,7.1735,7.2105,11140300.0],["2024-06-20",7.2179,7.2846,7.2179,7.255,11668000.0],["2024-06-21",7.255,7.2624,7.2031,7.2327,15425300.0],["2024-06-24",7.2327,7.3291,7.2327,7.2994,11541300.0],["2024-06-25",7.3068,7.3068,7.2105,7.2327,11450600.0],["2024-06-26",7.2253,7.2253,7.1364,7.166,12986100.0],["2024-06-27",7.1957,7.1957,7.1142,7.1438,13863500.0],["2024-06-28",7.1963,7.2113,7.1288,7.1588,11695100.0],["2024-07-01",7.1738,7.1888,7.0238,7.1138,17392000.0],["2024-07-02",7.1213,7.2564,7.1138,7.2489,13235800.0],["2024-07-03",7.2414,7.3014,7.2339,7.2714,6412300.0],["2024-07-05",7.2564,7.3164,7.2414,7.3164,6003800.0],["2024-07-08",7.3389,7.3464,7.2639,7.2639,7774900.0],["2024-07-09",7.2639,7.3464,7.2189,7.3089,10472100.0],["2024-07-10",7.3389,7.429,7.3389,7.429,14007400.0],["2024-07-11",7.504,7.6241,7.4965,7.6166,21068500.0],["2024-07-12",7.6166,7.9017,7.6166,7.8417,29189900.0],["2024-07-15",7.8417,7.8792,7.7441,7.7817,19452600.0],["2024-07-16",7.8117,7.9017,7.7967,7.8867,18682600.0],["2024-07-17",7.8717,7.9317,7.7817,7.7892,14817200.0],["2024-07-18",7.7741,7.8717,7.6766,7.7216,14761900.0],["2024-07-19",7.6916,7.7441,7.6166,7.6691,11758800.0],["2024-07-22",7.7141,7.7591,7.6616,7.6916,18321100.0],["2024-07-23",7.5565,7.7591,7.549,7.7441,22800400.0],["2024-07-24",7.7216,7.7591,7.444,7.459,26000300.0],["2024-07-25",7.4815,7.549,7.4065,7.4065,22188300.0],["2024-07-26",7.4815,7.5565,7.429,7.5415,22856400.0],["2024-07-29",7.5866,7.6541,7.564,7.579,14695000.0],["2024-07-30",7.6091,7.6391,7.579,7.6166,12949300.0],["2024-07-31",7.6469,7.6697,7.5786,7.6014,17629500.0],["2024-08-01",7.6242,7.6545,7.5482,7.6545,21541800.0],["2024-08-02",7.571,7.6697,7.5027,7.6393,26041000.0],["2024-08-05",7.3356,7.5862,7.2369,7.4267,29464800.0],["2024-08-06",7.4799,7.609,7.4419,7.5862,17301100.0],["2024-08-07",7.6469,7.7001,7.5558,7.5558,13204300.0],["2024-08-08",7.6166,7.6773,7.571,7.6469,11940500.0],["2024-08-09",7.6621,7.6849,7.6014,7.6621,12032800.0],["2024-08-12",7.6621,7.6697,7.328,7.5558,10150000.0],["2024-08-13",7.6166,7.6318,7.5786,7.5938,11174600.0],["2024-08-14",7.5938,7.6166,7.5786,7.5938,8359400.0],["2024-08-15",7.5938,7.6773,7.5634,7.6242,12271300.0],["2024-08-16",7.6242,7.7001,7.6166,7.6697,9591500.0],["2024-08-19",7.7001,7.7381,7.6925,7.7153,13479500.0],["2024-08-20",7.7229,7.7457,7.6697,7.6849,8593000.0],["2024-08-21",7.7077,7.7305,7.6697,7.7077,11010200.0],["2024-08-22",7.7229,7.7229,7.6621,7.6697,8580400.0],["2024-08-23",7.7077,7.776,7.6925,7.7381,16451600.0],["2024-08-26",7.7684,7.8596,7.7608,7.8292,13902300.0],["2024-08-27",7.814,7.8444,7.7836,7.7912,9706300.0],["2024-08-28",7.7988,7.8672,7.776,7.8064,13328500.0],["2024-08-29",7.814,7.8368,7.776,7.8064,14597300.0],["2024-08-30",7.8064,7.8909,7.8064,7.8448,14305200.0],["2024-09-03",7.7987,7.8832,7.7834,7.8448,12239800.0],["2024-09-04",7.8448,7.8756,7.7834,7.8141,12042300.0],["2024-09-05",7.8371,7.8832,7.8295,7.8756,11764000.0],["2024-09-06",7.8832,7.9063,7.8218,7.8448,12432400.0],["2024-09-09",7.8602,7.8909,7.8371,7.8448,15340300.0],["2024-09-10",7.8525,7.8909,7.8371,7.8832,11567700.0],["2024-09-11",7.8525,7.8756,7.768,7.8218,17983300.0],["2024-09-12",7.8371,7.8679,7.7987,7.8602,10548100.0],["2024-09-13",7.8986,7.9524,7.8832,7.9524,14790400.0],["2024-09-16",7.9908,8.1214,7.9754,8.1061,20467000.0],["2024-09-17",8.1214,8.1829,8.1061,8.1138,15613400.0],["2024-09-18",8.1291,8.2444,8.083,8.1906,17212300.0],["2024-09-19",8.3289,8.3366,8.0907,8.1138,22862100.0],["2024-09-20",8.1675,8.1983,8.0446,8.06,27374100.0],["2024-09-23",8.0753,8.0907,7.9293,7.9524,23144500.0],["2024-09-24",7.9908,8.083,7.9831,8.0446,23613200.0],["2024-09-25",8.0292,8.0446,7.9524,7.9678,16095400.0],["2024-09-26",8.0292,8.0369,7.937,7.9908,15643700.0],["2024-09-27",8.0523,8.1061,7.9908,8.0907,17232300.0],["2024-09-30",8.0907,8.1451,8.0518,8.1296,13271400.0],["2024-10-01",8.114,8.1296,7.9119,7.9819,21280800.0],["2024-10-02",7.9741,8.013,7.9508,8.0052,10622200.0],["2024-10-03",8.0052,8.0285,7.9197,8.013,13312400.0],["2024-10-04",8.0052,8.0285,7.9275,8.0208,15411300.0],["2024-10-07",8.0285,8.0441,7.8731,7.8886,15796700.0],["2024-10-08",7.9042,8.0363,7.8809,8.013,13486600.0],["2024-10-09",8.0363,8.0518,7.9897,8.0052,9773000.0],["2024-10-10",7.9897,8.0596,7.9741,8.0596,12078900.0],["2024-10-11",8.0518,8.0752,7.9974,8.013,11170600.0],["2024-10-14",8.0052,8.0674,7.9819,8.0596,9794000.0],["2024-10-15",8.0596,8.1451,8.0596,8.1218,14079900.0],["2024-10-16",8.1607,8.1995,8.1451,8.1529,14693900.0],["2024-10-17",8.1218,8.1684,8.1218,8.1296,11153200.0],["2024-10-18",8.1684,8.2384,8.1529,8.2384,13532200.0],["2024-10-21",8.2306,8.2306,8.0441,8.0674,19153200.0],["2024-10-22",8.0441,8.0441,7.7798,7.7798,33889200.0],["2024-10-23",7.7643,7.8498,7.671,7.7254,38758300.0],["2024-10-24",7.772,7.7876,7.6866,7.7254,20075000.0],["2024-10-25",7.7643,7.8187,7.7176,7.7176,16428300.0],["2024-10-28",7.7643,7.7643,7.4689,7.4923,53951300.0],["2024-10-29",7.4223,7.4612,7.298,7.4145,50525900.0],["2024-10-30",7.4378,7.4845,7.3912,7.4689,25441200.0],["2024-10-31",7.4611,7.4847,7.3273,7.3273,21246100.0],["2024-11-01",7.3981,7.4375,7.3115,7.3273,23911800.0],["2024-11-04",7.3351,7.4138,7.3273,7.3588,23229900.0],["2024-11-05",7.3666,7.5004,7.3115,7.4925,22083500.0],["2024-11-06",7.4925,7.5162,7.2013,7.3824,37047700.0],["2024-11-07",7.3981,7.5398,7.3981,7.4925,21028600.0],["2024-11-08",7.5004,7.6578,7.5004,7.6027,20584100.0],["2024-11-11",7.6027,7.6421,7.5712,7.6185,14309100.0],["2024-11-12",7.5713,7.5791,7.4217,7.4532,20365300.0],["2024-11-13",7.5004,7.5398,7.4611,7.4925,16821600.0],["2024-11-14",7.4847,7.5555,7.4768,7.4847,11374100.0],["2024-11-15",7.4925,7.5555,7.3981,7.5398,16035900.0],["2024-11-18",7.5162,7.6263,7.4611,7.6106,14503500.0],["2024-11-19",7.5791,7.6657,7.5555,7.6106,12622900.0],["2024-11-20",7.5949,7.6185,7.5162,7.5949,15264100.0],["2024-11-21",7.5949,7.6657,7.5949,7.6342,10568300.0],["2024-11-22",7.65,7.7129,7.6421,7.6657,12423500.0],["2024-11-25",7.7208,7.7444,7.6657,7.6736,20240400.0],["2024-11-26",7.6814,7.6814,7.5083,7.587,22242100.0],["2024-11-27",7.6185,7.705,7.6106,7.6814,12126400.0],["2024-11-29",7.7053,7.7133,7.6655,7.6974,9931600.0],["2024-12-02",7.6655,7.6814,7.6018,7.6496,14346900.0],["2024-12-03",7.6416,7.6894,7.5539,7.5539,17805100.0],["2024-12-04",7.5619,7.5938,7.5141,7.5778,12109300.0],["2024-12-05",7.5858,7.6257,7.5619,7.6097,9285700.0],["2024-12-06",7.6496,7.7452,7.6496,7.7372,15316000.0],["2024-12-09",7.7133,7.7691,7.6894,7.7133,15772800.0],["2024-12-10",7.7133,7.7452,7.6496,7.6575,13868000.0],["2024-12-11",7.6814,7.7133,7.6097,7.6575,13798500.0],["2024-12-12",7.6416,7.7053,7.6018,7.6018,11995300.0],["2024-12-13",7.6097,7.6416,7.5699,7.6336,12399500.0],["2024-12-16",7.6257,7.7133,7.6177,7.6894,14973000.0],["2024-12-17",7.6735,7.7452,7.6177,7.6257,15993100.0],["2024-12-18",7.6257,7.7053,7.3946,7.4185,21016900.0],["2024-12-19",7.4663,7.5539,7.3627,7.3866,21140300.0],["2024-12-20",7.4105,7.6336,7.3866,7.53,34103000.0],["2024-12-23",7.538,7.5699,7.4663,7.53,14511500.0],["2024-12-24",7.53,7.546,7.4583,7.546,10784700.0],["2024-12-26",7.5141,7.53,7.4583,7.4743,18438300.0],["2024-12-27",7.4663,7.5141,7.4025,7.4344,17135600.0],["2024-12-30",7.4344,7.4344,7.3229,7.3707,23971300.0],["2024-12-31",7.403,7.4837,7.3545,7.4353,21158400.0],["2025-01-02",7.4595,7.5725,7.4514,7.4918,19429200.0],["2025-01-03",7.5079,7.6532,7.4998,7.6209,19364200.0],["2025-01-06",7.6371,7.6452,7.5241,7.5241,17062600.0],["2025-01-07",7.5321,7.5967,7.4756,7.5241,18327000.0],["2025-01-08",7.4756,7.516,7.403,7.4998,15327500.0],["2025-01-10",7.4353,7.4837,7.3707,7.3787,23942500.0],["2025-01-13",7.3868,7.3868,7.2334,7.3626,22312400.0],["2025-01-14",7.3868,7.4756,7.3868,7.4595,15349800.0],["2025-01-15",7.5886,7.629,7.516,7.5806,12866100.0],["2025-01-16",7.5806,7.7178,7.5725,7.7097,17485700.0],["2025-01-17",7.734,7.7905,7.7178,7.7582,17710300.0],["2025-01-21",7.7905,7.8551,7.7743,7.8551,16516600.0],["2025-01-22",7.847,7.8873,7.8066,7.8389,14550800.0],["2025-01-23",7.8389,7.8631,7.7662,7.7824,19790500.0],["2025-01-24",7.7905,7.855,7.7743,7.8147,16119500.0],["2025-01-27",7.8228,7.9439,7.7905,7.9035,27647400.0],["2025-01-28",7.8308,7.9842,7.8308,7.9681,26474000.0],["2025-01-29",7.9681,8.0407,7.9035,7.9358,16377900.0],["2025-01-30",8.0084,8.1457,8.0004,8.1376,32159800.0],["2025-01-31",8.1458,8.2193,8.0968,8.1458,29659500.0],["2025-02-03",7.9415,8.1703,7.917,8.1294,22185400.0],["2025-02-04",8.1131,8.2438,8.0886,8.2275,20719900.0],["2025-02-05",8.2193,8.2765,8.2111,8.2602,20454500.0],["2025-02-06",8.2602,8.3092,8.2438,8.2847,13017300.0],["2025-02-07",8.2765,8.2847,8.1948,8.2275,17495600.0],["2025-02-10",8.2438,8.2928,8.2111,8.2847,15229800.0],["2025-02-11",8.301,8.3255,8.252,8.3174,20220000.0],["2025-02-12",8.2357,8.3255,8.2111,8.3174,17805800.0],["2025-02-13",8.3255,8.4399,8.3255,8.4317,18691700.0],["2025-02-14",8.4563,8.538,8.4563,8.5216,19586100.0],["2025-02-18",8.5298,8.5706,8.5134,8.5706,21138700.0],["2025-02-19",8.5461,8.5951,8.5298,8.5543,16002900.0],["2025-02-20",8.5625,8.6278,8.5461,8.6033,14214700.0],["2025-02-21",8.6278,8.6768,8.5706,8.6115,32466800.0],["2025-02-24",8.6278,8.6278,8.5298,8.5706,24672200.0],["2025-02-25",8.5788,8.636,8.5461,8.5951,21388600.0],["2025-02-26",8.6197,8.685,8.5706,8.587,29634800.0],["2025-02-27",8.5951,8.6115,8.5053,8.5134,24925800.0],["2025-02-28",8.53,8.6457,8.5217,8.6209,22008200.0],["2025-03-03",8.6044,8.6374,8.4391,8.5052,24560100.0],["2025-03-04",8.3977,8.5382,8.3151,8.4473,32560900.0],["2025-03-05",8.4473,8.5052,8.406,8.5052,19006700.0],["2025-03-06",8.4804,8.4969,8.3316,8.3812,21580700.0],["2025-03-07",8.3895,8.6044,8.3729,8.5796,28432000.0],["2025-03-10",8.53,8.7035,8.4308,8.4556,31901100.0],["2025-03-11",8.4804,8.5217,8.1828,8.282,35984800.0],["2025-03-12",8.282,8.406,8.2572,8.3399,25711000.0],["2025-03-13",8.3564,8.4804,8.282,8.2985,19986500.0],["2025-03-14",8.3647,8.4721,8.3399,8.4639,18409600.0],["2025-03-17",8.5052,8.563,8.4721,8.5548,20102100.0],["2025-03-18",8.5465,8.6126,8.5134,8.5878,18769200.0],["2025-03-19",8.5796,8.6292,8.4886,8.563,21517800.0],["2025-03-20",8.5548,8.563,8.4886,8.5052,17487400.0],["2025-03-21",8.4886,8.5217,8.3977,8.406,26068800.0],["2025-03-24",8.4473,8.4721,8.3481,8.3729,21415100.0],["2025-03-25",8.406,8.4143,8.1663,8.2076,30109400.0],["2025-03-26",8.2242,8.2489,8.0423,8.0671,31693700.0],["2025-03-27",8.0506,8.158,8.0175,8.0671,25511200.0],["2025-03-28",8.0836,8.0836,7.8439,7.8687,34386200.0],["2025-03-31",7.8185,8.0445,7.7683,8.0194,29356500.0],["2025-04-01",7.9943,8.0027,7.852,7.9441,25464400.0],["2025-04-02",7.9106,7.9608,7.8604,7.9357,25564800.0],["2025-04-03",7.7515,7.8855,7.7348,7.8185,37605200.0],["2025-04-04",7.7264,7.7348,7.4502,7.5172,49579900.0],["2025-04-07",7.1907,7.7432,7.107,7.2493,59773400.0],["2025-04-08",7.5255,7.5758,7.0902,7.1488,46150200.0],["2025-04-09",7.0735,7.4837,6.5712,7.4586,90477000.0],["2025-04-10",7.3665,7.3832,6.6968,6.7972,70729800.0],["2025-04-11",6.8307,6.9982,6.5963,6.9898,56283000.0],["2025-04-14",7.1405,7.2242,6.9647,7.0651,50345300.0],["2025-04-15",7.0819,7.2158,7.04,7.04,36433900.0],["2025-04-16",7.0568,7.0819,6.9144,6.9479,33383200.0],["2025-04-17",6.973,7.0735,6.9479,6.9814,39143700.0],["2025-04-21",6.9479,6.9563,6.7554,6.8307,32975600.0],["2025-04-22",6.973,7.107,6.9647,7.0735,39206200.0],["2025-04-23",7.3079,7.333,7.1488,7.2074,33817100.0],["2025-04-24",7.2242,7.333,7.1321,7.2995,32100100.0],["2025-04-25",7.2911,7.4251,7.2409,7.4083,36563100.0],["2025-04-28",7.4418,7.5841,7.4251,7.5506,30131900.0],["2025-04-29",7.5506,7.6092,7.4753,7.5925,37532300.0],["2025-04-30",7.4992,7.5246,7.3719,7.4907,29521600.0],["2025-05-01",7.4992,7.567,7.4652,7.4737,30208700.0],["2025-05-02",7.5161,7.5501,7.4059,7.4568,35340800.0],["2025-05-05",7.4228,7.4907,7.3804,7.4313,18162600.0],["2025-05-06",7.3889,7.4143,7.3041,7.3634,26708700.0],["2025-05-07",7.3634,7.4483,7.338,7.3974,24665500.0],["2025-05-08",7.4483,7.5755,7.4313,7.5331,25188900.0],["2025-05-09",7.584,7.601,7.4568,7.4568,26186100.0],["2025-05-12",7.6179,7.6434,7.5416,7.6349,26022900.0],["2025-05-13",7.6604,7.7197,7.6179,7.6943,25008500.0],["2025-05-14",7.7197,7.7197,7.5161,7.601,37607700.0],["2025-05-15",7.6095,7.7113,7.5586,7.7028,21036700.0],["2025-05-16",7.7197,7.8131,7.7028,7.7876,13987200.0],["2025-05-19",7.6519,7.7706,7.6264,7.7622,25922900.0],["2025-05-20",7.7367,7.8555,7.7367,7.7961,22923100.0],["2025-05-21",7.7622,7.7706,7.4652,7.4652,47352900.0],["2025-05-22",7.4313,7.5331,7.338,7.4737,48796900.0],["2025-05-23",7.4313,7.5416,7.3974,7.4992,36904700.0],["2025-05-27",7.584,7.6264,7.4907,7.6179,29755400.0],["2025-05-28",7.6349,7.7706,7.6264,7.7028,31598000.0],["2025-05-29",7.7537,7.7876,7.6688,7.7282,35071800.0],["2025-05-30",7.711,7.7282,7.6079,7.6852,36726100.0],["2025-06-02",7.6509,7.6595,7.5649,7.5907,24277900.0],["2025-06-03",7.5907,7.7712,7.5649,7.7282,31225400.0],["2025-06-04",7.7368,7.7884,7.6766,7.7712,22685400.0],["2025-06-05",7.7712,7.8486,7.7454,7.7712,24961300.0],["2025-06-06",7.8056,7.8658,7.797,7.84,19623200.0],["2025-06-09",7.8658,7.9689,7.84,7.9173,25371200.0],["2025-06-10",7.9603,8.0291,7.9431,8.0205,19759900.0],["2025-06-11",8.0807,8.1151,7.9775,8.0119,22280800.0],["2025-06-12",7.9947,8.0979,7.9775,8.0807,17601100.0],["2025-06-13",8.0377,8.0893,7.9689,7.9947,23758000.0],["2025-06-16",8.0463,8.1237,8.0119,8.0205,16685900.0],["2025-06-17",8.0205,8.0291,7.883,7.9002,24041000.0],["2025-06-18",7.9002,8.0377,7.883,7.9603,23940300.0],["2025-06-20",7.9947,8.0205,7.9431,7.9431,32344800.0],["2025-06-23",7.9431,7.9603,7.7798,7.9087,34293600.0],["2025-06-24",7.9603,8.0377,7.9431,8.0033,24780100.0],["2025-06-25",8.0033,8.0377,7.9345,7.9345,19304900.0],["2025-06-26",7.9689,8.0205,7.9259,8.0119,20268000.0],["2025-06-27",8.0291,8.0549,7.9088,7.9775,27927300.0],["2025-06-30",8.0298,8.0559,7.9078,8.0036,21810800.0],["2025-07-01",8.0036,8.1691,7.9688,8.1343,26470300.0],["2025-07-02",8.143,8.2214,8.1169,8.204,21248200.0],["2025-07-03",8.204,8.2823,8.1691,8.1778,17472400.0],["2025-07-07",8.1691,8.2301,8.1256,8.1517,21703600.0],["2025-07-08",8.1691,8.2736,8.1604,8.204,20213900.0],["2025-07-09",8.2301,8.3085,8.2127,8.2736,17492100.0],["2025-07-10",8.2649,8.2998,8.2127,8.2301,18214500.0],["2025-07-11",8.1952,8.2388,8.1517,8.1865,15646500.0],["2025-07-14",8.1865,8.1952,8.082,8.1082,19601700.0],["2025-07-15",8.1343,8.1604,8.0124,8.0124,20812100.0],["2025-07-16",8.0385,8.0994,7.9775,8.0733,19916900.0],["2025-07-17",8.0733,8.1256,8.0124,8.082,23439800.0],["2025-07-18",8.1169,8.143,8.0385,8.0559,13894600.0],["2025-07-21",8.0994,8.1343,8.0298,8.0385,26483200.0],["2025-07-22",7.9688,8.2562,7.9427,8.1604,31647200.0],["2025-07-23",8.1778,8.352,8.1778,8.352,30079700.0],["2025-07-24",8.3085,8.4217,8.2562,8.3781,25467500.0],["2025-07-25",8.3956,8.4652,8.3259,8.4565,16593500.0],["2025-07-28",8.4652,8.5088,8.3694,8.4304,21641500.0],["2025-07-29",8.4565,8.5001,8.4043,8.4826,19697300.0],["2025-07-30",8.5001,8.5088,8.352,8.3607,24386500.0],["2025-07-31",8.3784,8.3872,8.2637,8.3166,23478100.0],["2025-08-01",8.3254,8.4048,8.299,8.3607,22447300.0],["2025-08-04",8.3607,8.5018,8.3607,8.493,19538100.0],["2025-08-05",8.493,8.5371,8.4136,8.4666,13697700.0],["2025-08-06",8.4489,8.4489,8.3078,8.3078,16652800.0],["2025-08-07",8.3519,8.4225,8.2902,8.299,14292000.0],["2025-08-08",8.3254,8.3695,8.3078,8.3343,10853100.0],["2025-08-11",8.3607,8.3784,8.2108,8.2284,18447900.0],["2025-08-12",8.2902,8.3607,8.2637,8.3431,16359000.0],["2025-08-13",8.3431,8.5195,8.3431,8.5195,18695400.0],["2025-08-14",8.4577,8.493,8.4136,8.4754,10312200.0],["2025-08-15",8.5018,8.5195,8.4754,8.493,9906500.0],["2025-08-18",8.493,8.5195,8.4401,8.4489,12514100.0],["2025-08-19",8.4754,8.5283,8.4577,8.4754,10598600.0],["2025-08-20",8.493,8.5724,8.493,8.5636,15990300.0],["2025-08-21",8.5547,8.5547,8.493,8.5018,15865200.0],["2025-08-22",8.5195,8.7488,8.5195,8.7135,24552600.0],["2025-08-25",8.7047,8.7488,8.6518,8.6606,18571800.0],["2025-08-26",8.6518,8.6694,8.5988,8.6429,18616000.0],["2025-08-27",8.6429,8.6959,8.6165,8.6429,16945900.0],["2025-08-28",8.6782,8.6782,8.6165,8.6341,18365100.0],["2025-08-29",8.6609,8.7145,8.6073,8.7145,13990700.0],["2025-09-02",8.5984,8.7145,8.5895,8.7145,17737800.0],["2025-09-03",8.7145,8.8931,8.6966,8.8841,19333400.0],["2025-09-04",8.8841,9.1431,8.8752,9.1073,37086400.0],["2025-09-05",9.1966,9.2681,9.1698,9.2591,27547000.0],["2025-09-08",9.2681,9.2949,9.2056,9.2324,23386100.0],["2025-09-09",9.2591,9.3216,9.1966,9.2413,28855300.0],["2025-09-10",9.2502,9.3216,9.1341,9.152,26282100.0],["2025-09-11",9.1609,9.2145,9.1073,9.1341,15815000.0],["2025-09-12",9.1341,9.1431,9.0538,9.0895,14407300.0],["2025-09-15",9.0984,9.1341,9.0716,9.0984,12785700.0],["2025-09-16",9.1163,9.1341,9.0091,9.0448,15244100.0],["2025-09-17",9.0895,9.2056,9.0538,9.1163,19432000.0],["2025-09-18",9.1073,9.1341,9.0002,9.0181,13952900.0],["2025-09-19",9.0359,9.0448,8.8752,8.902,33504900.0],["2025-09-22",8.9109,8.9198,8.6698,8.6788,28970200.0],["2025-09-23",8.7056,8.7948,8.6788,8.7591,21551600.0],["2025-09-24",8.7859,8.7859,8.6877,8.7145,18438000.0],["2025-09-25",8.6877,8.7502,8.6252,8.7145,19326700.0],["2025-09-26",8.7413,8.8841,8.7234,8.7859,23221700.0],["2025-09-29",8.8573,8.8663,8.7234,8.7859,21118800.0],["2025-09-30",8.804,8.8673,8.7498,8.8492,18036300.0],["2025-10-01",8.8401,8.9848,8.804,8.9757,27286600.0],["2025-10-02",8.9848,9.0661,8.8944,9.048,17661900.0],["2025-10-03",9.0661,9.1475,9.0571,9.0932,14348100.0],["2025-10-06",9.0932,9.1023,8.9125,8.9305,20717400.0],["2025-10-07",8.9667,9.0842,8.9486,9.03,17801400.0],["2025-10-08",9.0571,9.1836,9.0571,9.1836,17601700.0],["2025-10-09",9.2017,9.2379,9.0209,9.039,17521500.0],["2025-10-10",9.0932,9.1294,8.9486,8.9757,22233200.0],["2025-10-13",9.0119,9.0842,8.9125,9.03,16351800.0],["2025-10-14",8.9848,9.0842,8.8944,9.048,19506700.0],["2025-10-15",9.0842,9.0842,8.9938,9.0571,15618900.0],["2025-10-16",9.0752,9.1204,8.9396,8.9667,21702700.0],["2025-10-17",8.9577,9.03,8.9125,9.03,17500900.0],["2025-10-20",9.039,9.1746,9.0028,9.1294,25049900.0],["2025-10-21",9.1294,9.1384,8.9667,9.0842,20254200.0],["2025-10-22",9.0932,9.265,9.0932,9.2198,26568200.0],["2025-10-23",9.2379,9.2831,9.1113,9.1204,19794600.0],["2025-10-24",9.1836,9.3102,9.1746,9.2198,24228900.0],["2025-10-27",9.2831,9.3644,9.265,9.3102,26179300.0],["2025-10-28",9.3011,9.3192,9.1836,9.2107,23693200.0],["2025-10-29",9.2198,9.2831,9.0752,9.0932,29271900.0],["2025-10-30",9.1023,9.1294,9.0028,9.039,30335500.0],["2025-10-31",9.103,9.1762,9.0116,9.1488,21561000.0],["2025-11-03",9.1396,9.2128,9.039,9.1945,22232900.0],["2025-11-04",9.1305,9.3318,9.103,9.3135,28393700.0],["2025-11-05",9.3135,9.4233,9.3135,9.3684,20304300.0],["2025-11-06",9.3684,9.4141,9.3318,9.3409,19952100.0],["2025-11-07",9.3135,9.4598,9.3043,9.4598,20848500.0],["2025-11-10",9.469,9.4964,9.3501,9.3775,19099100.0],["2025-11-11",9.3958,9.4873,9.3958,9.4324,23743500.0],["2025-11-12",9.4507,9.4873,9.286,9.3318,23367000.0],["2025-11-13",9.3135,9.3501,9.2494,9.2769,21330000.0],["2025-11-14",9.2586,9.3592,9.1945,9.286,18352500.0],["2025-11-17",9.3135,9.3592,9.2128,9.2403,18416100.0],["2025-11-18",9.2311,9.2952,9.2037,9.2494,20994700.0],["2025-11-19",9.2586,9.2769,9.1945,9.222,15635200.0],["2025-11-20",9.2494,9.3592,9.2037,9.2128,19881200.0],["2025-11-21",9.2311,9.4507,9.2128,9.405,25257300.0],["2025-11-24",9.4233,9.4507,9.3592,9.4233,28355300.0],["2025-11-25",9.4415,9.5239,9.3958,9.5147,39553400.0],["2025-11-26",9.533,9.7343,9.5239,9.6611,32234900.0],["2025-11-28",9.6981,9.7907,9.6889,9.7074,16884600.0],["2025-12-01",9.6334,9.7074,9.6148,9.6796,21370100.0],["2025-12-02",9.6889,9.7537,9.6704,9.6796,17951200.0],["2025-12-03",9.7166,9.7907,9.6704,9.6796,17112400.0],["2025-12-04",9.6889,9.7444,9.6611,9.7074,16026200.0],["2025-12-05",9.7259,9.874,9.6889,9.8277,23149500.0],["2025-12-08",9.8555,9.8555,9.6889,9.7074,19220600.0],["2025-12-09",9.7166,9.7907,9.5593,9.5686,19150300.0],["2025-12-10",9.5871,9.6426,9.5223,9.6056,14403900.0],["2025-12-11",9.6241,9.6519,9.5131,9.5316,12046500.0],["2025-12-12",9.5316,9.6519,9.5316,9.5501,12078700.0],["2025-12-15",9.5871,9.6241,9.5131,9.5871,15347100.0],["2025-12-16",9.5963,9.6334,9.5408,9.5593,11534400.0],["2025-12-17",9.5963,9.7907,9.5871,9.6611,20159900.0],["2025-12-18",9.6889,9.8369,9.6889,9.7814,21066200.0],["2025-12-19",9.8092,9.9387,9.7907,9.8647,23426900.0],["2025-12-22",9.9017,10.0498,9.8832,10.0498,16576600.0],["2025-12-23",10.0405,10.0775,9.9387,9.9572,13238400.0],["2025-12-24",9.985,10.0498,9.9758,10.0313,5781700.0],["2025-12-26",10.0775,10.1146,10.0035,10.0405,10134300.0],["2025-12-29",10.059,10.0775,9.9572,10.0128,16439200.0],["2025-12-30",10.022,10.0498,9.9943,10.0128,14534600.0],["2025-12-31",10.0315,10.1157,10.0128,10.0315,15364500.0],["2026-01-02",10.0315,10.3029,9.966,10.228,23172300.0],["2026-01-05",10.228,10.4058,10.2093,10.359,26711100.0],["2026-01-06",10.3029,10.4994,10.2935,10.4432,21415000.0],["2026-01-07",10.4713,10.5274,10.3216,10.3496,16894400.0],["2026-01-08",10.3403,10.5742,10.3309,10.4713,16946600.0],["2026-01-09",10.7427,10.8924,10.621,10.6772,38543600.0],["2026-01-12",10.6772,10.7052,10.5836,10.6491,20107300.0],["2026-01-13",10.6678,10.6959,10.5462,10.621,19140600.0],["2026-01-14",10.5742,10.8456,10.5368,10.8269,17878200.0],["2026-01-15",10.8362,10.9673,10.7614,10.9298,19753700.0],["2026-01-16",10.9485,11.1638,10.9392,11.1638,19303300.0],["2026-01-20",10.9953,11.0421,10.8924,10.9111,23919000.0],["2026-01-21",10.9579,10.9673,10.7801,10.9485,19239900.0],["2026-01-22",10.9485,11.0608,10.9111,11.0328,15069300.0],["2026-01-23",11.0608,11.1263,11.014,11.0889,14396500.0],["2026-01-26",11.1076,11.1263,10.9205,11.0421,21210400.0],["2026-01-27",11.1076,11.3977,11.0796,11.3884,27741800.0],["2026-01-28",11.3509,11.4071,11.2386,11.248,24285000.0],["2026-01-29",11.3509,11.3509,11.0328,11.2012,27869600.0],["2026-01-30",11.1823,11.1917,10.7475,10.7758,42452600.0],["2026-02-02",10.7097,10.8231,10.5395,10.5584,25155300.0],["2026-02-03",10.653,10.8987,10.6435,10.8609,18656000.0],["2026-02-04",10.8515,10.9365,10.7947,10.8798,17040300.0],["2026-02-05",10.7853,10.8987,10.7002,10.7758,16429500.0],["2026-02-06",10.8231,10.8987,10.7853,10.8136,17098800.0],["2026-02-09",10.7853,10.8231,10.6246,10.7191,18726100.0],["2026-02-10",10.7191,10.7664,10.5395,10.6057,21882400.0],["2026-02-11",10.6435,10.8893,10.6341,10.8042,21785500.0],["2026-02-12",10.8515,10.9649,10.738,10.7569,26997000.0],["2026-02-13",10.7853,10.9082,10.6151,10.738,22885500.0],["2026-02-17",10.7758,10.8042,10.5962,10.6813,20643400.0],["2026-02-18",10.6813,10.7475,10.6435,10.6908,16550800.0],["2026-02-19",10.6908,10.7664,10.6435,10.7002,16040100.0],["2026-02-20",10.7002,10.8515,10.6246,10.8231,43887900.0],["2026-02-23",10.8326,10.9271,10.5584,10.653,24302300.0],["2026-02-24",10.6719,10.7002,10.549,10.6908,27093200.0],["2026-02-25",10.7191,10.7664,10.5112,10.6719,21295700.0],["2026-02-26",10.7097,10.7758,10.6341,10.7286,23020500.0],["2026-02-27",10.6999,10.7668,10.6426,10.7095,26490800.0],["2026-03-02",10.4611,10.7668,10.3464,10.6521,24365600.0],["2026-03-03",10.4133,10.633,10.356,10.5088,21564700.0],["2026-03-04",10.5184,10.6044,10.442,10.4802,20739800.0],["2026-03-05",10.442,10.5471,10.3273,10.4133,16740800.0],["2026-03-06",10.3082,10.3273,10.1458,10.1649,20950200.0],["2026-03-09",10.0312,10.098,9.7541,10.0694,28309800.0],["2026-03-10",10.1267,10.3369,10.0789,10.2413,15353400.0],["2026-03-11",10.2318,10.2796,10.1172,10.1936,16047100.0],["2026-03-12",10.1554,10.1554,9.907,9.9261,18087100.0],["2026-03-13",10.0216,10.098,9.7541,9.7732,17573200.0],["2026-03-16",9.8688,10.0312,9.8592,9.8688,14827200.0],["2026-03-17",9.9452,10.1076,9.9356,10.0216,20348800.0],["2026-03-18",9.9356,10.0312,9.8305,9.8401,17197100.0],["2026-03-19",9.7541,9.9356,9.7541,9.8305,18421000.0],["2026-03-20",9.8305,9.8592,9.2956,9.3147,54083200.0],["2026-03-23",9.5057,9.6872,9.4293,9.563,35661600.0],["2026-03-24",9.4962,9.6204,9.4102,9.4962,27163400.0],["2026-03-25",9.6108,9.7255,9.563,9.6872,19121300.0],["2026-03-26",9.5822,9.6299,9.3815,9.4006,19943400.0],["2026-03-27",9.3242,9.372,9.2,9.2573,25044600.0],["2026-03-30",9.3529,9.5344,9.286,9.4006,22712500.0],["2026-03-31",9.5264,9.7101,9.4683,9.7005,22629500.0],["2026-04-01",9.7101,9.8165,9.6714,9.6908,17133400.0],["2026-04-02",9.4974,9.8165,9.4877,9.8165,12504500.0],["2026-04-06",9.7972,9.9616,9.7778,9.8649,13165400.0],["2026-04-07",9.8359,9.8939,9.7198,9.7585,12434200.0],["2026-04-08",10.0293,10.097,9.9036,9.9809,14492900.0],["2026-04-09",9.9519,10.1647,9.9422,10.1357,14053900.0],["2026-04-10",10.1647,10.2034,10.068,10.126,10958100.0],["2026-04-13",10.0583,10.184,10.0003,10.1744,14608800.0],["2026-04-14",10.2034,10.2904,10.184,10.2904,11698300.0],["2026-04-15",10.3194,10.4065,10.213,10.3871,11494300.0],["2026-04-16",10.3968,10.3968,10.2034,10.213,14574900.0],["2026-04-17",10.3098,10.5612,10.2807,10.5419,20819500.0],["2026-04-20",10.4065,10.4645,10.2614,10.4161,20030200.0],["2026-04-21",10.4742,10.7546,10.4548,10.5515,20012400.0],["2026-04-22",10.6966,10.7353,10.4935,10.5515,16771400.0],["2026-04-23",10.5419,10.5806,10.4355,10.5032,11045400.0],["2026-04-24",10.5515,10.6869,10.4838,10.6579,12332000.0],["2026-04-27",10.6579,10.7353,10.6483,10.7353,14372600.0],["2026-04-28",10.7063,10.7546,10.6773,10.716,14814200.0],["2026-04-29",10.745,10.745,10.5515,10.6096,24146700.0],["2026-04-30",10.6389,10.8247,10.59,10.7758,16337700.0],["2026-05-01",10.7758,10.7758,10.678,10.6976,11440300.0],["2026-05-04",10.6291,10.6487,10.3944,10.414,18180200.0],["2026-05-05",10.414,10.5216,10.3944,10.4825,10378700.0],["2026-05-06",10.5705,10.5998,10.4825,10.5509,14166900.0],["2026-05-07",10.5509,10.5607,10.414,10.4825,11235900.0],["2026-05-08",10.5411,10.6487,10.5118,10.6193,13189700.0],["2026-05-11",10.59,10.6585,10.5509,10.5607,11415500.0],["2026-05-12",10.5216,10.5802,10.4727,10.502,12384900.0],["2026-05-13",10.4825,10.4825,10.3847,10.3944,13871700.0],["2026-05-14",10.4433,10.4825,10.3162,10.3162,11880000.0],["2026-05-15",10.2478,10.2575,10.0913,10.1109,18604300.0],["2026-05-18",10.1793,10.2087,10.0522,10.0718,16824100.0],["2026-05-19",10.0229,10.0424,9.886,9.9055,16400500.0],["2026-05-20",9.9055,10.062,9.8664,10.0229,21656000.0],["2026-05-21",9.9642,10.062,9.8664,10.0326,15518100.0],["2026-05-22",10.0815,10.1109,9.9544,9.9838,11690400.0],["2026-05-26",10.0718,10.2184,10.0229,10.1989,15649200.0],["2026-05-27",10.238,10.3847,10.2184,10.2771,14273700.0],["2026-05-28",10.2478,10.3358,10.2087,10.3162,16530200.0],["2026-05-29",10.2964,10.3261,10.247,10.2964,14941800.0],["2026-06-01",10.0788,10.2569,10.0096,10.1184,14763800.0],["2026-06-02",10.1085,10.2173,10.0788,10.0887,11744200.0],["2026-06-03",10.0195,10.1184,9.97,10.0591,10501400.0],["2026-06-04",10.0986,10.2964,10.0986,10.1777,15649300.0],["2026-06-05",10.1085,10.1777,10.0393,10.0591,10912700.0],["2026-06-08",10.0887,10.158,9.9601,9.9997,14370000.0],["2026-06-09",10.0788,10.2074,10.0591,10.1975,12636000.0],["2026-06-10",10.1382,10.2569,10.0591,10.0689,17007300.0],["2026-06-11",10.1382,10.247,10.1085,10.1876,13632500.0],["2026-06-12",10.2272,10.2668,10.1777,10.1975,12400000.0],["2026-06-15",10.3459,10.4349,10.2865,10.3459,13246900.0],["2026-06-16",10.3756,10.5041,10.3657,10.4448,11449100.0],["2026-06-17",10.4547,10.4745,10.1184,10.1876,16399700.0],["2026-06-18",10.2668,10.3063,10.2074,10.2668,19081000.0],["2026-06-22",10.247,10.336,10.2371,10.2668,11867200.0],["2026-06-23",10.2272,10.336,10.1876,10.3261,12446800.0],["2026-06-24",10.3459,10.4349,10.336,10.3756,11262200.0],["2026-06-25",10.3855,10.5338,10.3459,10.5041,12971700.0],["2026-06-26",10.5041,10.791,10.4745,10.7811,33687400.0],["2026-06-29",10.7811,10.88,10.6723,10.88,25083500.0],["2026-06-30",10.79,11.03,10.78,10.9,21009600.0],["2026-07-01",10.82,10.91,10.76,10.79,14539000.0],["2026-07-02",10.89,11.0,10.81,11.0,16136200.0],["2026-07-06",10.98,11.22,10.97,11.17,21105621.810192],["2026-07-07",11.17,11.25,11.055,11.12,14375158.773394],["2026-07-08",11.08,11.11,10.9,10.94,12832644.991562],["2026-07-09",10.99,11.16,10.91,11.07,13624993.589916],["2026-07-10",11.12,11.18,11.06,11.13,12156019.573886],["2026-07-13",11.12,11.14,10.95,10.99,15054327.785737],["2026-07-14",11.08,11.24,11.0501,11.18,14119079.289353],["2026-07-15",11.24,11.44,11.215,11.32,16113874.194839],["2026-07-16",11.325,11.45,11.31,11.43,15036042.415124],["2026-07-17",11.35,11.4,11.16,11.22,23912886.655633],["2026-07-20",11.27,11.285,10.9,10.92,23325675.503166],["2026-07-21",11.03,11.16,10.7,10.78,24352481.989316],["2026-07-22",10.885,10.91,10.68,10.72,25008897.371345],["2026-07-23",10.6,10.65,10.46,10.56,23650232.031766],["2026-07-24",10.62,10.6666,10.55,10.59,22097492.333057],["2026-07-27",10.655,10.7,10.595,10.64,17794840.650662],["2026-07-28",10.7,11.095,10.67,11.07,31200488.314164],["2026-07-29",11.03,11.06,10.87,10.9,23406792.165446],["2026-07-30",10.95,10.99,10.81,10.92,24181987.436064],["2026-07-31",10.75,10.77,10.62,10.66,19241096.849825],["2026-08-03",10.7,10.81,10.6,10.64,23601844.145048],["2026-08-04",10.7,10.77,10.6,10.64,26242332.264274],["2026-08-05",10.65,10.72,10.53,10.67,15265638.823781],["2026-08-06",10.67,10.73,10.58,10.61,19327988.231092],["2026-08-07",10.65,10.93,10.65,10.84,17993214.141149],["2026-08-10",10.845,10.85,10.72,10.755,4740127.430038],["2026-08-11",10.77,10.89,10.7209,10.89,14343347.007235],["2026-08-12",10.95,11.02,10.87,10.88,16536667.918541],["2026-08-13",10.96,10.99,10.87,10.96,14077903.365036],["2026-08-14",10.98,11.08,10.94,10.96,12199157.564827]]}