{"t":"BX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-06-22",13.3923,13.9618,12.584,12.8816,115244518.0],["2007-06-25",13.1314,13.1425,11.7206,11.919,36346303.0],["2007-06-26",11.8602,11.9373,11.14,11.298,30176666.0],["2007-06-27",11.1694,11.298,10.7028,10.9931,18431264.0],["2007-06-28",10.8792,11.3825,10.8535,10.9086,8824846.0],["2007-06-29",11.0225,11.096,10.5632,10.7543,7703334.0],["2007-07-02",10.7543,10.9269,10.6844,10.7543,3236242.0],["2007-07-03",10.8388,10.9784,10.8094,10.9196,2816210.0],["2007-07-05",11.3715,11.3789,11.0959,11.2539,7082967.0],["2007-07-06",11.3531,11.6471,11.3164,11.5736,7798305.0],["2007-07-09",11.7206,11.7536,11.5332,11.5662,4383127.0],["2007-07-10",11.4928,11.5148,10.9637,10.9967,6510085.0],["2007-07-11",11.0004,11.0519,10.6404,10.7212,6096473.0],["2007-07-12",10.8388,11.129,10.769,11.0225,5241940.0],["2007-07-13",10.9784,11.0225,10.7579,10.9674,3381450.0],["2007-07-16",10.9674,11.0151,10.7763,10.9086,3168071.0],["2007-07-17",10.9086,10.9674,10.6955,10.7322,2717469.0],["2007-07-18",10.655,10.6918,10.2876,10.4346,5254066.0],["2007-07-19",10.4346,10.4713,9.9202,10.0415,10090240.0],["2007-07-20",9.9202,9.9606,9.4169,9.5344,9797277.0],["2007-07-23",9.4903,9.8835,9.3728,9.6887,6493781.0],["2007-07-24",9.5197,9.7181,9.4058,9.4463,5721481.0],["2007-07-25",9.4646,9.5712,9.2772,9.3728,4827614.0],["2007-07-26",9.2515,9.5344,8.5498,9.4426,11387121.0],["2007-07-27",9.0605,9.1303,8.7004,8.9282,9429317.0],["2007-07-30",8.9723,9.1413,8.6526,8.9943,5325905.0],["2007-07-31",9.1744,9.2625,8.7482,8.8217,5185385.0],["2007-08-01",8.9429,9.0017,8.671,8.9319,6612495.0],["2007-08-02",9.2772,9.3985,8.976,9.3066,8431002.0],["2007-08-03",9.3287,9.3581,8.8915,8.9613,5424035.0],["2007-08-06",9.0678,9.0678,8.3624,9.0127,7453781.0],["2007-08-07",9.0017,9.5455,8.8216,9.1486,5966347.0],["2007-08-08",9.4205,9.5161,9.1854,9.2846,4865725.0],["2007-08-09",9.1817,9.3287,9.0017,9.156,4427555.0],["2007-08-10",9.0017,9.4756,8.8106,9.2883,4872247.0],["2007-08-13",10.0157,10.0157,9.4242,9.4463,11136447.0],["2007-08-14",9.5528,9.5528,8.9208,9.0274,5475596.0],["2007-08-15",8.9649,9.0715,8.671,8.7041,4848504.0],["2007-08-16",8.491,8.7812,8.0978,8.7812,7860770.0],["2007-08-17",9.0788,9.325,8.7812,8.8474,7861891.0],["2007-08-20",8.8547,9.0899,8.4689,8.5939,5790671.0],["2007-08-21",8.6343,8.7298,8.491,8.6379,2369073.0],["2007-08-22",8.7812,9.1854,8.7812,9.1633,4032387.0],["2007-08-23",9.2699,9.4279,9.134,9.2846,3381755.0],["2007-08-24",9.2074,9.2295,8.9502,8.9723,3079520.0],["2007-08-27",8.9723,9.02,8.6894,8.7445,3101734.0],["2007-08-28",8.6526,8.6747,8.4175,8.4653,3648835.0],["2007-08-29",8.5902,8.6122,8.4028,8.4432,3556004.0],["2007-08-30",8.355,8.4983,8.2852,8.355,3994684.0],["2007-08-31",8.4947,8.5498,8.3771,8.4983,3107950.0],["2007-09-04",8.4836,8.5608,8.4616,8.491,3506990.0],["2007-09-05",8.4506,8.4506,8.0648,8.0758,8198364.0],["2007-09-06",8.0868,8.2264,8.0721,8.1419,4560433.0],["2007-09-07",7.9692,8.0427,7.826,7.9141,5686835.0],["2007-09-10",7.9913,8.0831,7.8333,8.039,2779119.0],["2007-09-11",8.2081,8.4506,8.1566,8.4101,6107173.0],["2007-09-12",8.3734,8.6343,8.3109,8.5461,3551317.0],["2007-09-13",8.6306,8.7224,8.5645,8.6012,2409120.0],["2007-09-14",8.5865,8.818,8.3771,8.7886,2597737.0],["2007-09-17",8.7077,8.9466,8.6526,8.6894,2578274.0],["2007-09-18",8.7555,9.0384,8.5645,9.0201,5318263.0],["2007-09-19",9.0862,9.5528,9.0274,9.4279,9559850.0],["2007-09-20",9.5234,9.8431,9.4058,9.5344,6233936.0],["2007-09-21",9.7292,9.7365,9.1891,9.303,4247498.0],["2007-09-24",9.3287,9.3471,8.987,9.0127,3077074.0],["2007-09-25",8.9723,9.0641,8.818,8.9613,3492317.0],["2007-09-26",9.0935,9.2038,8.9319,9.145,5673384.0],["2007-09-27",9.1854,9.314,9.0311,9.2258,4528742.0],["2007-09-28",9.1486,9.3471,9.134,9.2148,2220503.0],["2007-10-01",9.0825,9.4573,9.0752,9.3985,2620562.0],["2007-10-02",9.4683,9.6998,9.314,9.5822,3126801.0],["2007-10-03",9.5528,10.159,9.5455,9.9827,5629771.0],["2007-10-04",10.0121,10.2876,10.0121,10.1333,4072943.0],["2007-10-05",10.306,10.6918,10.2362,10.6844,5191295.0],["2007-10-08",10.8351,10.9306,10.3648,10.3685,5165413.0],["2007-10-09",10.5118,10.5228,10.295,10.453,3457263.0],["2007-10-10",10.5191,10.5338,10.2913,10.5301,2100770.0],["2007-10-11",10.6551,10.7947,10.317,10.4162,3336410.0],["2007-10-12",10.3281,10.3868,10.1774,10.1958,1931616.0],["2007-10-15",10.1958,10.2876,9.9019,9.9533,1963613.0],["2007-10-16",9.8247,9.8284,9.3801,9.5712,4613319.0],["2007-10-17",9.7328,9.8026,9.4867,9.7071,3058630.0],["2007-10-18",9.6777,9.7365,9.5381,9.7365,1845511.0],["2007-10-19",9.6741,9.7108,9.3691,9.3728,2382932.0],["2007-10-22",9.3691,9.6447,9.1854,9.5749,1910421.0],["2007-10-23",9.6263,9.7365,9.5822,9.6851,1601460.0],["2007-10-24",9.663,9.7292,9.472,9.6373,1878526.0],["2007-10-25",9.6777,9.7328,9.2919,9.3985,2433474.0],["2007-10-26",9.4573,9.5859,9.3177,9.4022,2537106.0],["2007-10-29",9.4609,9.5124,9.2772,9.3691,3652707.0],["2007-10-30",9.3691,9.461,9.2699,9.2919,2348897.0],["2007-10-31",9.3324,9.3691,9.0568,9.3434,3284237.0],["2007-11-01",9.1854,9.2956,9.0568,9.1376,3332639.0],["2007-11-02",9.1854,9.1927,8.7776,8.851,4355817.0],["2007-11-05",8.6563,8.9282,8.6563,8.7959,2139289.0],["2007-11-06",8.818,8.9502,8.6012,8.6967,2816108.0],["2007-11-07",8.6857,8.6894,8.4689,8.5093,1757673.0],["2007-11-08",8.4726,9.0017,8.4726,8.8547,4399125.0],["2007-11-09",8.8474,9.2552,8.6159,8.9209,3230230.0],["2007-11-12",8.0097,8.4836,7.9178,8.1787,9715044.0],["2007-11-13",8.175,8.5314,8.175,8.3771,3411510.0],["2007-11-14",8.6085,8.6085,8.1566,8.2081,4091794.0],["2007-11-15",8.1934,8.524,8.1934,8.4946,3595847.0],["2007-11-16",8.4946,8.5534,8.2705,8.4763,2508880.0],["2007-11-19",8.3807,8.4689,8.0831,8.1419,3415077.0],["2007-11-20",8.2375,8.2926,7.826,7.9031,3810143.0],["2007-11-21",7.8223,7.8259,7.4953,7.7231,4960390.0],["2007-11-23",7.9362,7.9362,7.7525,7.7745,1131294.0],["2007-11-26",7.8994,7.8994,7.5541,7.5688,2543730.0],["2007-11-27",7.6055,7.8847,7.532,7.6569,2100057.0],["2007-11-28",7.8732,8.1826,7.7911,8.0036,3085532.0],["2007-11-29",8.1043,8.451,8.0185,8.2161,3667483.0],["2007-11-30",8.4361,8.5889,8.1266,8.2012,2424201.0],["2007-12-03",8.1527,8.2124,8.0446,8.0521,1049061.0],["2007-12-04",8.0148,8.0446,7.8918,7.9552,1251943.0],["2007-12-05",8.1266,8.1341,7.9552,8.0372,2079881.0],["2007-12-06",8.108,8.108,7.9477,8.026,3842343.0],["2007-12-07",8.0558,8.2758,8.0558,8.1751,3039575.0],["2007-12-10",8.2571,8.8797,8.0595,8.7417,5710782.0],["2007-12-11",8.9058,9.0437,8.4659,8.6411,4058066.0],["2007-12-12",8.7156,8.9654,8.5852,8.6597,3296159.0],["2007-12-13",8.5367,8.9393,8.4249,8.8237,3079724.0],["2007-12-14",8.943,8.943,8.7566,8.7977,2296724.0],["2007-12-17",8.7231,8.7977,8.5479,8.6374,1911236.0],["2007-12-18",8.7156,8.7604,8.4584,8.7007,2305997.0],["2007-12-19",8.6448,8.7977,8.6113,8.7641,1479690.0],["2007-12-20",8.9281,8.9281,8.6672,8.7865,1865585.0],["2007-12-21",8.7678,8.8983,8.6746,8.8647,1812699.0],["2007-12-24",8.7492,8.8908,8.6597,8.6672,882658.0],["2007-12-26",8.6597,8.738,8.615,8.6634,1369434.0],["2007-12-27",8.5777,8.6485,8.4472,8.5665,1540728.0],["2007-12-28",8.6411,8.6411,8.1229,8.1788,3257132.0],["2007-12-31",8.1453,8.369,8.0148,8.2497,2415132.0],["2008-01-02",8.3391,8.4211,7.9589,8.1043,2205829.0],["2008-01-03",8.0558,8.0856,7.8843,7.9179,2077537.0],["2008-01-04",7.8806,7.903,7.4631,7.5675,2677524.0],["2008-01-07",7.5675,7.6085,7.1201,7.2394,3803723.0],["2008-01-08",7.4109,7.4109,6.6765,6.7101,3715274.0],["2008-01-09",6.7958,6.7958,6.4491,6.7474,3486712.0],["2008-01-10",6.8443,7.6085,6.7474,7.396,8084135.0],["2008-01-11",7.5377,7.944,7.4556,7.478,8208045.0],["2008-01-14",7.7613,7.8172,7.4556,7.601,2797766.0],["2008-01-15",7.4929,7.5376,7.2842,7.3438,2782074.0],["2008-01-16",7.1984,7.3624,6.9971,7.1201,3887077.0],["2008-01-17",7.1164,7.4034,6.7772,6.848,5606436.0],["2008-01-18",7.1164,7.1164,6.8145,6.9598,3869041.0],["2008-01-22",6.6057,7.2879,6.4305,6.9971,5493429.0],["2008-01-23",6.8965,7.9589,6.7921,7.6681,7028858.0],["2008-01-24",7.642,8.1341,7.4817,7.8172,4952646.0],["2008-01-25",7.8992,7.9179,7.1723,7.2171,5373493.0],["2008-01-28",7.2655,7.3699,7.1015,7.1388,2828948.0],["2008-01-29",7.1611,7.3289,7.0083,7.0791,2859823.0],["2008-01-30",7.0829,7.2692,6.8592,6.9524,3981335.0],["2008-01-31",6.9971,6.9971,6.6728,6.8405,6650809.0],["2008-02-01",6.971,7.0083,6.7399,6.9785,5215446.0],["2008-02-04",6.9412,7.0791,6.8629,7.0195,2083447.0],["2008-02-05",6.9375,6.971,6.766,6.7921,3177548.0],["2008-02-06",6.8033,6.8666,6.5833,6.643,2385275.0],["2008-02-07",6.5796,6.7101,6.5237,6.5908,3230841.0],["2008-02-08",6.6467,6.6989,6.5237,6.5274,2171387.0],["2008-02-11",6.5945,6.6691,6.4678,6.6281,2122475.0],["2008-02-12",6.6914,6.8741,6.5386,6.5572,4147432.0],["2008-02-13",6.643,6.6542,6.4529,6.5721,2534966.0],["2008-02-14",6.561,6.5647,6.1994,6.2739,5006041.0],["2008-02-15",6.2776,6.3373,6.1509,6.177,2963965.0],["2008-02-19",6.2814,6.2814,5.9682,6.013,4337170.0],["2008-02-20",5.9831,6.0652,5.8527,6.0502,4674051.0],["2008-02-21",6.0763,6.1136,5.8974,5.9384,2800314.0],["2008-02-22",5.9869,5.9869,5.6849,5.8601,4308740.0],["2008-02-25",5.8489,6.0391,5.7446,5.9459,4093323.0],["2008-02-26",5.9347,6.6243,5.9347,6.3373,7008376.0],["2008-02-27",6.4044,6.5572,6.1882,6.4119,3880148.0],["2008-02-28",6.4118,6.5162,6.341,6.3597,2624027.0],["2008-02-29",6.3373,6.4678,6.0577,6.1509,4034323.0],["2008-03-03",6.0875,6.1695,5.972,6.054,2323830.0],["2008-03-04",5.9943,6.0763,5.6924,5.8862,5291769.0],["2008-03-05",5.9533,5.9832,5.7744,5.916,2418597.0],["2008-03-06",5.7893,5.8527,5.5731,5.6104,5181717.0],["2008-03-07",5.5545,5.6104,5.2786,5.4352,7303071.0],["2008-03-10",5.3643,5.629,5.1518,5.5917,8922874.0],["2008-03-11",5.9272,6.0913,5.6476,6.0353,8288036.0],["2008-03-12",6.0055,6.3187,5.89,6.1397,4334724.0],["2008-03-13",5.9682,6.2814,5.7856,6.2441,3809328.0],["2008-03-14",6.2553,6.3187,5.7147,5.8825,4091081.0],["2008-03-17",5.5544,5.6476,4.9953,5.424,9039447.0],["2008-03-18",5.5172,5.9645,5.3047,5.67,7408538.0],["2008-03-19",5.5917,5.7408,5.383,5.4501,3738915.0],["2008-03-20",5.4426,5.7744,5.3643,5.7595,3678386.0],["2008-03-24",5.8825,5.9459,5.7595,5.8527,3232166.0],["2008-03-25",5.9123,6.1807,5.8303,6.0652,3722407.0],["2008-03-26",6.0391,6.1136,5.9533,6.0242,3109784.0],["2008-03-27",6.1305,6.1837,5.8001,5.8266,2873376.0],["2008-03-28",5.9064,6.0507,5.7051,5.8304,2120539.0],["2008-03-31",5.8988,6.0621,5.8494,6.0318,2854728.0],["2008-04-01",6.1153,6.6167,6.0431,6.5293,5444313.0],["2008-04-02",6.5331,6.8066,6.4382,6.7155,5152981.0],["2008-04-03",6.7117,6.837,6.6091,6.7496,2709011.0],["2008-04-04",6.7382,7.1295,6.7382,7.0801,4076000.0],["2008-04-07",7.194,7.3422,7.0611,7.251,3757766.0],["2008-04-08",7.213,7.213,6.9889,7.0611,2404738.0],["2008-04-09",7.0839,7.2738,6.8788,7.0497,2413807.0],["2008-04-10",7.0003,7.0573,6.8978,6.9358,1579654.0],["2008-04-11",6.913,6.913,6.6699,6.7458,2135315.0],["2008-04-14",6.742,6.742,6.4913,6.5293,1940074.0],["2008-04-15",6.5331,6.6547,6.5141,6.5825,1513826.0],["2008-04-16",6.78,6.818,6.6319,6.7079,2396994.0],["2008-04-17",6.7382,7.2168,6.6243,7.0763,3674208.0],["2008-04-18",7.2738,7.3688,7.1371,7.2244,3268646.0],["2008-04-21",7.1751,7.2928,6.9813,7.1029,1233092.0],["2008-04-22",7.1029,7.2168,7.0269,7.0725,1346099.0],["2008-04-23",6.9927,7.1485,6.9206,6.9699,1165736.0],["2008-04-24",6.9092,7.2168,6.8788,7.0459,1325209.0],["2008-04-25",7.1219,7.2928,7.1219,7.2928,1817488.0],["2008-04-28",7.2928,7.5093,7.1295,7.1978,2331676.0],["2008-04-29",7.1447,7.2434,7.0725,7.1447,1226061.0],["2008-04-30",7.0725,7.1864,6.9509,7.0915,1672688.0],["2008-05-01",7.0307,7.4485,7.0307,7.4105,1879444.0],["2008-05-02",7.5435,7.7562,7.5435,7.6802,3571493.0],["2008-05-05",7.6081,7.6422,7.4068,7.4865,1757164.0],["2008-05-06",7.4751,7.4751,7.3118,7.3954,1548065.0],["2008-05-07",7.5397,7.5397,7.2776,7.346,879906.0],["2008-05-08",7.3308,7.3878,7.0725,7.2244,1282717.0],["2008-05-09",7.1447,7.2092,7.0383,7.1409,911699.0],["2008-05-12",7.1485,7.251,7.0459,7.2054,1137306.0],["2008-05-13",7.1409,7.3118,7.1409,7.2358,865437.0],["2008-05-14",7.2928,7.5587,7.251,7.4067,2611493.0],["2008-05-15",7.1143,7.9689,7.1067,7.8018,6592624.0],["2008-05-16",7.8967,7.9423,7.5321,7.6384,2974461.0],["2008-05-19",7.6498,7.7676,7.5321,7.684,1766335.0],["2008-05-20",7.6346,7.741,7.4561,7.6992,1436688.0],["2008-05-21",7.7068,7.7068,7.3194,7.3422,1975739.0],["2008-05-22",7.3156,7.3726,7.1788,7.2776,1724352.0],["2008-05-23",7.2928,7.2928,7.0003,7.0421,1943641.0],["2008-05-27",7.0611,7.2282,7.0421,7.1826,1236557.0],["2008-05-28",7.2521,7.3255,7.1441,7.2019,1260605.0],["2008-05-29",7.1942,7.4528,7.1942,7.3525,1183976.0],["2008-05-30",7.3409,7.5879,7.3409,7.5146,1170118.0],["2008-06-02",7.4953,7.5184,7.3718,7.4991,1374733.0],["2008-06-03",7.5647,7.5647,7.3486,7.4528,1171544.0],["2008-06-04",7.3756,7.4219,7.256,7.3679,1321235.0],["2008-06-05",7.3255,7.5069,7.3139,7.3139,1034081.0],["2008-06-06",7.2907,7.31,7.09,7.1248,1584137.0],["2008-06-09",7.1325,7.1672,6.8391,6.9781,1505471.0],["2008-06-10",6.8893,6.9742,6.7697,6.9163,1355983.0],["2008-06-11",6.8816,6.9279,6.5381,6.5381,2333714.0],["2008-06-12",6.5806,6.8121,6.4725,6.5999,1648946.0],["2008-06-13",6.6037,6.9472,6.5999,6.9009,1953932.0],["2008-06-16",6.897,7.0862,6.897,7.0051,1446776.0],["2008-06-17",7.09,7.2019,6.87,6.9472,1597282.0],["2008-06-18",6.9511,6.9549,6.8237,6.9549,1399291.0],["2008-06-19",7.0205,7.1209,6.9086,7.1016,1331629.0],["2008-06-20",7.063,7.1672,6.9434,7.0167,2415743.0],["2008-06-23",7.0283,7.1132,6.9395,7.0437,2013850.0],["2008-06-24",6.9472,7.256,6.8507,7.0939,2501645.0],["2008-06-25",7.0823,7.4065,7.0321,7.337,2417170.0],["2008-06-26",7.3139,7.3139,7.1402,7.2212,2022307.0],["2008-06-27",7.144,7.2521,7.1016,7.229,3132406.0],["2008-06-30",7.1363,7.2097,6.9086,7.0283,2890597.0],["2008-07-01",6.9858,7.0244,6.6192,6.7774,4667733.0],["2008-07-02",6.7542,6.8816,6.65,6.6848,1243486.0],["2008-07-03",6.7813,6.7813,6.6076,6.65,930449.0],["2008-07-07",6.6577,6.7504,6.43,6.4725,2592540.0],["2008-07-08",6.4185,6.7156,6.3683,6.6385,2860639.0],["2008-07-09",6.5999,6.7388,6.3683,6.4262,1791096.0],["2008-07-10",6.4378,6.4879,6.2332,6.3451,3256113.0],["2008-07-11",6.2448,6.3683,5.8897,6.0364,4464850.0],["2008-07-14",6.0827,6.2834,5.6195,5.716,3038658.0],["2008-07-15",5.4458,5.8395,5.4111,5.6465,3486305.0],["2008-07-16",5.7816,6.6114,5.5886,6.3413,3574856.0],["2008-07-17",6.4609,6.7118,6.3683,6.569,2993822.0],["2008-07-18",6.5999,6.7156,6.3876,6.6732,2178316.0],["2008-07-21",6.6577,6.7851,6.5381,6.5999,1542766.0],["2008-07-22",6.4686,6.6616,6.3683,6.6616,1711716.0],["2008-07-23",6.7388,6.9241,6.6192,6.87,1559885.0],["2008-07-24",6.8199,6.843,6.4185,6.5072,1568750.0],["2008-07-25",6.5497,6.6269,6.3683,6.5651,966216.0],["2008-07-28",6.4841,6.6423,6.457,6.4648,1141280.0],["2008-07-29",6.5381,6.843,6.5149,6.7928,1130377.0],["2008-07-30",6.8507,7.0437,6.7388,6.8584,1564165.0],["2008-07-31",6.7041,7.2367,6.6886,7.1672,1658932.0],["2008-08-01",7.1248,7.1325,6.9279,7.09,874710.0],["2008-08-04",6.9009,7.1016,6.7774,6.9202,1281698.0],["2008-08-05",7.0437,7.1132,6.7658,7.009,1404488.0],["2008-08-06",6.9086,7.4065,6.8584,7.2367,2148052.0],["2008-08-07",7.1788,7.2367,6.8893,7.117,1379522.0],["2008-08-08",7.117,7.3293,6.9781,7.1633,1431185.0],["2008-08-11",7.1904,7.5223,7.063,7.2676,1656486.0],["2008-08-12",7.3023,7.3023,6.9935,7.0746,1241753.0],["2008-08-13",6.9781,7.0283,6.789,6.9009,1106328.0],["2008-08-14",6.816,6.9626,6.7697,6.843,755079.0],["2008-08-15",6.8623,6.9048,6.7156,6.789,1027967.0],["2008-08-18",6.9009,6.9009,6.5613,6.6269,1224329.0],["2008-08-19",6.5304,6.7234,6.3335,6.5381,1835627.0],["2008-08-20",6.4956,6.5149,6.3644,6.4879,1167366.0],["2008-08-21",6.376,6.6462,6.376,6.5304,1023687.0],["2008-08-22",6.596,6.7272,6.5651,6.7002,703416.0],["2008-08-25",6.65,6.7581,6.5458,6.6577,983539.0],["2008-08-26",6.6886,6.7388,6.569,6.6462,823760.0],["2008-08-27",6.7012,6.7679,6.6383,6.709,838535.0],["2008-08-28",6.6226,7.0586,6.6147,6.9211,1764806.0],["2008-08-29",6.9093,7.0704,6.8504,7.0233,1139650.0],["2008-09-02",7.0547,7.1489,6.7129,6.8701,1734338.0],["2008-09-03",6.8661,6.874,6.6854,6.7404,1725575.0],["2008-09-04",6.7169,6.7287,6.4733,6.5755,1343042.0],["2008-09-05",6.5048,6.5598,6.3162,6.4537,1680739.0],["2008-09-08",6.6776,6.7758,6.4419,6.599,1769392.0],["2008-09-09",6.599,6.6344,5.9273,6.2966,2517134.0],["2008-09-10",6.2887,6.5008,6.1395,6.3319,2409629.0],["2008-09-11",6.1512,6.2848,5.9902,6.2691,2177094.0],["2008-09-12",6.002,6.3673,5.9902,6.2494,1364950.0],["2008-09-15",5.8881,6.5205,5.8724,6.4576,3473160.0],["2008-09-16",6.2848,6.5951,6.1277,6.5087,3516161.0],["2008-09-17",6.599,6.6501,5.8488,5.892,2583573.0],["2008-09-18",5.8763,6.7836,5.4992,6.6854,5160216.0],["2008-09-19",7.365,7.6596,6.544,6.9604,5474374.0],["2008-09-22",6.9211,6.9408,6.3791,6.3791,1261930.0],["2008-09-23",6.383,6.7758,6.3005,6.4733,1949958.0],["2008-09-24",6.9486,6.9486,6.4812,6.6069,1320726.0],["2008-09-25",6.5833,6.7954,6.4026,6.5205,1985012.0],["2008-09-26",6.2887,6.6776,6.2769,6.603,1213629.0],["2008-09-29",6.5912,6.5912,5.6642,6.167,2078556.0],["2008-09-30",6.0452,6.1866,5.8527,6.0255,2036573.0],["2008-10-01",6.0255,6.0884,5.8881,5.8998,1006059.0],["2008-10-02",5.8331,5.9352,5.6956,5.7349,1187033.0],["2008-10-03",5.8174,6.2652,5.8095,6.0255,1681452.0],["2008-10-06",5.7192,5.8802,5.3028,5.3814,2676709.0],["2008-10-07",5.4599,5.5699,4.91,5.2596,2035351.0],["2008-10-08",4.9728,5.0671,4.4072,4.9886,3146672.0],["2008-10-09",5.0593,5.0593,3.272,3.4213,6725909.0],["2008-10-10",3.1503,3.4213,2.7025,3.1385,5989274.0],["2008-10-13",3.5784,3.9123,3.1817,3.7984,6104829.0],["2008-10-14",4.254,4.5958,3.8377,4.2697,7247434.0],["2008-10-15",3.983,4.0615,3.3545,3.6138,3259475.0],["2008-10-16",3.7159,3.7709,3.4056,3.6766,3604203.0],["2008-10-17",3.7669,4.309,3.5352,4.2737,3812385.0],["2008-10-20",4.3876,4.4543,4.038,4.0694,2266969.0],["2008-10-21",4.0694,4.0851,3.5077,3.5352,3487426.0],["2008-10-22",3.4763,3.6059,3.3427,3.4959,1737191.0],["2008-10-23",3.5352,3.5431,3.2838,3.3388,2122781.0],["2008-10-24",2.8517,3.2052,2.7771,3.0992,2801842.0],["2008-10-27",2.9146,3.0913,2.7064,2.7496,2257900.0],["2008-10-28",2.8282,2.946,2.7025,2.9264,2939102.0],["2008-10-29",2.946,3.712,2.9067,3.5666,3850088.0],["2008-10-30",3.6255,3.8691,3.3388,3.4998,2675283.0],["2008-10-31",3.2917,3.5902,3.2917,3.5902,1939157.0],["2008-11-03",3.602,3.602,3.3388,3.382,1500274.0],["2008-11-04",3.547,3.6098,3.4174,3.547,1669020.0],["2008-11-05",3.547,3.547,3.3388,3.3781,1954034.0],["2008-11-06",3.1385,3.217,2.8399,2.9656,5121494.0],["2008-11-07",2.9931,3.1345,2.946,2.9499,1929273.0],["2008-11-10",2.9853,3.0442,2.9303,2.9735,1294130.0],["2008-11-11",2.946,2.9578,2.7496,2.8714,2666825.0],["2008-11-12",2.7653,2.8871,2.7103,2.7535,2585101.0],["2008-11-13",2.7417,2.8478,2.4079,2.836,2753032.0],["2008-11-14",2.8203,2.8831,2.4943,2.5532,1452890.0],["2008-11-17",2.5689,2.6043,2.4157,2.4903,1321439.0],["2008-11-18",2.4668,2.6003,2.3961,2.5493,1744324.0],["2008-11-19",2.4668,2.4943,2.2586,2.3372,2464146.0],["2008-11-20",2.2547,2.2547,1.9915,2.0033,3717923.0],["2008-11-21",2.125,2.1408,1.6301,1.8265,2641044.0],["2008-11-24",1.9247,2.5414,1.8304,2.5257,2887235.0],["2008-11-25",2.5751,2.5916,2.2991,2.5298,1733727.0],["2008-11-26",2.3197,2.5957,2.3114,2.5916,1342532.0],["2008-11-28",2.604,2.6081,2.3485,2.5793,752735.0],["2008-12-01",2.4721,2.501,2.2661,2.2908,965706.0],["2008-12-02",2.3073,2.4021,2.1343,2.2002,1849077.0],["2008-12-03",2.2002,2.5875,2.1343,2.4886,1946901.0],["2008-12-04",2.4021,2.5216,2.295,2.3609,1154935.0],["2008-12-05",2.3403,2.5957,2.2661,2.5834,1332954.0],["2008-12-08",2.6617,2.8842,2.604,2.8388,1852848.0],["2008-12-09",2.6452,3.0242,2.5793,2.8883,1833283.0],["2008-12-10",2.9501,2.9995,2.7029,2.7152,1732809.0],["2008-12-11",2.7152,2.7152,2.5957,2.6493,1341208.0],["2008-12-12",2.4763,2.7606,2.4721,2.5504,834867.0],["2008-12-15",2.5051,2.7358,2.4763,2.571,1107347.0],["2008-12-16",2.5504,2.674,2.4721,2.5051,1702036.0],["2008-12-17",2.5051,2.5257,2.3856,2.4309,1275686.0],["2008-12-18",2.4639,2.5257,2.3444,2.3815,883065.0],["2008-12-19",2.3897,2.4515,2.3114,2.4433,877257.0],["2008-12-22",2.3939,2.4721,2.3238,2.4268,1314918.0],["2008-12-23",2.3897,2.501,2.3568,2.4639,1171748.0],["2008-12-24",2.4103,2.4721,2.3197,2.3691,996990.0],["2008-12-26",2.4392,2.4721,2.3691,2.4474,590409.0],["2008-12-29",2.4515,2.6864,2.4351,2.6617,1475410.0],["2008-12-30",2.6781,2.6864,2.5545,2.5793,1255612.0],["2008-12-31",2.5751,2.7812,2.571,2.6905,1223310.0],["2009-01-02",2.7152,2.9418,2.6781,2.9418,1494058.0],["2009-01-05",2.9418,3.2261,2.8471,3.0902,1943641.0],["2009-01-06",3.1808,3.3621,3.1314,3.3374,1236964.0],["2009-01-07",3.2962,3.2962,2.9954,3.0531,1830735.0],["2009-01-08",3.0366,3.1273,2.9707,3.0902,909865.0],["2009-01-09",3.1396,3.152,2.9913,2.9995,592141.0],["2009-01-12",2.9913,2.9995,2.5957,2.6534,1895034.0],["2009-01-13",2.5751,2.6452,2.4927,2.5216,1656996.0],["2009-01-14",2.4433,2.4433,2.2661,2.3362,1972071.0],["2009-01-15",2.3362,2.3403,2.1343,2.2002,2417578.0],["2009-01-16",2.3774,2.3774,2.1178,2.1425,1855089.0],["2009-01-20",2.1384,2.1384,1.8129,1.9035,3572716.0],["2009-01-21",2.0725,2.0725,1.7676,1.8129,3230841.0],["2009-01-22",1.8871,1.8871,1.714,1.7305,2863899.0],["2009-01-23",1.7346,1.8623,1.6687,1.8582,2774839.0],["2009-01-26",1.8459,1.9818,1.8459,1.8788,1531863.0],["2009-01-27",1.92,1.9489,1.8129,1.8417,928105.0],["2009-01-28",2.0107,2.1013,1.9612,2.1013,3041511.0],["2009-01-29",2.0313,2.0972,1.8541,1.8541,2183004.0],["2009-01-30",1.8912,1.9324,1.7717,1.8582,3567621.0],["2009-02-02",1.8253,1.8253,1.6852,1.7676,2207052.0],["2009-02-03",1.747,1.8706,1.7223,1.8253,1711003.0],["2009-02-04",1.8417,2.0066,1.8129,1.9777,2279911.0],["2009-02-05",1.8994,2.0478,1.8582,1.9777,1565897.0],["2009-02-06",2.0189,2.2702,1.9983,2.2126,2567880.0],["2009-02-09",2.2496,2.2496,2.0272,2.0354,2137251.0],["2009-02-10",2.0684,2.0684,1.7964,1.8335,2505721.0],["2009-02-11",1.8706,1.9406,1.7511,1.8994,3263246.0],["2009-02-12",1.8953,2.0931,1.8376,2.0107,2181985.0],["2009-02-13",2.0107,2.1631,1.9695,2.0725,1471538.0],["2009-02-17",1.953,1.9942,1.8541,1.8747,1368007.0],["2009-02-18",1.9118,1.9571,1.7346,1.7429,2018231.0],["2009-02-19",1.7511,1.8665,1.6687,1.6687,2463331.0],["2009-02-20",1.6605,1.7552,1.6069,1.6316,2560237.0],["2009-02-23",1.7264,1.7264,1.5863,1.6028,1783658.0],["2009-02-24",1.6069,1.7841,1.5451,1.7676,1839601.0],["2009-02-25",1.7552,1.7964,1.6563,1.6975,1117130.0],["2009-02-26",1.7305,1.7923,1.578,1.5945,1352519.0],["2009-02-27",1.5451,2.0107,1.4627,2.0066,4586825.0],["2009-03-02",1.8747,2.0272,1.7799,1.9653,2727048.0],["2009-03-03",2.0189,2.5751,1.8994,2.3444,6696053.0],["2009-03-04",2.5545,2.6781,2.3939,2.5257,7245192.0],["2009-03-05",2.4309,2.5587,2.2249,2.2414,4623814.0],["2009-03-06",2.262,2.5133,2.2249,2.4433,4464239.0],["2009-03-09",2.4268,2.5216,2.3073,2.3114,2765974.0],["2009-03-10",2.4227,2.5339,2.2908,2.4639,3714663.0],["2009-03-11",2.4927,2.5957,2.4021,2.5133,2618320.0],["2009-03-12",2.4927,2.5463,2.3733,2.5133,2161707.0],["2009-03-13",2.5175,2.5504,2.3939,2.4557,2022002.0],["2009-03-16",2.5051,2.6781,2.4639,2.4969,2817433.0],["2009-03-17",2.4845,2.5339,2.3114,2.4598,1997036.0],["2009-03-18",2.4515,2.5545,2.3733,2.501,2357864.0],["2009-03-19",2.5504,2.843,2.5216,2.6781,2842297.0],["2009-03-20",2.7194,2.7688,2.5257,2.5957,1834506.0],["2009-03-23",2.8059,3.5187,2.7812,3.2179,10351002.0],["2009-03-24",3.3539,3.7865,3.3168,3.3868,10863661.0],["2009-03-25",3.5887,3.634,3.0696,3.2097,9070221.0],["2009-03-26",3.3415,3.3868,3.0696,3.255,5186302.0],["2009-03-27",3.0943,3.2467,3.0696,3.1932,2272778.0],["2009-03-30",2.9707,3.0078,2.7606,2.8182,5548863.0],["2009-03-31",2.8636,3.0696,2.8636,2.9872,3531446.0],["2009-04-01",2.9295,3.1108,2.8388,3.0201,2735811.0],["2009-04-02",3.2344,3.3786,3.1602,3.2261,5281783.0],["2009-04-03",3.2179,3.3621,3.1025,3.325,2427564.0],["2009-04-06",3.1973,3.2509,3.1396,3.2097,1207923.0],["2009-04-07",3.119,3.119,2.9377,2.983,2168024.0],["2009-04-08",2.9872,3.049,2.8883,2.9954,1883723.0],["2009-04-09",3.1932,3.358,3.1314,3.1437,3477236.0],["2009-04-13",3.152,3.2467,3.0325,3.2138,2610270.0],["2009-04-14",3.2344,3.5846,3.1643,3.4486,5558237.0],["2009-04-15",3.3621,3.7082,3.325,3.6505,3571187.0],["2009-04-16",3.7082,3.7824,3.5022,3.667,3113045.0],["2009-04-17",3.6958,3.7329,3.5228,3.5722,2194722.0],["2009-04-20",3.4569,3.5146,3.0984,3.1108,3491807.0],["2009-04-21",3.0572,3.2138,2.9295,3.152,3534401.0],["2009-04-22",3.0531,3.3291,3.0531,3.2467,2664175.0],["2009-04-23",3.2797,3.5063,3.222,3.4239,2635338.0],["2009-04-24",3.4404,3.6958,3.3456,3.6052,4201439.0],["2009-04-27",3.5228,3.5228,3.3745,3.3992,2098936.0],["2009-04-28",3.3085,3.4569,3.3003,3.4198,1997648.0],["2009-04-29",3.4239,3.7082,3.4239,3.6752,2728984.0],["2009-04-30",3.7865,4.1202,3.7824,4.0337,6182986.0],["2009-05-01",4.0007,4.7383,3.9637,4.6476,8246665.0],["2009-05-04",4.8165,4.9072,4.6105,4.9031,5377671.0],["2009-05-05",4.8907,5.0596,4.6971,5.0102,4672217.0],["2009-05-06",5.3069,5.9496,5.2615,5.4222,16750016.0],["2009-05-07",5.6777,5.8507,5.1297,5.1462,9220931.0],["2009-05-08",5.278,5.8095,5.278,5.7024,4547389.0],["2009-05-11",5.5005,5.6241,5.1503,5.208,3905929.0],["2009-05-12",5.2863,5.4057,5.1585,5.2203,2790328.0],["2009-05-13",5.0308,5.105,4.7383,4.7918,3785993.0],["2009-05-14",4.6971,4.9319,4.5323,4.7753,2603443.0],["2009-05-15",4.7012,4.8784,4.6929,4.7465,1950366.0],["2009-05-18",4.8701,5.0926,4.8207,5.0102,3257539.0],["2009-05-19",5.0638,5.0885,4.7424,4.7671,2726538.0],["2009-05-20",4.8578,5.0226,4.5611,4.6147,2852283.0],["2009-05-21",4.5364,4.6682,4.3798,4.4416,2916174.0],["2009-05-22",4.5693,4.6394,4.4911,4.6147,1620821.0],["2009-05-26",4.4993,4.8165,4.4993,4.7177,3112230.0],["2009-05-27",4.8277,4.9081,4.633,4.7092,3953822.0],["2009-05-28",4.7557,4.7981,4.6542,4.743,5864243.0],["2009-05-29",4.7642,4.8234,4.5611,4.633,2286840.0],["2009-06-01",4.7346,4.7981,4.5569,4.6669,3644453.0],["2009-06-02",4.6415,4.7346,4.4426,4.5696,2731226.0],["2009-06-03",4.5738,4.6542,4.413,4.4257,2134092.0],["2009-06-04",4.4299,4.6034,4.4088,4.5569,1676764.0],["2009-06-05",4.6415,4.6754,4.4553,4.6203,2383645.0],["2009-06-08",4.7557,4.8192,4.633,4.688,6647752.0],["2009-06-09",4.7727,4.7896,4.54,4.6542,2368360.0],["2009-06-10",4.7557,4.7557,4.5738,4.633,1541849.0],["2009-06-11",4.6457,5.0773,4.6457,4.9673,5492818.0],["2009-06-12",5.0011,5.0561,4.8531,4.9123,2426952.0],["2009-06-15",4.8658,4.8658,4.6965,4.7938,1661887.0],["2009-06-16",4.8065,4.8869,4.6923,4.7261,1744732.0],["2009-06-17",4.7219,4.743,4.5315,4.65,1622146.0],["2009-06-18",4.6542,4.7388,4.6246,4.7177,1086152.0],["2009-06-19",4.743,5.1154,4.743,5.0435,3004318.0],["2009-06-22",4.98,4.9927,4.7388,4.815,1883418.0],["2009-06-23",4.8404,4.8404,4.5357,4.6711,2450186.0],["2009-06-24",4.7261,4.8446,4.7007,4.7388,1316650.0],["2009-06-25",4.7177,4.8573,4.6034,4.688,1948634.0],["2009-06-26",4.65,4.7896,4.5823,4.6034,1724454.0],["2009-06-29",4.6457,4.7219,4.5738,4.5907,1164819.0],["2009-06-30",4.595,4.6669,4.4553,4.4596,1456559.0],["2009-07-01",4.5357,4.5992,4.4976,4.5738,1122021.0],["2009-07-02",4.5103,4.6542,4.5103,4.5357,1451260.0],["2009-07-06",4.5315,4.578,4.2522,4.3072,2073461.0],["2009-07-07",4.3157,4.3707,4.0365,4.0661,2293260.0],["2009-07-08",4.0745,4.0745,3.6133,3.6387,5318874.0],["2009-07-09",3.7022,3.7614,3.6514,3.6726,2538125.0],["2009-07-10",3.6726,3.7487,3.6514,3.6937,2136028.0],["2009-07-13",3.7191,3.8884,3.7149,3.863,3141577.0],["2009-07-14",3.9222,4.0618,3.8926,4.0111,2142040.0],["2009-07-15",4.1253,4.3157,4.1084,4.2184,2139696.0],["2009-07-16",4.2269,4.523,4.1888,4.4765,2199512.0],["2009-07-17",4.4173,4.4723,4.2565,4.3961,1876692.0],["2009-07-20",4.4553,4.5315,4.3919,4.5019,1334992.0],["2009-07-21",4.4807,4.5696,4.4173,4.4342,1405405.0],["2009-07-22",4.4046,4.6711,4.3242,4.595,1721804.0],["2009-07-23",4.6161,5.0519,4.6119,4.9081,3593911.0],["2009-07-24",4.8573,4.9292,4.7261,4.8996,1214852.0],["2009-07-27",4.925,5.0138,4.7811,4.9504,1081261.0],["2009-07-28",4.8488,4.9292,4.7557,4.8784,1214139.0],["2009-07-29",4.8784,4.8784,4.6246,4.6373,2320671.0],["2009-07-30",4.7177,4.9461,4.6838,4.8319,1981547.0],["2009-07-31",4.87,4.9377,4.7515,4.7642,1525749.0],["2009-08-03",4.8827,5.7839,4.8234,5.7712,7757443.0],["2009-08-04",5.6612,5.6866,5.3946,5.4708,5093675.0],["2009-08-05",5.5808,6.3466,5.5427,6.3297,11220209.0],["2009-08-06",6.4778,6.5074,5.3946,5.9235,7344035.0],["2009-08-07",6.1351,6.2197,5.9235,6.0462,3897675.0],["2009-08-10",6.1605,6.372,6.0716,6.3043,4746808.0],["2009-08-11",6.2282,6.3001,6.0674,6.1182,2921677.0],["2009-08-12",6.0801,6.2197,5.9658,6.1689,2984549.0],["2009-08-13",6.2916,6.2916,6.0081,6.097,3247961.0],["2009-08-14",6.0505,6.1055,5.8939,5.9447,2866651.0],["2009-08-17",5.695,5.8685,5.4496,5.5089,3907967.0],["2009-08-18",5.6485,5.7247,5.585,5.5893,2368767.0],["2009-08-19",5.4793,5.6358,5.4539,5.5681,2639108.0],["2009-08-20",5.6273,5.7585,5.602,5.6908,3468778.0],["2009-08-21",5.7458,5.8177,5.6697,5.7543,3412020.0],["2009-08-24",5.9024,5.9066,5.4623,5.53,5554467.0],["2009-08-25",5.6104,5.6273,5.4412,5.4454,5002577.0],["2009-08-26",5.4835,5.6062,5.4369,5.5427,3336206.0],["2009-08-27",5.625,5.6943,5.4994,5.6553,3226765.0],["2009-08-28",5.7289,5.7289,5.5904,5.6726,2686390.0],["2009-08-31",5.625,5.625,5.5081,5.5817,2223152.0],["2009-09-01",5.5211,5.6033,5.2136,5.3046,4373752.0],["2009-09-02",5.3002,5.3435,5.2006,5.2093,2642776.0],["2009-09-03",5.3046,5.3132,5.2223,5.2786,1847039.0],["2009-09-04",5.3132,5.3695,5.2223,5.3176,1991228.0],["2009-09-08",5.4648,5.5254,5.3955,5.4908,3209646.0],["2009-09-09",5.5904,5.7246,5.5341,5.6207,3948931.0],["2009-09-10",5.9757,5.9974,5.8155,5.8458,6632569.0],["2009-09-11",5.9454,6.0104,5.8285,5.8762,4553605.0],["2009-09-14",5.7895,6.0927,5.7636,6.0364,6056325.0],["2009-09-15",6.0797,6.084,5.9844,6.058,7163366.0],["2009-09-16",6.1749,6.4954,6.058,6.3568,9196781.0],["2009-09-17",6.3135,6.5733,6.2789,6.517,11691395.0],["2009-09-18",6.53,6.6253,6.4824,6.4954,5491595.0],["2009-09-21",6.4088,6.4304,6.2226,6.2572,3654949.0],["2009-09-22",6.4478,6.4478,6.3135,6.3482,3908069.0],["2009-09-23",6.3915,6.4521,6.2789,6.2919,3545610.0],["2009-09-24",6.2962,6.3352,5.9887,6.0624,4366925.0],["2009-09-25",5.9844,6.1143,5.8848,5.9714,2627491.0],["2009-09-28",5.9931,6.1706,5.9671,6.11,2737136.0],["2009-09-29",6.11,6.2269,6.0407,6.084,2549742.0],["2009-09-30",6.1143,6.2053,6.0537,6.149,2970793.0],["2009-10-01",6.1446,6.1879,5.9541,5.9801,2882241.0],["2009-10-02",5.8675,5.9801,5.7636,5.8242,3534096.0],["2009-10-05",5.7679,5.9931,5.7506,5.9238,2875618.0],["2009-10-06",6.2009,6.3915,6.1446,6.2919,4634820.0],["2009-10-07",6.3265,6.3871,6.2139,6.3265,2038102.0],["2009-10-08",6.4304,6.4564,6.3482,6.4477,2735098.0],["2009-10-09",6.4477,6.4867,6.3655,6.4304,2156815.0],["2009-10-12",6.7119,7.0063,6.7119,6.963,9650236.0],["2009-10-13",7.0323,7.041,6.8505,6.8851,4141624.0],["2009-10-14",7.054,7.4567,7.002,7.4091,10083616.0],["2009-10-15",7.4004,7.4004,7.1882,7.2445,4428574.0],["2009-10-16",7.1233,7.1839,6.9284,7.0323,3611540.0],["2009-10-19",7.1016,7.1449,6.8635,6.8721,4207859.0],["2009-10-20",6.9284,7.0583,6.7855,6.8721,3604814.0],["2009-10-21",6.8764,7.015,6.7206,6.7552,2020881.0],["2009-10-22",6.7422,6.9674,6.6036,6.9674,2911691.0],["2009-10-23",7.028,7.1233,6.8202,6.8505,1988578.0],["2009-10-26",6.9024,6.9284,6.504,6.5387,3365349.0],["2009-10-27",6.5603,6.5603,6.2053,6.2312,4420932.0],["2009-10-28",6.1966,6.2442,5.5038,5.586,9366954.0],["2009-10-29",5.8069,6.1446,5.8069,6.0061,4759545.0],["2009-10-30",6.1533,6.1533,5.677,5.8112,4160271.0],["2009-11-02",5.8632,6.0234,5.7982,5.9671,3508417.0],["2009-11-03",5.9281,6.032,5.7419,6.0191,1863445.0],["2009-11-04",6.1013,6.1749,5.9498,5.9628,2317716.0],["2009-11-05",5.9974,6.058,5.6553,6.0061,4203783.0],["2009-11-06",6.084,6.5387,6.0407,6.4261,6111452.0],["2009-11-09",6.595,6.8072,6.5777,6.7552,5219929.0],["2009-11-10",6.8981,6.8981,6.582,6.6339,3349147.0],["2009-11-11",6.7898,6.7985,6.6339,6.7812,2366933.0],["2009-11-12",6.6729,6.6902,6.5603,6.595,5524916.0],["2009-11-13",6.5906,6.7032,6.5603,6.5906,2822019.0],["2009-11-16",6.7032,6.7032,6.5777,6.5906,2533336.0],["2009-11-17",6.5647,6.6599,6.5387,6.621,2399032.0],["2009-11-18",6.6166,6.7898,6.582,6.7335,3616839.0],["2009-11-19",6.6643,6.6902,6.5127,6.6166,4189618.0],["2009-11-20",6.5603,6.5733,6.4564,6.4867,3648937.0],["2009-11-23",6.6036,6.608,6.4607,6.5214,3558552.0],["2009-11-24",6.517,6.5257,5.9151,6.0753,11356245.0],["2009-11-25",6.2833,6.3408,6.0488,6.1373,3868124.0],["2009-11-27",5.9514,6.0709,5.8054,5.9382,2646139.0],["2009-11-30",5.9736,6.155,5.9426,6.124,3567621.0],["2009-12-01",6.2346,6.2568,5.9736,6.0222,4295085.0],["2009-12-02",6.0399,6.1152,5.9559,5.9957,2948476.0],["2009-12-03",6.0399,6.0886,5.9647,5.9913,3068107.0],["2009-12-04",6.0886,6.1152,5.9028,6.0576,3343950.0],["2009-12-07",6.0576,6.1373,6.0045,6.0399,2304570.0],["2009-12-08",5.978,5.9868,5.8851,5.9028,1943641.0],["2009-12-09",5.8851,5.9603,5.8408,5.9161,1973905.0],["2009-12-10",5.916,6.1771,5.8851,6.1373,3391640.0],["2009-12-11",6.1506,6.1815,6.0267,6.0665,3132712.0],["2009-12-14",6.0886,6.1373,5.9647,6.0621,2529973.0],["2009-12-15",6.0267,6.0444,5.9072,5.9382,2374983.0],["2009-12-16",6.0001,6.0134,5.8851,5.9249,2713291.0],["2009-12-17",5.8674,5.9338,5.8364,5.8541,2037185.0],["2009-12-18",5.8762,5.9072,5.8099,5.8276,3934359.0],["2009-12-21",5.8585,5.9736,5.832,5.9736,2986179.0],["2009-12-22",5.9691,5.9691,5.8408,5.8585,2419717.0],["2009-12-23",5.9116,5.9205,5.8054,5.832,2247405.0],["2009-12-24",5.8408,5.8497,5.8099,5.8276,1057111.0],["2009-12-28",5.8143,5.8807,5.8143,5.8364,1605740.0],["2009-12-29",5.863,5.863,5.7966,5.801,1444942.0],["2009-12-30",5.7966,5.8364,5.7081,5.8364,2765872.0],["2009-12-31",5.8231,5.863,5.7966,5.8054,1500172.0],["2010-01-04",5.863,6.0842,5.8187,6.0665,3936091.0],["2010-01-05",6.0842,6.1373,6.0267,6.1019,4150183.0],["2010-01-06",6.0975,6.2346,6.0842,6.2125,4186969.0],["2010-01-07",6.2125,6.2833,6.155,6.2346,4091489.0],["2010-01-08",6.2258,6.2391,6.1373,6.2169,2884279.0],["2010-01-11",6.3187,6.3187,6.1063,6.2169,2512752.0],["2010-01-12",6.1417,6.1815,6.0222,6.0576,2981084.0],["2010-01-13",6.0488,6.1152,5.9116,6.0444,2379467.0],["2010-01-14",6.0399,6.0975,5.9293,6.0842,3076157.0],["2010-01-15",6.093,6.1196,6.0222,6.1019,2786557.0],["2010-01-19",6.093,6.1152,5.9514,6.0001,3967884.0],["2010-01-20",5.9691,6.0621,5.9338,6.0576,1762157.0],["2010-01-21",6.0399,6.124,5.8984,5.9382,4173314.0],["2010-01-22",5.8895,5.9382,5.5709,5.6373,5475698.0],["2010-01-25",5.7037,5.7523,5.5045,5.593,3669011.0],["2010-01-26",5.5753,5.6727,5.509,5.509,1898091.0],["2010-01-27",5.5267,5.6506,5.4205,5.6329,1768984.0],["2010-01-28",5.6815,5.6992,5.4691,5.5842,1973905.0],["2010-01-29",5.6019,5.6992,5.3364,5.3674,2749670.0],["2010-02-01",5.4957,5.7125,5.4913,5.7081,2834450.0],["2010-02-02",5.7745,5.947,5.7612,5.8984,3169803.0],["2010-02-03",5.8718,5.9382,5.7789,5.8453,2267275.0],["2010-02-04",5.7966,5.7966,5.5798,5.6284,3573837.0],["2010-02-05",5.6373,5.655,5.3231,5.624,3220651.0],["2010-02-08",5.6727,5.6727,5.4691,5.5222,1667186.0],["2010-02-09",5.5798,5.6417,5.509,5.6196,2150192.0],["2010-02-10",5.6417,5.6727,5.4913,5.5045,2456198.0],["2010-02-11",5.5311,5.6063,5.4868,5.5355,1584137.0],["2010-02-12",5.509,5.6992,5.4293,5.6727,1846530.0],["2010-02-16",5.7656,5.9382,5.7214,5.9028,2378652.0],["2010-02-17",5.9382,5.9736,5.8718,5.9116,1507407.0],["2010-02-18",5.8984,6.0045,5.8453,5.9691,1816266.0],["2010-02-19",5.9072,6.0842,5.9028,6.0753,1733828.0],["2010-02-22",6.1063,6.186,5.9514,6.124,2888355.0],["2010-02-23",6.1284,6.2745,6.0975,6.1196,4795822.0],["2010-02-24",6.1683,6.2789,6.1461,6.1948,4160169.0],["2010-02-25",6.2214,6.3143,6.0399,6.1594,5382154.0],["2010-02-26",6.1594,6.301,6.1284,6.186,2804797.0],["2010-03-01",6.2391,6.2833,6.1948,6.2435,2337790.0],["2010-03-02",6.2612,6.3143,6.2081,6.2435,2578681.0],["2010-03-03",6.4072,6.4161,6.2833,6.2966,6254011.0],["2010-03-04",6.3231,6.3541,6.2258,6.3364,3514633.0],["2010-03-05",6.3984,6.655,6.3984,6.5931,8036853.0],["2010-03-08",6.6594,6.6594,6.478,6.4824,4090572.0],["2010-03-09",6.4692,6.5931,6.4072,6.5709,2936045.0],["2010-03-10",6.5975,6.624,6.5267,6.5665,2998815.0],["2010-03-11",6.5891,6.7291,6.4942,6.7291,4788383.0],["2010-03-12",6.7336,6.7472,6.571,6.6162,3614189.0],["2010-03-15",6.6026,6.6342,6.3542,6.5168,3299828.0],["2010-03-16",6.5033,6.5484,6.4355,6.5168,2290101.0],["2010-03-17",6.5484,6.711,6.5033,6.6162,3084921.0],["2010-03-18",6.6026,6.6433,6.5033,6.5484,2562275.0],["2010-03-19",6.3046,6.571,6.3001,6.3046,4183708.0],["2010-03-22",6.2775,6.3994,6.273,6.3768,2975378.0],["2010-03-23",6.3542,6.4988,6.3136,6.4988,3139029.0],["2010-03-24",6.4355,6.5755,6.3542,6.5575,3834803.0],["2010-03-25",6.5981,6.8194,6.5575,6.6342,5803409.0],["2010-03-26",6.6794,6.6884,6.5123,6.562,4244237.0],["2010-03-29",6.571,6.6026,6.4175,6.4446,3403052.0],["2010-03-30",6.4672,6.4852,6.3813,6.4536,3177242.0],["2010-03-31",6.4626,6.4988,6.3226,6.3226,4605676.0],["2010-04-01",6.3723,6.4626,6.3723,6.4581,3936703.0],["2010-04-05",6.4717,6.5665,6.4265,6.5394,3929570.0],["2010-04-06",6.5304,6.6613,6.5304,6.6117,3415892.0],["2010-04-07",6.6388,6.6839,6.571,6.6297,3490992.0],["2010-04-08",6.6252,6.6388,6.4852,6.6026,3178057.0],["2010-04-09",6.6342,6.6613,6.5801,6.6523,2615467.0],["2010-04-12",6.711,6.8601,6.6839,6.7878,5198327.0],["2010-04-13",6.8194,6.9775,6.8013,6.8872,7222978.0],["2010-04-14",6.973,6.9955,6.7878,6.8917,4919426.0],["2010-04-15",6.8917,6.9414,6.8013,6.8601,3283320.0],["2010-04-16",6.8239,6.833,6.4355,6.6568,7616312.0],["2010-04-19",6.5439,6.6749,6.4717,6.6297,4820685.0],["2010-04-20",6.6704,6.7336,6.6072,6.6704,3239809.0],["2010-04-21",6.7201,6.8059,6.6659,6.7517,4389241.0],["2010-04-22",6.8284,6.842,6.5259,6.702,7773340.0],["2010-04-23",6.7381,6.8013,6.6749,6.7291,5144014.0],["2010-04-26",6.7517,6.8284,6.6794,6.7697,5431779.0],["2010-04-27",6.7562,6.7697,6.5484,6.553,4720416.0],["2010-04-28",6.5936,6.6162,6.3407,6.4175,4569400.0],["2010-04-29",6.4988,6.6026,6.4039,6.571,4071822.0],["2010-04-30",6.5349,6.5349,6.3136,6.3136,4575514.0],["2010-05-03",6.3271,6.562,6.3001,6.5168,5947903.0],["2010-05-04",6.4084,6.4084,6.0742,6.2684,6249425.0],["2010-05-05",6.142,6.2188,5.9297,6.0065,5201282.0],["2010-05-06",5.9433,6.0246,5.3607,5.6949,10936010.0],["2010-05-07",5.713,5.722,5.3697,5.4962,8556339.0],["2010-05-10",5.8484,6.0246,5.7446,5.9523,7688763.0],["2010-05-11",5.8304,6.0065,5.7762,5.88,4770041.0],["2010-05-12",5.9574,5.9574,5.8254,5.9119,3114064.0],["2010-05-13",5.9347,5.9938,5.7845,5.9165,3449315.0],["2010-05-14",5.7981,5.8118,5.4613,5.5751,7022540.0],["2010-05-17",5.6206,5.6343,5.3794,5.4978,4812329.0],["2010-05-18",5.5933,5.5933,5.2884,5.293,4320662.0],["2010-05-19",5.2656,5.293,5.0335,5.2565,5870459.0],["2010-05-20",5.1109,5.1746,4.7923,5.0062,9625066.0],["2010-05-21",4.8515,5.12,4.806,5.0381,4657441.0],["2010-05-24",4.8333,4.9971,4.765,4.7787,5010525.0],["2010-05-25",4.5739,4.8651,4.4965,4.8378,5574032.0],["2010-05-26",4.9152,5.1109,4.8788,4.9152,4084254.0],["2010-05-27",5.0563,5.0882,4.8925,5.0153,3123744.0],["2010-05-28",5.0563,5.0563,4.7787,4.8469,3918259.0],["2010-06-01",4.765,4.8105,4.6239,4.6558,4468315.0],["2010-06-02",4.7241,4.8151,4.633,4.7923,3050275.0],["2010-06-03",4.7787,4.856,4.715,4.7741,2366118.0],["2010-06-04",4.6467,4.7332,4.5511,4.6057,3918463.0],["2010-06-07",4.633,4.6376,4.4692,4.4874,3510455.0],["2010-06-08",4.5193,4.5739,4.4009,4.5329,2962029.0],["2010-06-09",4.6012,4.7013,4.4829,4.5284,3004012.0],["2010-06-10",4.5921,4.7332,4.5739,4.7332,2469343.0],["2010-06-11",4.7013,4.8242,4.6831,4.806,2124921.0],["2010-06-14",4.8333,4.8515,4.6877,4.7286,2880815.0],["2010-06-15",4.7468,4.856,4.6831,4.8424,2294075.0],["2010-06-16",4.8014,4.9152,4.7514,4.8242,3024494.0],["2010-06-17",4.8333,4.8697,4.7241,4.7696,1955665.0],["2010-06-18",4.7468,4.7969,4.7332,4.7468,1238085.0],["2010-06-21",4.8469,4.9107,4.7059,4.7195,2144180.0],["2010-06-22",4.6968,4.7423,4.5739,4.5921,1743101.0],["2010-06-23",4.5921,4.674,4.5284,4.6285,2370194.0],["2010-06-24",4.6012,4.6012,4.4829,4.5011,2543220.0],["2010-06-25",4.6194,4.7104,4.5739,4.6649,2694847.0],["2010-06-28",4.6467,4.6786,4.5739,4.5739,1515762.0],["2010-06-29",4.5056,4.5056,4.2507,4.3327,4196752.0],["2010-06-30",4.3554,4.451,4.3327,4.3509,2970079.0],["2010-07-01",4.3054,4.3645,4.2143,4.3099,3691939.0],["2010-07-02",4.3281,4.3463,4.1552,4.2507,2282254.0],["2010-07-06",4.3372,4.36,4.1279,4.187,2588871.0],["2010-07-07",4.1779,4.3509,4.0642,4.3509,3381042.0],["2010-07-08",4.451,4.6376,4.4282,4.6285,4120836.0],["2010-07-09",4.5966,4.8014,4.5602,4.7787,2793283.0],["2010-07-12",4.7514,4.7878,4.6285,4.6922,2381097.0],["2010-07-13",4.8014,4.8196,4.7013,4.7969,2251786.0],["2010-07-14",4.8196,4.8196,4.6694,4.6786,2196251.0],["2010-07-15",4.7514,4.8105,4.5875,4.806,2595189.0],["2010-07-16",4.7969,4.7969,4.5784,4.6376,2050024.0],["2010-07-19",4.6285,4.6694,4.5466,4.5966,1822278.0],["2010-07-20",4.5056,4.7013,4.4373,4.6922,2016397.0],["2010-07-21",4.715,4.7878,4.6285,4.6922,2998204.0],["2010-07-22",4.806,4.9289,4.7514,4.8879,3835210.0],["2010-07-23",4.9516,5.1428,4.9289,5.12,3076870.0],["2010-07-26",5.2611,5.4158,5.1746,5.3248,3677265.0],["2010-07-27",5.3931,5.4249,5.1974,5.2065,2891209.0],["2010-07-28",5.1655,5.2247,5.0244,5.1109,3415892.0],["2010-07-29",5.1883,5.2656,5.0927,5.1428,1888207.0],["2010-07-30",5.0517,5.1473,5.0517,5.0745,4461182.0],["2010-08-02",5.2338,5.3794,5.1428,5.3248,3478968.0],["2010-08-03",5.3248,5.3248,5.2065,5.2338,1330304.0],["2010-08-04",5.252,5.2611,5.1837,5.2611,1164004.0],["2010-08-05",5.2201,5.2747,5.211,5.2383,1216177.0],["2010-08-06",5.1883,5.2474,5.0882,5.1564,1449629.0],["2010-08-09",5.161,5.1746,5.0882,5.1701,1466137.0],["2010-08-10",5.1246,5.1337,4.8925,5.0017,2731735.0],["2010-08-11",4.8777,4.9282,4.7858,4.8547,2823139.0],["2010-08-12",4.8915,5.0798,4.7537,5.0568,4403609.0],["2010-08-13",5.0889,5.1073,4.8639,4.8823,3436170.0],["2010-08-16",4.8317,4.9006,4.7399,4.7674,2402598.0],["2010-08-17",4.8685,4.9282,4.7996,4.8823,2155796.0],["2010-08-18",4.8823,4.8869,4.7537,4.8501,1664231.0],["2010-08-19",4.8088,4.8593,4.7123,4.7123,2323116.0],["2010-08-20",4.6756,4.7215,4.6159,4.6756,1479996.0],["2010-08-23",4.6848,5.0109,4.671,4.8547,3755219.0],["2010-08-24",4.772,4.8409,4.6986,4.7904,3228600.0],["2010-08-25",4.7261,4.7996,4.648,4.7629,2099446.0],["2010-08-26",4.8455,4.8455,4.6894,4.7215,1384515.0],["2010-08-27",4.7123,4.7537,4.5929,4.7261,1899925.0],["2010-08-30",4.7077,4.7169,4.6021,4.6021,1392565.0],["2010-08-31",4.6205,4.671,4.5424,4.6342,2201448.0],["2010-09-01",4.7537,4.8639,4.6802,4.795,2066226.0],["2010-09-02",4.795,4.795,4.671,4.6986,3074425.0],["2010-09-03",4.795,4.8226,4.7215,4.7537,5571484.0],["2010-09-07",4.6802,4.7537,4.671,4.6802,2772189.0],["2010-09-08",4.6848,4.7307,4.5975,4.6159,3522377.0],["2010-09-09",4.6434,4.6618,4.5745,4.5929,4348481.0],["2010-09-10",4.5929,4.7399,4.5929,4.7261,3962993.0],["2010-09-13",4.7996,4.8685,4.772,4.8685,2629122.0],["2010-09-14",4.8593,4.9006,4.7858,4.8501,2706973.0],["2010-09-15",4.818,4.9649,4.7996,4.9466,2952756.0],["2010-09-16",4.9466,4.9971,4.8915,4.9466,2330249.0],["2010-09-17",4.9603,4.9833,4.8501,4.9833,2142753.0],["2010-09-20",4.9787,5.0752,4.9282,5.066,2544035.0],["2010-09-21",5.066,5.2681,5.043,5.1946,5001762.0],["2010-09-22",5.1946,5.2589,5.1073,5.1349,3638951.0],["2010-09-23",5.0752,5.1119,4.8869,4.9466,3552540.0],["2010-09-24",5.0155,5.3002,5.0155,5.2819,5006245.0],["2010-09-27",5.3186,5.4564,5.2451,5.3599,4510094.0],["2010-09-28",5.3553,5.6355,5.3324,5.5069,8991350.0],["2010-09-29",5.5436,5.7182,5.4013,5.6814,7182320.0],["2010-09-30",5.6998,5.8422,5.6355,5.8284,6943772.0],["2010-10-01",5.856,5.8743,5.6493,5.7136,3515754.0],["2010-10-04",5.6631,5.7779,5.6585,5.6952,3423840.0],["2010-10-05",5.7411,5.856,5.7228,5.8192,2186366.0],["2010-10-06",5.7963,6.0167,5.7641,5.8146,3743296.0],["2010-10-07",5.8376,5.9478,5.8008,5.934,2609353.0],["2010-10-08",5.9846,6.0397,5.9111,6.0259,2956628.0],["2010-10-11",6.0626,6.2096,6.0259,6.2096,3785687.0],["2010-10-12",6.1178,6.2372,6.0626,6.1224,4043188.0],["2010-10-13",6.228,6.2647,6.1315,6.2601,3282301.0],["2010-10-14",6.1912,6.3015,6.1407,6.2004,3637830.0],["2010-10-15",6.2326,6.2464,6.0718,6.1453,2684148.0],["2010-10-18",6.1224,6.2234,6.0672,6.1821,2310481.0],["2010-10-19",6.0856,6.2326,6.0856,6.1499,3060363.0],["2010-10-20",6.1637,6.2142,6.1132,6.1453,2313334.0],["2010-10-21",6.1912,6.3979,6.1683,6.3153,4296512.0],["2010-10-22",6.3198,6.3933,6.2234,6.2234,2205320.0],["2010-10-25",6.2693,6.3107,6.1958,6.2234,1792727.0],["2010-10-26",6.2188,6.2234,6.0902,6.1499,1908179.0],["2010-10-27",6.1132,6.2004,6.081,6.1867,2035656.0],["2010-10-28",6.2693,6.2693,6.0902,6.0902,3203328.0],["2010-10-29",6.0856,6.2693,6.0856,6.1912,1855293.0],["2010-11-01",6.2326,6.3244,6.1315,6.1775,1805566.0],["2010-11-02",6.2004,6.4255,6.2004,6.4255,2888661.0],["2010-11-03",6.4255,6.5449,6.3612,6.5128,3626315.0],["2010-11-04",6.4622,6.5587,6.4071,6.499,4586621.0],["2010-11-05",6.4485,6.5954,6.4163,6.499,4057454.0],["2010-11-08",6.5128,6.5128,6.3887,6.4668,2221624.0],["2010-11-09",6.499,6.5219,6.3428,6.3841,2338605.0],["2010-11-10",6.3379,6.398,6.2824,6.3379,3193648.0],["2010-11-11",6.2731,6.5091,6.2731,6.4998,2078149.0],["2010-11-12",6.4304,6.4813,6.2407,6.324,2627899.0],["2010-11-15",6.3379,6.4027,6.2685,6.3194,1826557.0],["2010-11-16",6.2269,6.2546,6.0233,6.0927,2343394.0],["2010-11-17",6.102,6.1343,5.9955,6.0187,1551427.0],["2010-11-18",6.0834,6.139,6.0372,6.0372,2164152.0],["2010-11-19",6.0603,6.1482,6.0372,6.1297,2608130.0],["2010-11-22",6.0742,6.176,6.0696,6.1297,2199715.0],["2010-11-23",6.0464,6.0603,5.9539,5.9817,2523452.0],["2010-11-24",6.0094,6.0742,5.9539,6.0233,2046254.0],["2010-11-26",5.9678,6.0326,5.9585,6.0002,899166.0],["2010-11-29",5.9724,6.0834,5.9539,6.0279,2116973.0],["2010-11-30",6.0002,6.0048,5.9076,5.9215,2667742.0],["2010-12-01",5.9909,6.1251,5.94,6.0834,3051905.0],["2010-12-02",6.0834,6.5461,6.0603,6.5091,5730550.0],["2010-12-03",6.4073,6.4767,6.3148,6.4073,3927939.0],["2010-12-06",6.3656,6.4767,6.3564,6.4582,2250360.0],["2010-12-07",6.5461,6.6802,6.4304,6.4674,4790013.0],["2010-12-08",6.4443,6.5137,6.3703,6.4258,1774283.0],["2010-12-09",6.4767,6.4813,6.3656,6.3934,2182698.0],["2010-12-10",6.3841,6.5322,6.2916,6.472,2507148.0],["2010-12-13",6.4212,6.4813,6.3101,6.3703,3455327.0],["2010-12-14",6.435,6.4998,6.361,6.398,2330453.0],["2010-12-15",6.4073,6.5461,6.3656,6.3841,2986689.0],["2010-12-16",6.2454,6.3101,6.1806,6.2037,6721222.0],["2010-12-17",6.2269,6.2639,6.176,6.2269,4656830.0],["2010-12-20",6.2176,6.3471,6.1667,6.2731,2535680.0],["2010-12-21",6.3194,6.5599,6.3148,6.5137,4708595.0],["2010-12-22",6.5553,6.6849,6.5322,6.6155,5375123.0],["2010-12-23",6.6155,6.7774,6.5923,6.7311,6334919.0],["2010-12-27",6.6895,6.7219,6.5738,6.6108,1590149.0],["2010-12-28",6.634,6.6617,6.5044,6.5368,2373149.0],["2010-12-29",6.5368,6.7172,6.5368,6.6432,2620460.0],["2010-12-30",6.6432,6.6849,6.5599,6.6016,2217344.0],["2010-12-31",6.5507,6.5738,6.4813,6.5461,2016601.0],["2011-01-03",6.5877,6.9115,6.5831,6.8421,6251157.0],["2011-01-04",6.9069,6.9578,6.7681,6.9254,4231601.0],["2011-01-05",6.8514,6.9578,6.745,6.9208,3120687.0],["2011-01-06",6.9578,7.0411,6.8468,6.93,2846678.0],["2011-01-07",6.9532,7.0503,6.8421,6.8977,2980269.0],["2011-01-10",6.8699,6.93,6.7681,6.8283,1704685.0],["2011-01-11",6.9023,6.9763,6.8421,6.9162,3757359.0],["2011-01-12",6.9393,7.0735,6.8977,7.0688,3860889.0],["2011-01-13",6.9717,7.2631,6.9532,7.2631,7461424.0],["2011-01-14",7.2169,7.3834,7.129,7.3834,6735284.0],["2011-01-18",7.2631,7.3094,7.0226,7.0827,6269499.0],["2011-01-19",7.1614,7.1891,6.9439,6.9948,4207961.0],["2011-01-20",6.9532,7.0966,6.8051,7.092,4749763.0],["2011-01-21",7.1382,7.3834,7.1012,7.3834,6654783.0],["2011-01-24",7.3603,7.4435,7.2631,7.3742,4308434.0],["2011-01-25",7.3325,7.3695,7.1937,7.2909,2882853.0],["2011-01-26",7.2909,7.3325,7.2122,7.314,2891412.0],["2011-01-27",7.2955,7.4667,7.2955,7.4574,3361783.0],["2011-01-28",7.4343,7.4806,7.1937,7.2076,4236798.0],["2011-01-31",7.1521,7.2955,7.0781,7.277,4019140.0],["2011-02-01",7.3325,7.7211,7.314,7.55,8126831.0],["2011-02-02",7.5777,7.7119,7.4944,7.7119,6171675.0],["2011-02-03",7.9894,8.3086,7.8136,8.0311,14844894.0],["2011-02-04",8.119,8.1421,7.8784,7.9571,4622694.0],["2011-02-07",8.0126,8.0588,7.9015,7.9432,5145848.0],["2011-02-08",7.9617,8.0403,7.9108,8.0033,3142290.0],["2011-02-09",7.9617,7.9663,7.6841,7.7489,5170406.0],["2011-02-10",7.6471,7.9108,7.5499,7.8923,5994267.0],["2011-02-11",7.8645,7.9941,7.772,7.9386,4645927.0],["2011-02-14",8.0033,8.2346,7.9848,8.0912,5950247.0],["2011-02-15",8.1097,8.1976,8.045,8.1837,5608474.0],["2011-02-16",8.2346,8.2578,8.1005,8.1884,3444526.0],["2011-02-17",8.1236,8.1884,8.1005,8.156,2866345.0],["2011-02-18",8.1421,8.1837,8.1097,8.1652,3638849.0],["2011-02-22",8.045,8.1514,7.8136,7.9247,8039095.0],["2011-02-23",7.9802,8.0079,7.5823,7.8507,5437180.0],["2011-02-24",7.7628,8.0403,7.7535,8.0033,5479265.0],["2011-02-25",8.0912,8.2393,8.0496,8.2161,4327591.0],["2011-02-28",8.2994,8.2994,8.1652,8.2346,2349305.0],["2011-03-01",8.304,8.3364,8.0635,8.1005,3593300.0],["2011-03-02",8.0218,8.1652,7.9339,8.1236,4069988.0],["2011-03-03",8.3688,8.5492,8.3503,8.4798,7055046.0],["2011-03-04",8.4983,8.577,8.3133,8.4104,5298494.0],["2011-03-07",8.4474,8.54,8.0727,8.1375,4014656.0],["2011-03-08",8.1143,8.2161,8.0264,8.1652,3665852.0],["2011-03-09",8.1837,8.3503,8.0635,8.2948,3906744.0],["2011-03-10",8.1837,8.23,8.0958,8.1236,4268591.0],["2011-03-11",7.9681,8.2367,7.921,8.1519,3092767.0],["2011-03-14",8.0341,8.0859,7.8409,8.0011,2724704.0],["2011-03-15",7.4828,7.8597,7.478,7.8126,4948060.0],["2011-03-16",7.8126,7.8409,7.3555,7.5911,5736359.0],["2011-03-17",7.676,7.8597,7.6383,7.7042,2729188.0],["2011-03-18",7.8597,7.9398,7.7985,7.8362,4335132.0],["2011-03-21",8.0246,8.2508,7.9304,8.2226,5615403.0],["2011-03-22",8.2508,8.3356,8.0906,8.265,2507351.0],["2011-03-23",8.2414,8.6184,8.0859,8.576,3747372.0],["2011-03-24",8.6938,8.7503,8.4676,8.7456,4982197.0],["2011-03-25",8.7833,8.9294,8.7173,8.8304,3610419.0],["2011-03-28",8.8964,8.9294,8.821,8.9199,3302885.0],["2011-03-29",8.8822,8.8822,8.5006,8.6702,5657284.0],["2011-03-30",8.7786,8.8116,8.5288,8.5288,4548103.0],["2011-03-31",8.5524,8.6184,8.3074,8.4252,4810291.0],["2011-04-01",8.5524,8.6184,8.4299,8.5665,3432501.0],["2011-04-04",8.5995,8.8681,8.5807,8.8493,4335030.0],["2011-04-05",8.8021,9.0801,8.7597,8.9246,5689994.0],["2011-04-06",9.0236,9.0424,8.8917,8.9529,4020159.0],["2011-04-07",8.9671,9.0095,8.7739,8.8163,2774126.0],["2011-04-08",8.9058,8.9199,8.6938,8.7126,1634272.0],["2011-04-11",8.5995,8.7126,8.411,8.4817,4194815.0],["2011-04-12",8.444,8.5807,8.2885,8.5288,2594272.0],["2011-04-13",8.5524,8.6796,8.4864,8.6137,2292546.0],["2011-04-14",8.576,8.7503,8.5571,8.6513,2654087.0],["2011-04-15",8.7267,8.821,8.5901,8.755,2708196.0],["2011-04-18",8.6796,8.7362,8.4063,8.51,4017917.0],["2011-04-19",8.5383,8.5948,8.4016,8.576,2870523.0],["2011-04-20",8.8116,8.9529,8.722,8.9529,4195019.0],["2011-04-21",9.0236,9.1838,8.9058,9.099,6118178.0],["2011-04-25",9.1461,9.1508,8.9152,8.9812,2713393.0],["2011-04-26",9.0425,9.2262,8.9623,9.1697,3464600.0],["2011-04-27",9.1697,9.2498,9.0707,9.1838,5610104.0],["2011-04-28",9.1461,9.1508,8.887,9.0236,4193898.0],["2011-04-29",9.0142,9.0142,8.8351,8.9246,4651735.0],["2011-05-02",8.9953,8.9953,8.7644,8.788,7484453.0],["2011-05-03",8.7173,8.9294,8.7079,8.788,5659322.0],["2011-05-04",8.7503,8.8728,8.4864,8.5995,4081095.0],["2011-05-05",8.4959,8.543,8.3404,8.3639,2733875.0],["2011-05-06",8.4817,8.5147,8.3498,8.3922,2132767.0],["2011-05-09",8.4299,8.5524,8.2979,8.5147,2151720.0],["2011-05-10",8.5241,8.6561,8.5147,8.6325,2625250.0],["2011-05-11",8.6325,8.6655,8.2979,8.3828,2811319.0],["2011-05-12",8.3732,8.4495,8.154,8.3685,4110340.0],["2011-05-13",8.3685,8.4399,8.1492,8.2922,3853348.0],["2011-05-16",8.216,8.2732,8.0015,8.0158,3485999.0],["2011-05-17",7.9586,8.0635,7.7775,8.0396,4885901.0],["2011-05-18",8.0682,8.1969,7.9634,8.1683,4084458.0],["2011-05-19",8.1588,8.2303,8.0873,8.2112,1960658.0],["2011-05-20",8.1969,8.2207,8.0539,8.0778,1907568.0],["2011-05-23",7.8252,7.9967,7.7918,7.8871,3380431.0],["2011-05-24",7.8871,8.0253,7.8538,7.911,2996981.0],["2011-05-25",7.8728,8.1016,7.8204,8.0396,2697089.0],["2011-05-26",8.0349,8.0778,7.9014,8.0635,1989496.0],["2011-05-27",8.0921,8.1445,7.9777,8.1254,2347674.0],["2011-05-31",8.1826,8.2207,8.0968,8.216,3473261.0],["2011-06-01",8.1397,8.3113,8.0158,8.0539,5023262.0],["2011-06-02",8.0206,8.0539,7.8633,7.9777,2188303.0],["2011-06-03",7.8204,7.9491,7.7775,7.849,2382626.0],["2011-06-06",7.7966,7.8204,7.6489,7.7013,2565129.0],["2011-06-07",7.7632,7.7918,7.6822,7.7108,2456096.0],["2011-06-08",7.6679,7.7728,7.6679,7.7108,2971506.0],["2011-06-09",7.7537,8.0206,7.7203,7.9634,3914692.0],["2011-06-10",7.9014,7.9682,7.8299,7.911,4444267.0],["2011-06-13",7.8967,7.9634,7.8395,7.911,4902715.0],["2011-06-14",7.9824,8.1254,7.9729,8.1111,2871032.0],["2011-06-15",7.9729,8.0921,7.849,7.9062,4063059.0],["2011-06-16",7.8728,8.0396,7.8442,7.9872,4374159.0],["2011-06-17",8.0921,8.1207,7.8776,7.9253,4005791.0],["2011-06-20",7.8585,7.9062,7.7728,7.8395,2819981.0],["2011-06-21",7.8585,7.9634,7.8109,7.8919,2886725.0],["2011-06-22",7.8442,7.9348,7.8061,7.8204,2441626.0],["2011-06-23",7.7299,7.768,7.6012,7.7489,3173370.0],["2011-06-24",7.7823,7.8681,7.625,7.6346,2442951.0],["2011-06-27",7.6298,7.7871,7.6012,7.7442,1506795.0],["2011-06-28",7.7823,7.8252,7.7156,7.8109,1938342.0],["2011-06-29",7.8728,7.8728,7.7537,7.8061,3900019.0],["2011-06-30",7.8061,8.0253,7.7918,7.8919,3978278.0],["2011-07-01",7.9396,8.3399,7.9205,8.2779,3580766.0],["2011-07-05",8.1731,8.2541,8.0301,8.0682,3181522.0],["2011-07-06",8.0587,8.0873,7.9253,8.0778,2283987.0],["2011-07-07",8.1778,8.2589,8.0921,8.1969,3959732.0],["2011-07-08",8.0063,8.1064,7.9682,8.1064,1915210.0],["2011-07-11",7.9253,7.9777,7.7585,7.8776,4525990.0],["2011-07-12",7.8109,7.911,7.7299,7.7394,2600590.0],["2011-07-13",7.8442,7.8442,7.6155,7.7346,3780490.0],["2011-07-14",7.7775,7.8585,7.6298,7.6632,3101530.0],["2011-07-15",7.687,7.706,7.5678,7.5774,2391797.0],["2011-07-18",7.5249,7.5535,7.2104,7.3343,5210962.0],["2011-07-19",7.3534,7.5392,7.3391,7.5249,1976860.0],["2011-07-20",7.4821,7.8156,7.4821,7.7489,3984901.0],["2011-07-21",8.0444,8.1826,7.9396,8.1016,3907152.0],["2011-07-22",8.2827,8.4733,8.1254,8.4018,4025458.0],["2011-07-25",8.2589,8.459,8.1683,8.2684,2726029.0],["2011-07-26",8.2493,8.459,8.1302,8.4399,2816414.0],["2011-07-27",8.3637,8.4161,8.1874,8.2827,3218613.0],["2011-07-28",8.2684,8.3303,8.073,8.1588,4092508.0],["2011-07-29",8.0015,8.0873,7.8681,7.9157,5778036.0],["2011-08-01",8.0921,8.1254,7.8252,7.9157,3850903.0],["2011-08-02",7.7918,7.8014,7.6012,7.625,6767994.0],["2011-08-03",7.5202,7.5583,7.2962,7.3296,6594662.0],["2011-08-04",7.1771,7.2009,6.4813,6.5385,13800826.0],["2011-08-05",6.6528,6.6671,6.2049,6.4813,10913999.0],["2011-08-08",5.938,6.1906,5.7188,5.7378,12197430.0],["2011-08-09",5.9475,6.2192,5.7569,6.1953,7838352.0],["2011-08-10",6.0571,6.2716,5.7664,5.8713,9595312.0],["2011-08-11",5.9289,6.3373,5.7079,6.1692,7794229.0],["2011-08-12",6.3565,6.4334,6.1692,6.2701,3873423.0],["2011-08-15",6.3181,6.6592,6.3181,6.6064,5127098.0],["2011-08-16",6.5055,6.6784,6.443,6.5968,4791746.0],["2011-08-17",6.6881,6.6929,6.4863,6.6016,4252593.0],["2011-08-18",6.3085,6.3133,5.8232,5.8569,9421368.0],["2011-08-19",5.7415,6.0298,5.5734,5.5926,4812228.0],["2011-08-22",5.9481,5.9481,5.5253,5.5397,4533022.0],["2011-08-23",5.6118,5.7752,5.5253,5.7175,5779768.0],["2011-08-24",5.7175,6.0058,5.6935,5.9962,3336817.0],["2011-08-25",6.0298,6.2076,5.631,5.6647,4824456.0],["2011-08-26",5.6455,5.977,5.5638,5.9193,3121808.0],["2011-08-29",6.0779,6.2845,6.0442,6.2797,3017667.0],["2011-08-30",6.2508,6.467,6.174,6.4286,3210767.0],["2011-08-31",6.5439,6.6688,6.4959,6.5872,4752005.0],["2011-09-01",6.5391,6.7025,6.4334,6.4718,4185542.0],["2011-09-02",6.2749,6.3565,6.1932,6.2556,3326933.0],["2011-09-06",5.8857,6.0394,5.804,6.0058,5642101.0],["2011-09-07",6.1259,6.3277,6.1259,6.2941,3982048.0],["2011-09-08",6.246,6.3181,6.0346,6.0635,3856304.0],["2011-09-09",5.9289,6.0731,5.8232,5.8665,3266608.0],["2011-09-12",5.7656,5.9289,5.7127,5.9145,3045689.0],["2011-09-13",5.9962,6.1788,5.9433,6.1259,3048848.0],["2011-09-14",6.1692,6.4815,6.0731,6.3469,3733718.0],["2011-09-15",6.443,6.7121,6.4142,6.6496,5354030.0],["2011-09-16",6.6064,6.7553,6.5968,6.7025,4399736.0],["2011-09-19",6.4959,6.5679,6.3229,6.3998,6441812.0],["2011-09-20",6.5103,6.5151,6.2989,6.3181,3553864.0],["2011-09-21",6.3325,6.371,6.0875,6.0923,4712773.0],["2011-09-22",5.828,5.9578,5.7079,5.9193,4902409.0],["2011-09-23",5.8521,5.9049,5.7319,5.7992,3367082.0],["2011-09-26",5.7704,6.1307,5.7175,6.1067,5263339.0],["2011-09-27",6.3229,6.4574,6.0971,6.1307,4061836.0],["2011-09-28",6.1836,6.1884,5.8665,5.8809,3582702.0],["2011-09-29",6.0394,6.1067,5.7896,5.9674,2799601.0],["2011-09-30",5.828,5.9674,5.7512,5.756,4668650.0],["2011-10-03",5.7127,5.7896,5.3908,5.434,5029682.0],["2011-10-04",5.2611,5.7608,5.0497,5.7223,7133000.0],["2011-10-05",5.7175,6.0058,5.6599,5.9722,2580312.0],["2011-10-06",5.9433,6.4334,5.8328,6.4046,6038288.0],["2011-10-07",6.3998,6.3998,6.1115,6.1259,4022197.0],["2011-10-10",6.2797,6.5727,6.2797,6.5439,3603897.0],["2011-10-11",6.419,6.6064,6.3613,6.5535,2709725.0],["2011-10-12",6.5824,6.9763,6.5776,6.885,4259216.0],["2011-10-13",6.6929,6.7169,6.3902,6.5103,5818082.0],["2011-10-14",6.7313,6.7553,6.395,6.5583,2926466.0],["2011-10-17",6.4959,6.5055,6.246,6.2556,3433113.0],["2011-10-18",6.2508,6.7121,6.2364,6.6352,3658821.0],["2011-10-19",6.6592,6.7649,6.3517,6.3613,3295854.0],["2011-10-20",6.1211,6.5727,6.1211,6.4622,4027394.0],["2011-10-21",6.5872,6.9427,6.5439,6.7409,4908523.0],["2011-10-24",6.7697,6.9187,6.7313,6.8514,3016648.0],["2011-10-25",6.7745,6.7745,6.5679,6.7265,4132147.0],["2011-10-26",6.813,6.8562,6.6352,6.789,3080845.0],["2011-10-27",7.0868,7.5625,7.01,7.255,9408325.0],["2011-10-28",7.3463,7.3703,7.1109,7.2358,5324173.0],["2011-10-31",7.0676,7.2022,6.9715,7.0676,4435198.0],["2011-11-01",6.8418,6.8514,6.5631,6.6304,4042475.0],["2011-11-02",6.7697,6.8802,6.6736,6.7793,6518849.0],["2011-11-03",6.9187,6.9187,6.6112,6.8226,4679758.0],["2011-11-04",6.7553,6.8754,6.6592,6.8082,3196399.0],["2011-11-07",6.7457,6.8947,6.6977,6.8802,1788854.0],["2011-11-08",6.9763,7.1589,6.9379,7.034,4810393.0],["2011-11-09",6.789,6.8274,6.4094,6.4334,4056028.0],["2011-11-10",6.6174,6.6803,6.4915,6.5786,2604360.0],["2011-11-11",6.719,6.9756,6.6706,6.9659,3026430.0],["2011-11-14",6.8981,7.1934,6.8594,6.9853,2836285.0],["2011-11-15",6.9078,7.0143,6.7916,6.8013,2125634.0],["2011-11-16",6.7335,6.811,6.5883,6.7674,3108969.0],["2011-11-17",6.719,6.7432,6.3898,6.4431,4266451.0],["2011-11-18",6.506,6.6416,6.4334,6.4528,2497671.0],["2011-11-21",6.3318,6.4286,6.2253,6.293,3783547.0],["2011-11-22",6.2495,6.3802,6.2446,6.2591,2132156.0],["2011-11-23",6.1962,6.2059,6.0316,6.1042,2820082.0],["2011-11-25",6.0558,6.1817,6.0026,6.0219,1059454.0],["2011-11-28",6.3608,6.4625,6.2398,6.2833,3634162.0],["2011-11-29",6.2882,6.3124,6.1042,6.1575,2151007.0],["2011-11-30",6.4383,6.6561,6.2495,6.6464,4203375.0],["2011-12-01",6.5835,7.0143,6.5641,6.8836,4924419.0],["2011-12-02",6.9901,7.2563,6.9369,7.1498,9342905.0],["2011-12-05",7.2321,7.4887,7.1111,7.1692,5150026.0],["2011-12-06",7.1402,7.2321,6.9949,7.174,2449065.0],["2011-12-07",7.3241,7.3677,7.0918,7.1886,1853051.0],["2011-12-08",7.1353,7.1353,6.6658,6.719,3186107.0],["2011-12-09",6.7287,6.9707,6.7287,6.8933,1239308.0],["2011-12-12",6.8013,6.8255,6.6997,6.7819,2142651.0],["2011-12-13",6.8255,6.8788,6.5399,6.6222,2390065.0],["2011-12-14",6.5351,6.8642,6.4528,6.7674,4575208.0],["2011-12-15",6.8642,7.0143,6.8255,6.9707,2936350.0],["2011-12-16",7.053,7.053,6.7577,6.7819,2102401.0],["2011-12-19",6.8255,6.8739,6.569,6.5932,2301513.0],["2011-12-20",6.7723,6.7916,6.6028,6.7771,3092869.0],["2011-12-21",6.7577,6.9514,6.6706,6.8788,1419875.0],["2011-12-22",6.8352,7.0434,6.8158,6.9998,1884539.0],["2011-12-23",7.0337,7.1353,7.0095,7.0337,978138.0],["2011-12-27",6.9998,7.0046,6.9126,6.9369,782184.0],["2011-12-28",6.9175,6.9223,6.69,6.7239,1611141.0],["2011-12-29",6.7093,6.8497,6.6851,6.7916,1718747.0],["2011-12-30",6.7626,6.84,6.6851,6.7819,1477142.0],["2012-01-03",6.9707,7.1789,6.9611,7.0869,3193954.0],["2012-01-04",7.0434,7.0821,6.8691,6.9998,1984604.0],["2012-01-05",6.932,7.0918,6.8255,7.0627,1585258.0],["2012-01-06",7.0288,7.2321,7.0288,7.2128,1741369.0],["2012-01-09",7.2079,7.4984,7.1741,7.2902,3682564.0],["2012-01-10",7.4548,7.6727,7.3241,7.4742,3535115.0],["2012-01-11",7.3774,7.6,7.3144,7.5468,1789772.0],["2012-01-12",7.6097,7.6242,7.3628,7.4113,1708863.0],["2012-01-13",7.3532,7.4403,7.1983,7.4113,1493344.0],["2012-01-17",7.3435,7.5565,7.3048,7.4403,1850300.0],["2012-01-18",7.4645,7.5855,7.4451,7.479,1754412.0],["2012-01-19",7.5323,7.6678,7.5032,7.5952,1609612.0],["2012-01-20",7.5904,7.7404,7.5371,7.7065,2263810.0],["2012-01-23",7.7017,7.7453,7.6146,7.663,1854988.0],["2012-01-24",7.5516,7.8276,7.5226,7.7888,3051803.0],["2012-01-25",7.7307,7.8614,7.6194,7.6291,4128580.0],["2012-01-26",7.7162,7.7453,7.5129,7.5516,1653226.0],["2012-01-27",7.5032,7.6388,7.4887,7.5371,1916026.0],["2012-01-30",7.4016,7.7259,7.3628,7.6775,1805260.0],["2012-01-31",7.7114,7.7453,7.5952,7.6533,1827882.0],["2012-02-01",7.7453,8.1422,7.7307,8.0551,3913469.0],["2012-02-02",8.1906,8.1955,7.6485,8.0744,12925200.0],["2012-02-03",8.1809,8.3504,8.118,8.1374,3228803.0],["2012-02-06",8.0986,8.1809,7.9873,8.1325,1626426.0],["2012-02-07",8.118,8.1906,8.0309,8.0793,1899925.0],["2012-02-08",8.089,8.089,7.8518,7.9244,1925910.0],["2012-02-09",7.9631,8.0841,7.9341,8.0309,3141271.0],["2012-02-10",7.9437,7.997,7.7453,7.7646,2216936.0],["2012-02-13",7.8856,7.905,7.7017,7.7937,1502414.0],["2012-02-14",7.7598,7.7792,7.479,7.5323,2549538.0],["2012-02-15",7.6146,7.6388,7.4693,7.5274,2432761.0],["2012-02-16",7.5032,7.7598,7.4887,7.7259,2473928.0],["2012-02-17",7.7937,7.8179,7.6581,7.7307,1334279.0],["2012-02-21",7.7453,7.7453,7.4548,7.5613,2122985.0],["2012-02-22",7.6533,7.6775,7.5081,7.571,2187793.0],["2012-02-23",7.5758,7.6,7.4306,7.5565,2618422.0],["2012-02-24",7.6,7.7404,7.5274,7.7356,2368869.0],["2012-02-27",7.6436,7.7259,7.542,7.6484,2824362.0],["2012-02-28",7.6678,7.6969,7.5758,7.6049,2137556.0],["2012-02-29",7.6,7.6436,7.5565,7.5613,1595550.0],["2012-03-01",7.6,7.692,7.5516,7.6146,3573633.0],["2012-03-02",7.5129,7.5129,7.3144,7.4016,16310929.0],["2012-03-05",7.4064,7.4064,7.2757,7.3241,3033971.0],["2012-03-06",7.2563,7.2563,7.0143,7.0288,8279273.0],["2012-03-07",7.1111,7.2951,7.0918,7.2128,3845400.0],["2012-03-08",7.2902,7.387,7.2467,7.3096,3635690.0],["2012-03-09",7.3822,7.3822,7.237,7.3193,2518968.0],["2012-03-12",7.3144,7.4113,7.3096,7.3483,2503581.0],["2012-03-13",7.3974,7.5743,7.3238,7.5399,4550752.0],["2012-03-14",7.535,7.5497,7.4367,7.5104,3471733.0],["2012-03-15",7.5399,7.5399,7.422,7.535,2869198.0],["2012-03-16",7.4809,7.6037,7.4564,7.5153,4160271.0],["2012-03-19",7.4809,7.6971,7.4711,7.5448,3965438.0],["2012-03-20",7.4908,7.6381,7.4122,7.5546,2545258.0],["2012-03-21",7.6087,7.6971,7.5644,7.6283,3246942.0],["2012-03-22",7.5153,7.6872,7.4318,7.6332,3009616.0],["2012-03-23",7.6578,7.6578,7.5301,7.5399,2010079.0],["2012-03-26",7.5939,7.7167,7.5399,7.6922,3620099.0],["2012-03-27",7.7069,7.8444,7.648,7.6627,3649650.0],["2012-03-28",7.6136,7.7757,7.5939,7.7364,3339365.0],["2012-03-29",7.6676,7.7118,7.6037,7.6823,2215917.0],["2012-03-30",7.7216,7.9034,7.6529,7.8297,2872255.0],["2012-04-02",7.8592,7.8886,7.7511,7.7904,4830671.0],["2012-04-03",7.7413,7.7855,7.6234,7.6872,3112535.0],["2012-04-04",7.7216,7.7708,7.4662,7.535,5596756.0],["2012-04-05",7.5055,7.6234,7.4662,7.6136,2453039.0],["2012-04-09",7.4957,7.4957,7.3434,7.3974,3033971.0],["2012-04-10",7.4122,7.4269,7.1273,7.1568,3690512.0],["2012-04-11",7.3041,7.3287,7.1224,7.1862,4208470.0],["2012-04-12",7.2206,7.3287,7.1518,7.2648,5970423.0],["2012-04-13",7.2452,7.2452,7.0929,7.1371,4210202.0],["2012-04-16",7.196,7.2992,7.1273,7.1666,2364488.0],["2012-04-17",7.1764,7.2599,7.1273,7.1322,3707835.0],["2012-04-18",7.1862,7.3287,7.1322,7.2894,4116454.0],["2012-04-19",7.0438,7.309,6.921,6.9455,5869746.0],["2012-04-20",6.9308,6.9603,6.7687,6.8522,5519312.0],["2012-04-23",6.7294,6.7294,6.5084,6.5968,6647650.0],["2012-04-24",6.6214,6.6803,6.5673,6.5673,2541692.0],["2012-04-25",6.6263,6.6754,6.4298,6.4838,8311473.0],["2012-04-26",6.474,6.5231,6.4003,6.4593,11237430.0],["2012-04-27",6.4985,6.5968,6.42,6.5526,12167166.0],["2012-04-30",6.5035,6.6606,6.4642,6.6606,4741101.0],["2012-05-01",6.6606,6.8227,6.6263,6.6901,5134028.0],["2012-05-02",6.6852,6.7294,6.5084,6.5084,5127506.0],["2012-05-03",6.5378,6.5821,6.3315,6.3659,7106404.0],["2012-05-04",6.3168,6.415,6.2284,6.3512,6322895.0],["2012-05-07",6.2824,6.4298,6.2824,6.3561,3833274.0],["2012-05-08",6.3168,6.4003,6.2038,6.3365,3965540.0],["2012-05-09",6.2382,6.3365,6.1793,6.194,4759647.0],["2012-05-10",6.2726,6.3266,6.2333,6.2382,3153805.0],["2012-05-11",6.1491,6.3323,6.1491,6.2531,1669530.0],["2012-05-14",6.2036,6.2184,5.9907,6.0352,3902974.0],["2012-05-15",6.0649,6.1293,5.9758,6.0352,7782205.0],["2012-05-16",6.06,6.2333,6.0006,6.0501,6813034.0],["2012-05-17",6.0501,6.1045,5.659,5.7134,7397838.0],["2012-05-18",5.7481,5.8372,5.5104,5.7134,6118993.0],["2012-05-21",5.7134,5.8619,5.6342,5.7926,3487120.0],["2012-05-22",5.7431,6.0402,5.7431,5.9362,6416133.0],["2012-05-23",5.9907,5.9907,5.8025,5.9659,4076000.0],["2012-05-24",5.9808,6.0798,5.8768,5.9461,2219382.0],["2012-05-25",5.9709,6.0847,5.9214,6.0699,2504906.0],["2012-05-29",6.1243,6.2382,6.1243,6.2234,2878573.0],["2012-05-30",6.1342,6.1986,6.0649,6.1095,3298707.0],["2012-05-31",6.1095,6.1144,5.9461,5.961,4589474.0],["2012-06-01",5.852,5.8966,5.7233,5.8817,6041447.0],["2012-06-04",5.857,5.9214,5.7728,5.8471,2237622.0],["2012-06-05",5.852,5.9857,5.852,5.9808,1401227.0],["2012-06-06",6.0699,6.2036,6.0204,6.1887,3724139.0],["2012-06-07",6.2828,6.2927,6.0501,6.0798,3340486.0],["2012-06-08",6.0649,6.0748,5.9313,6.0501,2058380.0],["2012-06-11",6.1144,6.1639,5.9362,5.9412,1724148.0],["2012-06-12",6.0897,6.1392,5.9461,6.1342,2749466.0],["2012-06-13",6.0699,6.1639,6.06,6.0996,2449065.0],["2012-06-14",6.0946,6.1144,5.9907,6.0847,1652614.0],["2012-06-15",6.1293,6.2481,6.0897,6.2085,3570780.0],["2012-06-18",6.154,6.1788,6.0501,6.0897,5631605.0],["2012-06-19",6.1045,6.2729,6.1045,6.159,2543220.0],["2012-06-20",6.1639,6.1937,6.0649,6.0897,2553920.0],["2012-06-21",5.9907,6.1243,5.9362,5.9907,2180660.0],["2012-06-22",5.9907,6.0649,5.9263,5.9412,1896767.0],["2012-06-25",5.8966,5.9659,5.8223,5.9511,2689752.0],["2012-06-26",5.9511,6.154,5.9412,6.1293,2511835.0],["2012-06-27",6.1243,6.2184,6.0847,6.1887,1405914.0],["2012-06-28",6.0946,6.2234,6.0649,6.2234,2508167.0],["2012-06-29",6.3224,6.4759,6.2283,6.4709,11530596.0],["2012-07-02",6.4759,6.6095,6.4313,6.5996,2066022.0],["2012-07-03",6.5996,6.6541,6.5749,6.6293,933608.0],["2012-07-05",6.6739,6.6838,6.5353,6.5452,2553104.0],["2012-07-06",6.5105,6.5402,6.4511,6.4858,1025827.0],["2012-07-09",6.461,6.4808,6.3917,6.4264,3086857.0],["2012-07-10",6.4313,6.4709,6.3273,6.3521,2592438.0],["2012-07-11",6.3669,6.3768,6.2729,6.3125,3167765.0],["2012-07-12",6.2333,6.3026,6.1887,6.2481,2612308.0],["2012-07-13",6.2432,6.3867,6.2333,6.3669,1310842.0],["2012-07-16",6.3521,6.4115,6.3125,6.3471,1751457.0],["2012-07-17",6.3719,6.3867,6.2828,6.3521,1928763.0],["2012-07-18",6.3372,6.3867,6.3125,6.3867,1419976.0],["2012-07-19",6.4363,6.6392,6.3917,6.4313,4710531.0],["2012-07-20",6.4313,6.6491,6.4016,6.5105,4021891.0],["2012-07-23",6.3917,6.7878,6.3521,6.7383,7533467.0],["2012-07-24",6.7333,6.9313,6.6838,6.8868,6577237.0],["2012-07-25",6.9066,6.9165,6.7878,6.8373,2933803.0],["2012-07-26",6.9313,6.971,6.8274,6.9066,3306451.0],["2012-07-27",6.9858,7.0205,6.8323,6.9016,5524508.0],["2012-07-30",6.8917,6.9908,6.862,6.9115,1537467.0],["2012-07-31",6.9908,6.9908,6.8125,6.8571,2290814.0],["2012-08-01",6.8521,6.8967,6.768,6.8076,1885456.0],["2012-08-02",6.7482,6.8472,6.5947,6.7828,2042789.0],["2012-08-03",6.8472,6.9214,6.7729,6.8818,2855849.0],["2012-08-06",6.9264,6.9412,6.7729,6.8125,1891570.0],["2012-08-07",6.8323,6.9412,6.7333,6.7828,4169442.0],["2012-08-08",6.763,6.8719,6.7432,6.7977,1350990.0],["2012-08-09",6.7779,6.9165,6.7531,6.8967,1854886.0],["2012-08-10",6.9066,6.9066,6.7482,6.8026,1195287.0],["2012-08-13",6.7827,6.7926,6.663,6.6829,3264366.0],["2012-08-14",6.7129,6.9024,6.7029,6.7677,3694079.0],["2012-08-15",6.7278,6.8076,6.6979,6.7827,1292398.0],["2012-08-16",6.7777,6.9273,6.7029,6.8425,2220809.0],["2012-08-17",6.8126,6.8924,6.7278,6.8076,2713189.0],["2012-08-20",6.7677,6.8724,6.6829,6.8126,2298151.0],["2012-08-21",6.8026,6.9373,6.8026,6.8126,2680072.0],["2012-08-22",6.8126,6.8425,6.7228,6.7827,1774690.0],["2012-08-23",6.8076,6.8325,6.7129,6.7478,1255204.0],["2012-08-24",6.7328,6.7727,6.653,6.7478,877461.0],["2012-08-27",6.7428,6.8525,6.7079,6.8425,1868133.0],["2012-08-28",6.7926,6.9622,6.7877,6.9173,1447999.0],["2012-08-29",6.9074,7.0021,6.8824,6.9223,1414983.0],["2012-08-30",6.8675,6.9074,6.7926,6.8525,1348646.0],["2012-08-31",6.8824,6.9173,6.7129,6.7278,1502719.0],["2012-09-04",6.7129,6.9223,6.5034,6.5981,4957639.0],["2012-09-05",6.5732,6.6929,6.5034,6.5732,2246589.0],["2012-09-06",6.6081,6.8325,6.5981,6.8325,2193296.0],["2012-09-07",6.8026,7.0769,6.7527,7.0769,3873423.0],["2012-09-10",7.0969,7.1019,6.9074,6.9074,2276650.0],["2012-09-11",6.9024,6.9871,6.8874,6.9772,2086504.0],["2012-09-12",7.057,7.0869,6.9822,7.0819,1665250.0],["2012-09-13",7.0719,7.3263,7.027,7.2216,3892478.0],["2012-09-14",7.2864,7.7901,7.2515,7.5906,7409251.0],["2012-09-17",7.5906,7.7253,7.3762,7.456,4104940.0],["2012-09-18",7.4859,7.6754,7.3562,7.5956,3044670.0],["2012-09-19",7.6155,7.6405,7.4659,7.5308,3175102.0],["2012-09-20",7.5407,7.5407,7.426,7.4909,2053285.0],["2012-09-21",7.5258,7.6505,7.4709,7.6255,2060316.0],["2012-09-24",7.5657,7.5806,7.3712,7.421,3100206.0],["2012-09-25",7.446,7.4709,7.2465,7.3462,2528037.0],["2012-09-26",7.3512,7.3562,7.1866,7.2216,1189886.0],["2012-09-27",7.2415,7.3363,7.1966,7.2116,1376159.0],["2012-09-28",7.1418,7.1966,7.057,7.1218,1624694.0],["2012-10-01",7.1318,7.3063,7.0669,7.1368,1742694.0],["2012-10-02",7.1368,7.2116,6.9522,6.9971,2396484.0],["2012-10-03",6.9872,7.0769,6.9373,7.0071,2115138.0],["2012-10-04",7.0121,7.2216,6.9872,7.042,4801019.0],["2012-10-05",7.1068,7.2166,7.0221,7.027,4668650.0],["2012-10-08",7.0071,7.2116,7.0021,7.2066,1445451.0],["2012-10-09",7.1368,7.2265,7.062,7.0819,1332342.0],["2012-10-10",7.0869,7.1517,7.042,7.1268,1292296.0],["2012-10-11",7.1866,7.3612,7.1567,7.2265,2432047.0],["2012-10-12",7.4011,7.456,7.2265,7.451,3230026.0],["2012-10-15",7.4809,7.5557,7.431,7.5457,4349907.0],["2012-10-16",7.6056,7.7003,7.5806,7.6604,3473975.0],["2012-10-17",7.7053,7.7103,7.4859,7.5008,2986893.0],["2012-10-18",7.6305,7.845,7.5258,7.835,4018630.0],["2012-10-19",7.8499,7.8998,7.6904,7.815,3091748.0],["2012-10-22",7.815,7.8849,7.7103,7.8849,3312667.0],["2012-10-23",7.7851,7.825,7.6056,7.6106,2155898.0],["2012-10-24",7.6804,7.6804,7.426,7.4659,3940473.0],["2012-10-25",7.4909,7.7153,7.421,7.6505,2551576.0],["2012-10-26",7.6106,7.7053,7.5707,7.6554,1368109.0],["2012-10-31",7.6505,7.8549,7.6155,7.6604,2856563.0],["2012-11-01",7.6754,7.7801,7.6355,7.7751,4050525.0],["2012-11-02",7.83,7.84,7.6355,7.6505,2065819.0],["2012-11-05",7.6205,7.6405,7.5058,7.5756,2606500.0],["2012-11-06",7.6106,7.6554,7.5058,7.5607,3888198.0],["2012-11-07",7.3961,7.5158,7.2415,7.3861,5485175.0],["2012-11-08",7.3911,7.4759,7.2814,7.2864,1869355.0],["2012-11-09",7.2315,7.3363,7.032,7.2515,2873172.0],["2012-11-12",7.2365,7.3662,7.1817,7.2315,1757775.0],["2012-11-13",7.1261,7.2968,7.0608,7.2114,2251786.0],["2012-11-14",7.2114,7.2516,6.9804,7.0206,7459691.0],["2012-11-15",7.0256,7.0558,6.6942,6.7896,18350560.0],["2012-11-16",6.8398,6.9252,6.6841,6.8448,6723464.0],["2012-11-19",7.0708,7.2767,6.9804,7.2064,9849145.0],["2012-11-20",7.2014,7.4073,7.0307,7.3822,6860621.0],["2012-11-21",7.3922,7.5328,7.2817,7.4324,6053879.0],["2012-11-23",7.5328,7.5328,7.4575,7.5077,1614402.0],["2012-11-26",7.5077,7.5128,7.2566,7.3269,3226358.0],["2012-11-27",7.337,7.4023,7.2667,7.3018,2955100.0],["2012-11-28",7.2516,7.342,7.1914,7.342,5085523.0],["2012-11-29",7.3922,7.4525,7.2968,7.342,2198900.0],["2012-11-30",7.3772,7.4575,7.342,7.3772,2683944.0],["2012-12-03",7.4575,7.5278,7.3521,7.3521,5134435.0],["2012-12-04",7.3521,7.3822,7.3069,7.3772,1259178.0],["2012-12-05",7.3822,7.4374,7.347,7.4173,4267266.0],["2012-12-06",7.3872,7.5328,7.3822,7.4977,6338791.0],["2012-12-07",7.563,7.6232,7.5328,7.568,2526305.0],["2012-12-10",7.5831,7.6232,7.4525,7.4776,1907874.0],["2012-12-11",7.5228,7.5429,7.4826,7.5379,2499811.0],["2012-12-12",7.578,7.6232,7.5077,7.5429,2238845.0],["2012-12-13",7.5529,7.573,7.332,7.4073,2523248.0],["2012-12-14",7.4073,7.4575,7.332,7.3772,1526462.0],["2012-12-17",7.3772,7.578,7.3772,7.558,1800777.0],["2012-12-18",7.5831,7.6283,7.5379,7.6283,2797461.0],["2012-12-19",7.7187,7.7689,7.6232,7.6735,4667530.0],["2012-12-20",7.6935,7.7488,7.573,7.6935,2668150.0],["2012-12-21",7.568,7.7086,7.5328,7.6935,3319087.0],["2012-12-24",7.7387,7.7839,7.6483,7.6534,1667899.0],["2012-12-26",7.6785,7.7538,7.6232,7.6785,1998361.0],["2012-12-27",7.6885,7.7337,7.6082,7.6986,3379615.0],["2012-12-28",7.6433,7.6986,7.6433,7.6584,1978490.0],["2012-12-31",7.6383,7.8291,7.6333,7.8291,2796034.0],["2013-01-02",8.0501,8.4217,7.9999,8.1304,11246397.0],["2013-01-03",8.0752,8.3866,8.0752,8.1154,5467241.0],["2013-01-04",8.1355,8.2861,8.0702,8.266,5497403.0],["2013-01-07",8.2911,8.4719,8.2259,8.4167,7941678.0],["2013-01-08",8.3916,8.4117,8.3163,8.3765,4761889.0],["2013-01-09",8.3866,8.487,8.3414,8.3866,2291629.0],["2013-01-10",8.4719,8.5372,8.3866,8.477,5367582.0],["2013-01-11",8.497,8.5222,8.3916,8.4669,3462460.0],["2013-01-14",8.487,8.5021,8.3665,8.487,2764853.0],["2013-01-15",8.482,8.5121,8.3916,8.4719,2836998.0],["2013-01-16",8.487,8.5724,8.4518,8.5021,6537904.0],["2013-01-17",8.5874,8.6427,8.5372,8.6125,6780732.0],["2013-01-18",8.6678,8.9139,8.5925,8.9038,5468463.0],["2013-01-22",8.939,9.0394,8.8034,9.0294,6797036.0],["2013-01-23",9.0495,9.0796,8.949,9.0545,5931803.0],["2013-01-24",9.0193,9.185,8.9942,9.1499,5117010.0],["2013-01-25",9.2152,9.2503,9.1198,9.1499,3701110.0],["2013-01-28",9.1499,9.1549,9.0394,9.0595,3687965.0],["2013-01-29",8.9892,9.1549,8.9139,9.1549,2323014.0],["2013-01-30",9.185,9.2453,8.5673,8.7582,6597821.0],["2013-01-31",9.0645,9.5165,9.0193,9.2905,12172159.0],["2013-02-01",9.5115,9.6671,9.18,9.5918,12416515.0],["2013-02-04",9.5416,9.5466,9.3056,9.4612,4174945.0],["2013-02-05",9.4964,9.6621,9.4663,9.5115,5050775.0],["2013-02-06",9.5014,9.5416,9.2453,9.3608,4870922.0],["2013-02-07",9.407,9.4892,9.0577,9.2426,7591958.0],["2013-02-08",9.3505,9.4738,9.2529,9.2581,3255094.0],["2013-02-11",9.2735,9.4225,9.2067,9.3043,2470973.0],["2013-02-12",9.33,9.7359,9.294,9.556,5894813.0],["2013-02-13",9.6382,9.6382,9.2581,9.3762,9385398.0],["2013-02-14",9.3505,9.6023,9.2735,9.5458,5896953.0],["2013-02-15",9.5817,9.9362,9.5817,9.9208,8154547.0],["2013-02-19",10.0441,10.116,9.777,9.8386,7247026.0],["2013-02-20",9.8386,9.8386,9.5406,9.6228,5473253.0],["2013-02-21",9.5971,9.6537,9.3197,9.5509,5604398.0],["2013-02-22",9.6537,9.8386,9.5612,9.777,5646381.0],["2013-02-25",9.8438,9.9311,9.5098,9.5355,6529039.0],["2013-02-26",9.6023,9.6331,9.3557,9.4687,4809884.0],["2013-02-27",9.5252,9.6948,9.479,9.6588,4393113.0],["2013-02-28",9.705,9.8129,9.6331,9.7102,4207553.0],["2013-03-01",9.6588,9.7307,9.5663,9.6485,3324080.0],["2013-03-04",9.628,9.6434,9.5304,9.6074,5445536.0],["2013-03-05",9.705,9.9003,9.6639,9.7667,8365379.0],["2013-03-06",9.8694,9.8951,9.6639,9.7256,4577144.0],["2013-03-07",9.7667,9.8283,9.705,9.7872,3884020.0],["2013-03-08",9.8643,10.1674,9.8386,10.0852,6692282.0],["2013-03-11",10.1109,10.4192,10.0493,10.2702,6574486.0],["2013-03-12",10.4294,10.4294,10.2034,10.2753,6520173.0],["2013-03-13",10.337,10.6247,10.3164,10.5014,9115974.0],["2013-03-14",10.6041,10.6812,10.5065,10.599,7113945.0],["2013-03-15",10.6349,10.8353,10.5836,10.7326,6216715.0],["2013-03-18",10.6041,10.6041,10.2753,10.4757,7090813.0],["2013-03-19",10.5322,10.5733,10.2445,10.3164,4040539.0],["2013-03-20",10.4397,10.5065,10.3318,10.4294,4376096.0],["2013-03-21",10.4294,10.4757,10.2239,10.2239,2748243.0],["2013-03-22",10.3216,10.3267,10.0595,10.1263,6334613.0],["2013-03-25",10.2034,10.2496,9.9927,10.0852,3812181.0],["2013-03-26",10.1777,10.3729,10.1315,10.2753,4812839.0],["2013-03-27",10.2599,10.3421,10.1058,10.301,2259327.0],["2013-03-28",10.3524,10.3729,10.0184,10.1623,3922742.0],["2013-04-01",10.1982,10.2239,9.9208,9.9568,3446971.0],["2013-04-02",10.0133,10.1006,9.9722,9.9927,3395614.0],["2013-04-03",10.0544,10.1212,9.6742,9.8129,5401821.0],["2013-04-04",9.7821,10.0184,9.6434,9.9773,4909440.0],["2013-04-05",9.7667,10.0955,9.6382,10.0184,4420524.0],["2013-04-08",10.0184,10.4294,9.9003,10.414,3772949.0],["2013-04-09",10.3575,10.635,10.2548,10.4757,3544388.0],["2013-04-10",10.5322,10.7788,10.4911,10.7428,5263441.0],["2013-04-11",10.7634,11.0254,10.7531,10.8405,4557478.0],["2013-04-12",10.8405,10.9381,10.7326,10.9021,3329277.0],["2013-04-15",10.9381,10.9638,10.2599,10.5271,6037473.0],["2013-04-16",10.825,10.9175,10.6504,10.748,3503730.0],["2013-04-17",10.5784,10.6349,10.4038,10.4962,3829402.0],["2013-04-18",10.676,10.7634,10.0236,10.265,6552068.0],["2013-04-19",10.5322,10.5322,10.1726,10.2959,4855739.0],["2013-04-22",10.3472,10.4757,10.2959,10.3575,3726483.0],["2013-04-23",10.4243,10.6401,10.3781,10.414,6128266.0],["2013-04-24",10.45,10.6401,10.2804,10.5733,9019067.0],["2013-04-25",10.6463,10.8288,10.5264,10.7401,6374354.0],["2013-04-26",10.6776,10.8079,10.5472,10.5629,3157575.0],["2013-04-29",10.6463,10.7662,10.5472,10.6671,3870671.0],["2013-04-30",10.6671,10.834,10.6515,10.7141,3527880.0],["2013-05-01",10.6724,10.7141,10.5577,10.6098,3142800.0],["2013-05-02",10.6984,11.0008,10.6306,10.834,4846568.0],["2013-05-03",11.0582,11.4596,11.0425,11.3397,9280339.0],["2013-05-06",11.5326,11.7777,11.4909,11.7255,6608215.0],["2013-05-07",11.9862,12.1478,11.5743,11.5795,11085090.0],["2013-05-08",11.6942,11.7724,11.5691,11.7047,6069979.0],["2013-05-09",11.7047,11.8089,11.4596,11.47,5610818.0],["2013-05-10",11.5065,11.6108,11.3553,11.444,2463127.0],["2013-05-13",11.5639,11.6525,11.5274,11.5743,2993414.0],["2013-05-14",11.6108,11.9549,11.5743,11.7464,5026727.0],["2013-05-15",11.7359,11.835,11.6108,11.8037,5072480.0],["2013-05-16",11.9184,12.0853,11.8402,11.9601,4981891.0],["2013-05-17",12.08,12.2782,12.0435,12.226,5580248.0],["2013-05-20",12.2625,12.3564,12.1217,12.2104,5708744.0],["2013-05-21",12.2729,12.4085,12.1374,12.1635,6628901.0],["2013-05-22",12.1583,12.3042,11.2719,11.6682,7729523.0],["2013-05-23",11.1468,11.6473,11.006,11.6004,9596127.0],["2013-05-24",11.4753,11.8559,11.47,11.8089,5253658.0],["2013-05-28",12.0227,12.1374,11.8611,12.0435,5142078.0],["2013-05-29",12.0435,12.0957,11.47,11.6212,6369259.0],["2013-05-30",11.6786,11.7933,11.47,11.762,4654181.0],["2013-05-31",11.6994,11.7933,11.3918,11.4127,3567111.0],["2013-06-03",11.4857,11.6265,11.2928,11.3918,5627529.0],["2013-06-04",11.4179,11.5691,10.9747,10.9747,5906633.0],["2013-06-05",10.9695,11.1103,10.4377,10.8965,8478182.0],["2013-06-06",10.8653,11.0842,10.8496,10.9487,4747929.0],["2013-06-07",11.0842,11.4388,11.0477,11.298,4273177.0],["2013-06-10",11.3658,11.5326,11.2511,11.4544,3787419.0],["2013-06-11",11.2615,11.3606,10.9435,10.9487,3963910.0],["2013-06-12",11.1051,11.1677,10.7714,10.8131,4342265.0],["2013-06-13",10.8131,11.053,10.6724,11.0217,3390417.0],["2013-06-14",11.0738,11.2459,10.8288,10.86,4353881.0],["2013-06-17",11.0634,11.3606,11.0582,11.2041,3544795.0],["2013-06-18",11.1937,11.3032,11.1312,11.2563,2240068.0],["2013-06-19",11.2146,11.3397,11.079,11.079,2844742.0],["2013-06-20",10.9487,10.9904,10.5629,10.615,4492567.0],["2013-06-21",10.7923,10.834,10.4638,10.6828,8105126.0],["2013-06-24",10.5524,10.5524,9.9842,10.3178,9437469.0],["2013-06-25",10.5577,10.8027,10.4117,10.5994,5373798.0],["2013-06-26",10.7818,10.8444,10.6724,10.6828,7108850.0],["2013-06-27",10.7975,10.9383,10.688,10.8548,5045578.0],["2013-06-28",10.8444,11.0008,10.7036,10.98,3755524.0],["2013-07-01",11.0582,11.2094,10.9226,10.9435,3450538.0],["2013-07-02",10.9226,10.9956,10.7297,10.8079,3287498.0],["2013-07-03",10.7766,10.7818,10.6046,10.6932,1400310.0],["2013-07-05",10.7923,10.8288,10.5942,10.8183,5787614.0],["2013-07-08",10.8965,11.0477,10.6567,10.6984,5095000.0],["2013-07-09",10.7662,10.9226,10.6671,10.9122,3732087.0],["2013-07-10",10.9383,11.0582,10.7871,11.0373,2968856.0],["2013-07-11",11.2615,11.4127,11.2094,11.3606,8210389.0],["2013-07-12",11.3449,11.4648,11.1729,11.4596,2834756.0],["2013-07-15",11.4909,11.5847,11.3501,11.5691,5444517.0],["2013-07-16",11.6004,11.7203,11.3397,11.4023,3626519.0],["2013-07-17",11.444,11.543,11.3762,11.4492,3457161.0],["2013-07-18",11.7724,12.1895,11.7359,12.1843,12244508.0],["2013-07-19",12.2156,12.4867,11.9706,12.4033,7694265.0],["2013-07-22",12.4867,12.664,12.3564,12.5597,9286249.0],["2013-07-23",12.6692,12.6744,12.4711,12.5076,4245969.0],["2013-07-24",12.5128,12.5858,12.2521,12.3824,4556662.0],["2013-07-25",12.3298,12.3982,12.1824,12.3982,4101984.0],["2013-07-26",12.3351,12.3719,12.1718,12.2982,3455225.0],["2013-07-29",12.2034,12.2403,12.0823,12.1297,4215807.0],["2013-07-30",12.1719,12.1876,11.9086,12.0402,4515597.0],["2013-07-31",11.9139,12.0823,11.8086,11.8718,5449306.0],["2013-08-01",12.0297,12.314,12.0139,12.2034,5231036.0],["2013-08-02",12.2877,12.2929,12.056,12.1297,3228905.0],["2013-08-05",12.1613,12.2192,11.877,12.035,3072591.0],["2013-08-06",12.0508,12.3035,11.9507,12.1929,6342358.0],["2013-08-07",12.1403,12.1666,11.9665,11.9823,12409790.0],["2013-08-08",12.1087,12.1561,11.9402,12.0981,7802381.0],["2013-08-09",12.1245,12.1718,12.0508,12.1192,3561507.0],["2013-08-12",12.056,12.1192,12.0034,12.0771,5032739.0],["2013-08-13",12.2613,12.3456,11.9665,12.0718,14264471.0],["2013-08-14",12.0824,12.1034,11.8086,11.8454,6194093.0],["2013-08-15",11.6875,11.7559,11.3453,11.4085,8058965.0],["2013-08-16",11.4401,11.4717,11.3084,11.4453,2961112.0],["2013-08-19",11.4506,11.5032,11.2769,11.3032,3596153.0],["2013-08-20",11.3032,11.4927,11.2453,11.4611,2241392.0],["2013-08-21",11.4401,11.4822,11.2611,11.3769,2378856.0],["2013-08-22",11.4506,11.4927,11.2663,11.4137,1950162.0],["2013-08-23",11.4664,11.6085,11.4506,11.6085,3400709.0],["2013-08-26",11.6349,11.677,11.4401,11.4506,2238539.0],["2013-08-27",11.3084,11.4559,11.2137,11.2663,3577505.0],["2013-08-28",11.24,11.4822,11.2137,11.3979,2330351.0],["2013-08-29",11.4348,11.6664,11.419,11.6085,2706260.0],["2013-08-30",11.6138,11.6612,11.4085,11.498,2247608.0],["2013-09-03",11.6401,11.7191,11.5348,11.6559,3324182.0],["2013-09-04",11.6349,11.7402,11.5927,11.677,2387211.0],["2013-09-05",11.6717,11.7507,11.5454,11.5769,1901862.0],["2013-09-06",11.6296,11.7823,11.5612,11.7296,2632077.0],["2013-09-09",11.7665,11.8296,11.6664,11.8033,3000955.0],["2013-09-10",11.856,11.9981,11.8033,11.9929,2770559.0],["2013-09-11",12.035,12.0771,11.9665,12.0297,5214427.0],["2013-09-12",12.0824,12.1034,11.9718,11.9823,2356845.0],["2013-09-13",11.9981,12.1087,11.9823,12.0192,3140660.0],["2013-09-16",12.3456,12.5193,12.2298,12.4772,10016872.0],["2013-09-17",12.4772,12.5246,12.4246,12.4772,8359876.0],["2013-09-18",12.4772,12.9721,12.4509,12.8984,6618711.0],["2013-09-19",13.0142,13.1616,12.8984,12.8984,4360097.0],["2013-09-20",12.8984,12.9615,12.7036,12.7668,3460218.0],["2013-09-23",12.7668,12.7931,12.5509,12.6983,5124755.0],["2013-09-24",12.7194,13.0879,12.6983,12.9984,5207396.0],["2013-09-25",13.0195,13.4827,12.851,13.1353,7657785.0],["2013-09-26",13.1616,13.2406,13.109,13.1616,2863390.0],["2013-09-27",13.1616,13.2142,13.0458,13.1616,3580460.0],["2013-09-30",12.9194,13.1353,12.8984,13.1037,2624434.0],["2013-10-01",13.1616,13.1985,13.0563,13.1511,3352204.0],["2013-10-02",13.0826,13.3617,13.0195,13.3459,2903029.0],["2013-10-03",13.3827,13.4617,13.2616,13.4564,6737118.0],["2013-10-04",13.4564,13.9302,13.409,13.8723,7439108.0],["2013-10-07",13.6617,13.8565,13.6249,13.8513,4379051.0],["2013-10-08",13.8355,13.9987,13.3564,13.4038,7432688.0],["2013-10-09",13.2932,13.3722,12.9194,13.0405,9375615.0],["2013-10-10",13.2142,13.6459,13.2142,13.6459,3678998.0],["2013-10-11",13.6249,13.9934,13.5933,13.9881,4467500.0],["2013-10-14",13.7934,14.1092,13.4775,14.0829,6416745.0],["2013-10-15",14.0829,14.2303,14.0408,14.1566,6112064.0],["2013-10-16",14.2145,14.3935,14.0197,14.2251,7604695.0],["2013-10-17",14.1356,14.4146,14.0355,14.3461,8151287.0],["2013-10-18",14.3725,14.6884,14.2777,14.6462,9364916.0],["2013-10-21",14.6462,14.7147,14.483,14.6568,3566296.0],["2013-10-22",14.6778,15.1253,14.6094,15.02,6629818.0],["2013-10-23",14.9463,14.9568,14.5199,14.5357,6527714.0],["2013-10-24",14.6525,14.6631,14.249,14.3127,6688206.0],["2013-10-25",14.3021,14.456,14.0844,14.18,4946328.0],["2013-10-28",14.1587,14.1694,13.8455,14.0526,5175297.0],["2013-10-29",14.0473,14.5728,14.026,14.5622,4867050.0],["2013-10-30",14.5144,14.6259,13.9198,13.9464,5909792.0],["2013-10-31",13.9092,14.111,13.7712,13.9517,4044615.0],["2013-11-01",13.9995,14.3392,13.9623,14.3286,4028107.0],["2013-11-04",14.4932,14.7162,14.4667,14.5728,3712726.0],["2013-11-05",14.5675,14.6153,14.3127,14.5038,2524369.0],["2013-11-06",14.5994,14.6684,14.3499,14.5728,3694792.0],["2013-11-07",14.5994,14.6684,13.7924,13.8614,7274947.0],["2013-11-08",13.8084,14.0207,13.5907,13.7553,8723251.0],["2013-11-11",13.7553,14.2649,13.596,14.1322,5323460.0],["2013-11-12",14.0685,14.1163,13.6013,13.6916,4550548.0],["2013-11-13",13.5907,14.4454,13.5907,14.318,5070952.0],["2013-11-14",14.4136,14.6419,14.3074,14.6365,3654949.0],["2013-11-15",14.6472,14.8011,14.5622,14.6312,3383386.0],["2013-11-18",14.6365,14.764,14.472,14.5144,5009200.0],["2013-11-19",14.5144,14.5675,14.0313,14.0526,3875257.0],["2013-11-20",14.1216,14.1853,13.8827,13.957,3827670.0],["2013-11-21",14.0154,14.2862,13.888,14.1959,2187997.0],["2013-11-22",14.4136,14.472,14.1428,14.472,3387156.0],["2013-11-25",14.5835,14.8967,14.5622,14.8861,5077371.0],["2013-11-26",14.9391,15.125,14.8754,14.9391,4142846.0],["2013-11-27",14.9816,15.1568,14.9179,15.0931,3654949.0],["2013-11-29",15.2152,15.2417,15.0294,15.1727,1492122.0],["2013-12-02",15.2895,15.6505,15.2364,15.4488,5320810.0],["2013-12-03",15.4753,15.4966,15.1303,15.1462,3296567.0],["2013-12-04",15.0506,15.1356,14.8807,14.9551,5408342.0],["2013-12-05",14.9179,14.9551,14.6737,14.7321,2685473.0],["2013-12-06",14.971,15.2258,14.9179,14.9922,4160475.0],["2013-12-09",15.0559,15.3161,14.9551,15.1356,3126190.0],["2013-12-10",15.2311,15.5337,15.1303,15.5072,3843872.0],["2013-12-11",15.6081,15.762,15.3001,15.4753,4918815.0],["2013-12-12",15.47,15.4966,15.2471,15.3798,4277762.0],["2013-12-13",15.4276,15.5178,15.3426,15.4169,3328971.0],["2013-12-16",15.5284,15.6665,15.4647,15.5231,3368712.0],["2013-12-17",15.5284,15.8841,15.3426,15.8257,6880797.0],["2013-12-18",15.9001,16.1761,15.8523,16.0965,5828476.0],["2013-12-19",16.123,16.1867,15.8947,15.9956,5670022.0],["2013-12-20",16.0381,16.1283,15.8735,16.054,3938741.0],["2013-12-23",16.1761,16.4734,16.0912,16.3832,5251824.0],["2013-12-24",16.415,16.6008,16.3566,16.4628,1650372.0],["2013-12-26",16.5902,16.7017,16.5159,16.5743,2110960.0],["2013-12-27",16.6327,16.7601,16.5743,16.6433,2078862.0],["2013-12-30",16.7229,16.9565,16.6114,16.6114,3401014.0],["2013-12-31",16.6114,16.9565,16.6114,16.7229,3454308.0],["2014-01-02",16.7229,16.9831,16.4893,16.6061,7017649.0],["2014-01-03",16.7548,17.1105,16.7123,17.0149,4790013.0],["2014-01-06",17.137,17.3494,16.6805,16.7123,6869996.0],["2014-01-07",16.861,16.9087,16.5477,16.8556,5572605.0],["2014-01-08",16.8397,16.93,16.638,16.7335,2441116.0],["2014-01-09",16.7229,16.9884,16.6221,16.9565,2692402.0],["2014-01-10",17.0839,17.2751,17.0255,17.137,3674310.0],["2014-01-13",17.2007,17.429,16.9353,17.0361,4169544.0],["2014-01-14",17.0945,17.1954,16.914,17.0255,2389657.0],["2014-01-15",17.0308,17.2538,16.9724,17.1742,3316641.0],["2014-01-16",17.1795,17.2485,16.9884,17.2485,2089969.0],["2014-01-17",17.2538,17.498,17.1954,17.3547,4061530.0],["2014-01-21",17.4874,17.7369,17.3706,17.4768,3023373.0],["2014-01-22",17.5246,17.6998,17.4768,17.6201,3118038.0],["2014-01-23",17.583,17.5936,16.7601,16.8875,6806207.0],["2014-01-24",16.6698,16.6698,15.8363,16.5265,10800585.0],["2014-01-27",16.553,16.7495,15.6665,16.2027,7718823.0],["2014-01-28",16.2929,16.6061,16.2133,16.5159,3160530.0],["2014-01-29",16.3407,16.7017,16.208,16.4203,5499237.0],["2014-01-30",17.4184,17.6467,16.7548,17.1105,14792415.0],["2014-01-31",17.0361,17.4821,16.8769,17.3865,9242228.0],["2014-02-03",17.652,17.6944,16.2027,16.5424,8500804.0],["2014-02-04",16.7282,17.0361,16.569,16.9459,5741046.0],["2014-02-05",16.9565,17.0521,16.4681,16.8556,4480237.0],["2014-02-06",17.0016,17.0665,16.8016,16.9043,6659165.0],["2014-02-07",17.0017,17.1531,16.661,16.9476,4755367.0],["2014-02-10",17.1314,17.1855,16.98,17.0611,6062948.0],["2014-02-11",17.2504,17.2504,16.9368,17.1152,8466158.0],["2014-02-12",17.1639,17.2774,16.9151,16.98,4760972.0],["2014-02-13",16.9854,17.1314,16.7637,17.0936,3732801.0],["2014-02-14",17.1963,17.2017,16.7637,16.8719,4232722.0],["2014-02-18",17.0774,17.1855,16.8989,17.0233,4319541.0],["2014-02-19",17.0233,17.1368,16.9422,16.9638,4188905.0],["2014-02-20",16.9962,17.245,16.9746,17.1422,6014851.0],["2014-02-21",17.3694,17.4559,17.1801,17.3369,6686067.0],["2014-02-24",17.537,17.8723,17.4343,17.7749,11467011.0],["2014-02-25",17.9318,18.0075,17.6668,17.8074,5512586.0],["2014-02-26",17.8344,18.0021,17.5803,17.6668,5976537.0],["2014-02-27",17.6614,17.9426,17.5965,17.8236,5587177.0],["2014-02-28",18.0345,18.2833,17.829,18.0345,6309342.0],["2014-03-03",17.9264,17.9913,17.537,17.6722,5143606.0],["2014-03-04",17.9264,18.2508,17.9155,18.2022,4521711.0],["2014-03-05",18.1156,18.6131,18.1048,18.5969,4506935.0],["2014-03-06",18.77,19.0187,18.4996,18.624,4547389.0],["2014-03-07",18.7483,18.9214,18.5969,18.8024,5630484.0],["2014-03-10",18.8294,19.089,18.7321,19.0241,4985152.0],["2014-03-11",19.062,19.1377,18.5591,18.624,3976546.0],["2014-03-12",18.4293,18.5645,17.9318,18.532,4206840.0],["2014-03-13",18.5807,18.6726,17.8236,18.067,5865873.0],["2014-03-14",17.9913,18.2779,17.5424,17.8128,5094185.0],["2014-03-17",18.0129,18.2508,17.9696,18.0994,3433317.0],["2014-03-18",18.1913,18.5915,18.1156,18.4888,3907865.0],["2014-03-19",18.4942,18.7105,18.1481,18.2616,4808457.0],["2014-03-20",18.2238,18.3536,17.9372,18.2779,3805150.0],["2014-03-21",18.3428,18.505,18.1589,18.3428,3912654.0],["2014-03-24",18.4293,18.4779,17.683,17.9101,5342006.0],["2014-03-25",18.0507,18.121,17.5316,17.7804,3898694.0],["2014-03-26",17.8777,17.9804,16.8719,17.2558,8103394.0],["2014-03-27",17.2883,17.5532,17.1585,17.5208,3945262.0],["2014-03-28",17.6235,17.9967,17.537,17.8669,4236798.0],["2014-03-31",18.0778,18.1481,17.8452,17.9804,3509334.0],["2014-04-01",18.0399,18.386,18.0345,18.213,3937824.0],["2014-04-02",18.2941,18.3482,17.9318,18.0291,3231758.0],["2014-04-03",18.2562,18.3319,17.8993,18.1481,2763936.0],["2014-04-04",18.4401,18.6456,17.6127,17.7371,6978418.0],["2014-04-07",17.6614,17.6884,16.688,16.8556,12536655.0],["2014-04-08",16.8719,16.9368,16.0932,16.4501,13001829.0],["2014-04-09",16.7799,16.9746,16.5528,16.9097,5857925.0],["2014-04-10",16.9962,17.0287,16.2338,16.2446,6981984.0],["2014-04-11",16.0445,16.3041,15.4929,16.2987,10700111.0],["2014-04-14",16.3527,16.6015,15.8444,16.0986,5426073.0],["2014-04-15",16.0391,16.5474,15.985,16.3311,6129489.0],["2014-04-16",16.515,16.7853,16.3365,16.7313,5889107.0],["2014-04-17",17.2883,17.3153,16.8827,16.9476,9922920.0],["2014-04-21",17.1314,17.2396,16.9584,17.1585,5553754.0],["2014-04-22",17.1909,17.948,17.0449,17.829,11121774.0],["2014-04-23",17.8182,17.9318,17.5586,17.5803,4649901.0],["2014-04-24",18.0723,18.0887,17.3288,17.46,5107126.0],["2014-04-25",17.3015,17.3179,16.8532,16.9571,5962984.0],["2014-04-28",16.9571,17.1484,16.3558,16.3831,9054019.0],["2014-04-29",16.3995,16.6892,16.2683,16.394,6601795.0],["2014-04-30",16.4104,16.4104,15.9185,16.1426,9619156.0],["2014-05-01",16.241,16.3448,16.0387,16.0825,7020502.0],["2014-05-02",16.0168,16.23,15.9294,16.1644,8603825.0],["2014-05-05",16.0934,16.2355,15.9895,16.1152,5745530.0],["2014-05-06",16.0989,16.159,15.8693,15.8911,4182893.0],["2014-05-07",15.9403,16.0278,15.0657,15.6342,15140302.0],["2014-05-08",15.5139,16.0114,15.4757,15.7763,6295993.0],["2014-05-09",15.5303,15.7545,15.4866,15.5905,6136214.0],["2014-05-12",15.6342,16.0169,15.6342,15.9731,5539793.0],["2014-05-13",16.0004,16.2902,16.0004,16.0988,5688873.0],["2014-05-14",16.1207,16.2902,15.9075,16.1863,3311139.0],["2014-05-15",16.0989,16.1153,15.6233,15.8911,4514680.0],["2014-05-16",15.8146,16.0223,15.7435,15.9622,3484470.0],["2014-05-19",15.9622,16.2847,15.8911,16.2738,3195482.0],["2014-05-20",16.3612,16.6127,16.2574,16.405,5215955.0],["2014-05-21",16.5416,16.9954,16.5416,16.9462,6579173.0],["2014-05-22",16.9844,17.2195,16.9134,17.0883,5194658.0],["2014-05-23",17.0992,17.1922,17.0172,17.0446,2477393.0],["2014-05-27",17.2851,17.3124,16.8532,16.9188,5094389.0],["2014-05-28",16.9243,17.0555,16.8696,16.9243,3738609.0],["2014-05-29",16.9626,17.1484,16.9024,17.0828,3792412.0],["2014-05-30",17.05,17.05,16.7384,16.9899,4650920.0],["2014-06-02",17.0883,17.2468,16.9516,17.0609,3202411.0],["2014-06-03",17.0555,17.0828,16.9188,17.0664,2976805.0],["2014-06-04",17.1812,17.4928,17.0227,17.4764,4218456.0],["2014-06-05",17.5092,17.9301,17.4873,17.8809,4829143.0],["2014-06-06",17.9301,18.4713,17.7771,18.4658,8520165.0],["2014-06-09",18.4768,18.5424,18.2472,18.3128,7347703.0],["2014-06-10",18.2581,18.4166,17.9903,18.3893,3468268.0],["2014-06-11",18.2855,18.5752,18.2308,18.5533,3388277.0],["2014-06-12",18.5861,18.6353,18.1215,18.3347,4734682.0],["2014-06-13",18.3073,18.4221,17.9684,18.1925,3011247.0],["2014-06-16",18.1925,18.1925,17.8591,18.0395,3415077.0],["2014-06-17",18.0395,18.1871,17.9137,18.1652,2167209.0],["2014-06-18",18.1761,18.4166,17.9411,18.3674,3772134.0],["2014-06-19",18.4494,18.5533,18.3128,18.3784,2910977.0],["2014-06-20",18.4221,18.4932,18.2035,18.2526,4451807.0],["2014-06-23",18.2526,18.3893,18.0668,18.2035,2392714.0],["2014-06-24",18.2199,18.3183,17.7989,17.8591,3680526.0],["2014-06-25",17.8481,18.0231,17.7716,17.8645,2156102.0],["2014-06-26",17.8809,18.1543,17.8481,18.1379,2227636.0],["2014-06-27",18.0996,18.3237,18.0832,18.2909,1625101.0],["2014-06-30",18.2909,18.3347,18.1543,18.28,2277567.0],["2014-07-01",18.3784,18.5861,18.3019,18.3565,3825224.0],["2014-07-02",18.3893,18.7173,18.3237,18.4986,4096278.0],["2014-07-03",18.6134,18.6298,18.2472,18.4713,2402904.0],["2014-07-07",18.4276,18.444,18.1269,18.1925,3421904.0],["2014-07-08",18.1761,18.1761,17.8481,17.8919,3996722.0],["2014-07-09",17.9629,18.0395,17.7661,17.9575,3415994.0],["2014-07-10",17.7388,17.7989,17.1594,17.6349,6142634.0],["2014-07-11",17.6459,17.6841,17.4491,17.6404,4707780.0],["2014-07-14",17.7661,17.9848,17.7552,17.9301,6028710.0],["2014-07-15",18.0176,18.3128,18.0176,18.2581,6684130.0],["2014-07-16",18.3893,18.6353,18.2909,18.5752,7533263.0],["2014-07-17",18.9196,19.1382,18.5916,18.6626,11023950.0],["2014-07-18",19.018,19.5154,18.8649,19.5154,12375245.0],["2014-07-21",19.5263,19.5591,19.2038,19.4717,10315235.0],["2014-07-22",19.5701,19.6193,19.4006,19.4443,6315864.0],["2014-07-23",19.4444,19.7231,19.417,19.6903,5227062.0],["2014-07-24",19.7014,19.7014,19.324,19.435,5918046.0],["2014-07-25",19.3573,19.4239,19.0519,19.1352,4425008.0],["2014-07-28",19.1352,19.2129,18.6245,19.063,5776405.0],["2014-07-29",19.1852,19.1852,18.791,18.9798,3610215.0],["2014-07-30",19.1408,19.2074,18.6689,18.8854,4783899.0],["2014-07-31",18.6578,18.6967,18.0749,18.1415,7784752.0],["2014-08-01",18.1415,18.4247,17.8473,17.9972,4677516.0],["2014-08-04",18.1915,18.3192,17.9972,18.2137,3322348.0],["2014-08-05",18.2137,18.358,17.8751,18.0139,4519673.0],["2014-08-06",17.9084,18.2415,17.8362,18.1082,3509538.0],["2014-08-07",18.2359,18.3247,17.9972,18.1138,5672060.0],["2014-08-08",18.1471,18.3414,17.9472,18.3081,2576541.0],["2014-08-11",18.569,18.8188,18.519,18.7133,8355596.0],["2014-08-12",18.8354,18.8466,18.3414,18.4413,3339772.0],["2014-08-13",18.5301,18.6578,18.2415,18.5523,3275983.0],["2014-08-14",18.5801,18.6467,18.5246,18.619,2167005.0],["2014-08-15",18.6467,18.7189,18.2082,18.4358,3292287.0],["2014-08-18",18.5135,18.6523,18.3025,18.3414,3640581.0],["2014-08-19",18.358,18.4913,18.2637,18.3192,3124356.0],["2014-08-20",18.2304,18.3747,18.136,18.2526,3489056.0],["2014-08-21",18.2803,18.3192,18.1748,18.1804,4178715.0],["2014-08-22",18.1804,18.2026,17.8307,17.9972,6439978.0],["2014-08-25",18.0694,18.3358,17.9917,18.3081,4732746.0],["2014-08-26",18.3469,18.5079,18.3303,18.3747,5369620.0],["2014-08-27",18.4469,18.458,18.1249,18.3469,3385322.0],["2014-08-28",18.3358,18.6245,18.2359,18.5079,3033767.0],["2014-08-29",18.5412,18.6634,18.5079,18.6134,1733319.0],["2014-09-02",18.68,18.8021,18.569,18.5801,2423284.0],["2014-09-03",18.6245,18.7355,18.4136,18.5357,2569001.0],["2014-09-04",18.5412,18.5412,18.1415,18.2692,4522628.0],["2014-09-05",18.247,18.3913,18.1304,18.3636,3477236.0],["2014-09-08",18.3358,18.4135,18.0971,18.1804,3329888.0],["2014-09-09",18.1971,18.1971,18.0416,18.0416,2494410.0],["2014-09-10",18.0416,18.1304,17.8973,18.0472,3215556.0],["2014-09-11",18.0028,18.1027,17.9028,18.0805,4093017.0],["2014-09-12",18.0694,18.1304,17.8695,17.9694,3288211.0],["2014-09-15",17.9361,17.9694,17.7752,17.8529,3009209.0],["2014-09-16",17.7696,18.2359,17.6253,18.0416,3895229.0],["2014-09-17",18.0749,18.297,17.9694,18.1693,3904604.0],["2014-09-18",18.3081,18.4857,18.1693,18.4024,3303496.0],["2014-09-19",18.519,18.5412,18.247,18.4135,4247090.0],["2014-09-22",18.3192,18.4136,17.9139,18.0749,3979297.0],["2014-09-23",18.0139,18.0361,17.6808,17.7363,4756183.0],["2014-09-24",17.7307,17.7307,17.0479,17.5698,8270102.0],["2014-09-25",17.5642,17.6253,17.2755,17.5531,5525935.0],["2014-09-26",17.5531,17.8584,17.5531,17.7641,2519987.0],["2014-09-29",17.6031,17.7585,17.3422,17.6697,2366628.0],["2014-09-30",17.6364,17.7141,17.3699,17.4754,3913368.0],["2014-10-01",17.4199,17.4365,16.9203,17.0257,6709402.0],["2014-10-02",17.0257,17.0257,16.1708,16.9425,9225211.0],["2014-10-03",17.0701,17.3755,17.0202,17.3199,3226765.0],["2014-10-06",17.431,17.4421,17.0924,17.27,3100511.0],["2014-10-07",17.1701,17.2866,16.9203,16.9258,3745640.0],["2014-10-08",16.8981,16.998,16.3984,16.8759,7910089.0],["2014-10-09",16.8481,16.8481,16.3041,16.5261,5495773.0],["2014-10-10",16.626,16.8425,16.3207,16.4317,7550077.0],["2014-10-13",16.5039,16.6982,16.2208,16.2763,6528122.0],["2014-10-14",16.293,16.4762,15.8822,16.3485,6445481.0],["2014-10-15",16.1209,16.1764,15.0994,16.132,15064896.0],["2014-10-16",15.0717,16.2152,14.7442,16.0376,16026424.0],["2014-10-17",16.3263,16.6094,16.1209,16.2652,6605667.0],["2014-10-20",16.3096,16.5705,16.2652,16.3263,5236437.0],["2014-10-21",16.5594,17.2034,16.4651,17.0535,9001744.0],["2014-10-22",17.1534,17.4254,17.0257,17.109,6719082.0],["2014-10-23",17.2667,17.3962,16.7655,16.833,4807438.0],["2014-10-24",16.8894,17.3061,16.8556,17.2667,3062604.0],["2014-10-27",17.1372,17.1484,16.7373,17.1146,3095926.0],["2014-10-28",17.1597,17.2329,16.9964,17.2047,4132249.0],["2014-10-29",17.1597,17.385,16.7261,16.895,6302923.0],["2014-10-30",17.1822,17.2273,16.3487,16.7598,6759740.0],["2014-10-31",16.9851,17.2442,16.7655,16.9626,6956000.0],["2014-11-03",16.9738,17.2329,16.8387,17.0639,5404165.0],["2014-11-04",17.0921,17.4187,16.9457,17.0865,5633643.0],["2014-11-05",17.2611,17.3061,16.9964,17.0639,3130979.0],["2014-11-06",17.0358,17.1878,16.9513,17.0639,2644203.0],["2014-11-07",17.0639,17.5539,17.0076,17.537,4026069.0],["2014-11-10",17.6215,18.2353,17.5764,17.8524,7279023.0],["2014-11-11",17.8974,17.9594,17.6328,17.8073,3537357.0],["2014-11-12",17.706,18.1227,17.6834,17.965,2626574.0],["2014-11-13",17.9706,18.1678,17.8299,17.92,3175408.0],["2014-11-14",17.9481,18.0664,17.8017,17.9425,2903946.0],["2014-11-17",17.8918,18.0439,17.7172,18.0326,3393881.0],["2014-11-18",18.1621,18.5563,18.1058,18.3649,8611161.0],["2014-11-19",18.3649,18.562,18.2973,18.3987,3639868.0],["2014-11-20",18.348,18.6802,18.2973,18.5057,4178104.0],["2014-11-21",18.7253,18.7816,18.5507,18.6521,7164079.0],["2014-11-24",18.7591,18.8098,18.6408,18.7591,2832107.0],["2014-11-25",18.7534,18.821,18.6296,18.7985,3177242.0],["2014-11-26",18.7929,18.9956,18.714,18.8661,2722462.0],["2014-11-28",18.8661,18.9731,18.6577,18.8773,1740961.0],["2014-12-01",18.7535,18.8041,18.3311,18.5,8000169.0],["2014-12-02",18.6408,18.8661,18.5789,18.5958,5495569.0],["2014-12-03",18.6859,18.776,18.5958,18.669,3455633.0],["2014-12-04",18.6746,19.1082,18.6408,18.8773,4341144.0],["2014-12-05",18.9393,19.2265,18.9393,19.1139,5629465.0],["2014-12-08",19.1251,19.204,18.9562,19.1139,3490483.0],["2014-12-09",18.883,19.1477,18.7309,19.0857,4137955.0],["2014-12-10",19.0857,19.2378,18.8999,19.1646,6061420.0],["2014-12-11",19.1477,19.2885,19.035,19.0632,3135055.0],["2014-12-12",18.9055,18.9168,18.348,18.5338,5929357.0],["2014-12-15",18.6633,18.7253,18.1396,18.3705,6214473.0],["2014-12-16",18.2353,18.6859,18.0946,18.4156,3015017.0],["2014-12-17",18.4719,19.249,18.393,19.0632,5838360.0],["2014-12-18",19.2885,19.3222,18.99,19.3222,4365702.0],["2014-12-19",19.3617,19.5419,19.2603,19.3391,2839342.0],["2014-12-22",19.3504,19.4743,18.9562,19.035,3878620.0],["2014-12-23",19.1082,19.2321,18.9787,19.1251,3728623.0],["2014-12-24",19.1251,19.1983,19.0069,19.1533,916896.0],["2014-12-26",19.2209,19.2828,19.0801,19.1026,1791606.0],["2014-12-29",19.0744,19.1646,19.0576,19.0857,1891468.0],["2014-12-30",19.0463,19.1871,18.9224,19.1195,2290406.0],["2014-12-31",19.142,19.204,19.0125,19.0519,1623776.0],["2015-01-02",19.1364,19.2997,18.99,19.2209,2626167.0],["2015-01-05",19.0801,19.1815,18.669,18.9393,3072693.0],["2015-01-06",18.9843,19.0069,18.2241,18.5732,3417930.0],["2015-01-07",18.7535,18.9506,18.5845,18.8379,2565231.0],["2015-01-08",19.035,19.1026,18.928,18.9843,3589937.0],["2015-01-09",19.0407,19.3054,18.8267,19.2659,3098677.0],["2015-01-12",19.3166,19.4518,19.0069,19.3448,4373956.0],["2015-01-13",19.5531,19.6996,19.0181,19.1927,4753737.0],["2015-01-14",18.9787,19.1871,18.7929,19.1195,4215094.0],["2015-01-15",19.2321,19.2434,18.8098,18.8492,4402182.0],["2015-01-16",18.7422,18.99,18.5563,18.9618,5187219.0],["2015-01-20",19.0069,19.1477,18.6296,19.1195,3147691.0],["2015-01-21",19.1195,19.7108,19.0801,19.5419,4565120.0],["2015-01-22",19.6827,20.2684,19.57,20.1107,5923956.0],["2015-01-23",20.1332,20.4092,19.9417,20.3078,4383229.0],["2015-01-26",20.3303,20.5443,20.2458,20.5274,6276429.0],["2015-01-27",20.3022,20.7696,20.1952,20.6006,5429538.0],["2015-01-28",20.7133,20.9329,20.5105,20.6907,6834841.0],["2015-01-29",20.6795,20.8653,20.06,20.7583,7578099.0],["2015-01-30",20.8541,21.2201,20.7752,21.0286,6057547.0],["2015-02-02",21.3328,21.3553,20.9329,20.9892,6701555.0],["2015-02-03",21.192,21.3497,21.0117,21.3215,5704260.0],["2015-02-04",21.2877,21.3722,20.9104,20.9498,6156492.0],["2015-02-05",21.0821,21.0821,20.8117,20.8693,6199800.0],["2015-02-06",21.0303,21.1051,20.6392,20.7542,7206674.0],["2015-02-09",20.6909,21.0879,20.5184,20.875,3396021.0],["2015-02-10",21.1396,21.1914,20.829,21.1109,3903076.0],["2015-02-11",21.1741,21.2259,20.7715,20.9786,3950357.0],["2015-02-12",21.0476,21.2432,20.8693,21.2317,3994786.0],["2015-02-13",21.2777,21.5308,21.2662,21.5135,4780944.0],["2015-02-17",21.6056,21.6746,21.2202,21.4848,4589984.0],["2015-02-18",21.4848,21.5308,21.3007,21.4042,3263144.0],["2015-02-19",21.364,21.6458,21.341,21.5826,3049357.0],["2015-02-20",21.571,21.7149,21.41,21.6458,3270582.0],["2015-02-23",21.6171,21.6746,21.3352,21.5423,6046440.0],["2015-02-24",21.5941,21.8299,21.571,21.7781,4117575.0],["2015-02-25",21.7379,21.8126,21.5768,21.7781,2355215.0],["2015-02-26",21.8414,21.8587,21.5423,21.8011,2820592.0],["2015-02-27",21.8011,21.8587,21.525,21.548,2212657.0],["2015-03-02",21.6573,21.9737,21.5825,21.9392,4421441.0],["2015-03-03",21.9277,22.0427,21.6976,21.7724,3687455.0],["2015-03-04",22.0542,22.3361,21.571,22.2095,8871006.0],["2015-03-05",22.2958,22.7905,22.175,22.5144,5064430.0],["2015-03-06",22.5719,22.6065,22.1635,22.2901,4721129.0],["2015-03-09",22.3821,22.4339,21.9507,22.0312,4511317.0],["2015-03-10",21.8587,22.0542,21.7206,22.0197,4026375.0],["2015-03-11",21.8932,22.198,21.8011,22.1118,3370546.0],["2015-03-12",22.2613,22.3418,22.0255,22.2556,3269971.0],["2015-03-13",22.2441,22.2901,21.8126,21.8299,3647612.0],["2015-03-16",21.968,22.2095,21.8817,22.0427,3168071.0],["2015-03-17",21.991,21.991,21.7781,21.9047,2663666.0],["2015-03-18",22.1808,22.3879,21.8069,22.2613,3724853.0],["2015-03-19",22.2728,22.3073,22.0485,22.2556,2282458.0],["2015-03-20",22.3303,22.4511,22.1923,22.2556,3542553.0],["2015-03-23",22.2728,22.4051,22.0255,22.0657,3425776.0],["2015-03-24",22.0715,22.1233,21.8932,22.0312,1664231.0],["2015-03-25",22.1003,22.1175,21.8011,21.8529,3856202.0],["2015-03-26",21.7033,21.7494,21.4445,21.6228,3181114.0],["2015-03-27",21.6516,21.8702,21.571,21.8644,3062808.0],["2015-03-30",21.991,22.3361,21.9507,22.0945,4283468.0],["2015-03-31",22.0657,22.3936,22.0082,22.3706,4159252.0],["2015-04-01",22.4339,22.595,22.3073,22.4569,5408037.0],["2015-04-02",22.4339,22.5259,22.3016,22.3016,3630595.0],["2015-04-06",22.2556,22.3706,22.037,22.175,4135306.0],["2015-04-07",22.2498,22.618,22.1463,22.3994,3767345.0],["2015-04-08",22.4051,22.6985,22.3994,22.5547,4540664.0],["2015-04-09",22.5949,22.664,22.3994,22.5489,3961974.0],["2015-04-10",22.7733,23.1242,22.595,23.0206,5631809.0],["2015-04-13",23.2104,23.5211,22.8883,23.0954,5417819.0],["2015-04-14",23.2219,23.2967,22.9573,23.0321,4315159.0],["2015-04-15",23.1357,23.6764,23.0724,23.5958,5739314.0],["2015-04-16",24.2746,24.3034,23.6591,23.6706,9582778.0],["2015-04-17",23.7109,24.0733,23.5498,24.0733,6423776.0],["2015-04-20",24.5737,24.591,23.9812,24.056,7025597.0],["2015-04-21",24.1596,24.1883,23.7914,23.9985,4657340.0],["2015-04-22",24.2113,24.2459,23.8777,24.0215,6572142.0],["2015-04-23",23.998,24.3507,23.9745,24.0921,6760148.0],["2015-04-24",24.192,24.4094,24.1332,24.3389,4918305.0],["2015-04-27",24.5329,24.5681,24.3624,24.4447,4084356.0],["2015-04-28",24.4623,24.5329,24.0979,24.5035,3476420.0],["2015-04-29",24.4917,24.9325,24.2978,24.5505,4584991.0],["2015-04-30",24.38,24.5387,23.8922,24.0744,5958297.0],["2015-05-01",24.1391,24.5446,24.1038,24.5329,3476930.0],["2015-05-04",25.1794,25.2146,24.8032,25.0089,7328750.0],["2015-05-05",25.1618,25.2969,24.768,24.8502,5646992.0],["2015-05-06",25.0501,25.1089,24.4388,24.5387,4462711.0],["2015-05-07",24.5094,25.0971,24.4271,24.8385,4747419.0],["2015-05-08",25.1441,25.2323,24.9972,25.0383,4161698.0],["2015-05-11",25.0677,25.2147,24.9325,25.0912,4945411.0],["2015-05-12",25.0795,25.1383,24.8444,25.0031,3222486.0],["2015-05-13",25.1206,25.1265,24.8679,25.0266,2848309.0],["2015-05-14",25.1382,25.391,25.1089,25.3263,3356178.0],["2015-05-15",25.3322,25.5379,25.3204,25.5027,2948884.0],["2015-05-18",25.5262,25.9494,25.4498,25.8377,4379560.0],["2015-05-19",26.014,26.1139,25.6026,25.6496,4737127.0],["2015-05-20",25.7965,25.8494,25.6143,25.7201,2625657.0],["2015-05-21",25.7142,25.773,25.4674,25.6085,3286581.0],["2015-05-22",25.632,25.6378,25.3087,25.5203,3672578.0],["2015-05-26",25.5556,25.5673,25.2793,25.3792,3733616.0],["2015-05-27",25.3557,25.5556,25.3087,25.5379,3322348.0],["2015-05-28",25.5438,25.6555,25.3616,25.6437,2245978.0],["2015-05-29",25.6614,25.8142,25.391,25.7436,3017361.0],["2015-06-01",25.8671,25.8788,25.438,25.5673,3955147.0],["2015-06-02",25.5085,25.5673,25.2676,25.4733,4696062.0],["2015-06-03",25.7143,25.8906,25.5379,25.5908,4485230.0],["2015-06-04",25.485,25.5791,25.2147,25.2852,5278216.0],["2015-06-05",25.2734,25.3616,24.8326,24.9208,4651022.0],["2015-06-08",24.9208,25.0324,24.48,24.6269,4970682.0],["2015-06-09",24.5975,24.5975,23.8099,24.2096,7150323.0],["2015-06-10",24.3154,24.9384,24.2449,24.6916,3758276.0],["2015-06-11",24.8091,25.1089,24.7797,24.9325,3329379.0],["2015-06-12",24.8914,25.0031,24.6916,24.9796,2631364.0],["2015-06-15",24.8326,24.9031,24.5211,24.8267,4390871.0],["2015-06-16",24.7856,24.8796,24.5916,24.6739,2385581.0],["2015-06-17",24.7444,24.862,24.5799,24.6151,2861556.0],["2015-06-18",24.6328,24.9443,24.621,24.6857,3751754.0],["2015-06-19",24.7033,24.9678,24.6269,24.9149,2853302.0],["2015-06-22",25.0207,25.0442,24.7562,24.7856,3134648.0],["2015-06-23",24.7974,24.8796,24.6269,24.768,2706464.0],["2015-06-24",24.7268,24.768,24.0568,24.3213,5945865.0],["2015-06-25",24.3918,24.4917,23.8217,24.145,5033656.0],["2015-06-26",24.1449,24.3977,23.8922,24.3918,3245005.0],["2015-06-29",23.8393,24.2331,23.7041,23.8863,4803362.0],["2015-06-30",24.1685,24.1802,23.7335,24.0215,3343543.0],["2015-07-01",24.3918,24.4506,23.9334,24.0509,3469287.0],["2015-07-02",24.0744,24.286,23.9451,24.286,2467203.0],["2015-07-06",24.0921,24.2096,23.6689,23.7864,3799240.0],["2015-07-07",23.8511,23.8628,22.6638,23.375,7529187.0],["2015-07-08",23.0929,23.2104,22.6756,22.6873,4836174.0],["2015-07-09",23.087,23.1223,22.8401,22.9753,3625092.0],["2015-07-10",23.4396,23.4396,23.1164,23.2809,3818702.0],["2015-07-13",23.5102,24.0685,23.4867,24.045,4312510.0],["2015-07-14",24.0979,24.3154,24.0215,24.1391,3500265.0],["2015-07-15",24.2096,24.3507,24.0215,24.2919,3084513.0],["2015-07-16",24.3624,25.0383,23.7394,24.6622,8460044.0],["2015-07-17",24.7033,24.7738,24.4094,24.4506,4277762.0],["2015-07-20",24.5329,24.6034,24.2625,24.4506,3781407.0],["2015-07-21",24.4682,24.6504,24.3624,24.5975,2622396.0],["2015-07-22",24.5152,24.6563,24.2801,24.3918,3316030.0],["2015-07-23",24.3858,24.4157,23.6976,23.7754,5993452.0],["2015-07-24",23.7754,23.9071,22.5666,22.8957,9245285.0],["2015-07-27",22.6324,23.0214,21.9981,22.8,6704205.0],["2015-07-28",22.9855,23.4044,22.9735,23.1052,4668345.0],["2015-07-29",23.2548,23.5899,23.1531,23.56,3434336.0],["2015-07-30",23.6378,23.9011,23.4223,23.5121,2712068.0],["2015-07-31",23.6318,23.7874,23.3565,23.4882,2539348.0],["2015-08-03",23.6976,23.7036,23.0334,23.183,3391028.0],["2015-08-04",23.2189,23.7096,23.0992,23.6318,2946744.0],["2015-08-05",23.7635,23.9669,23.2488,23.3086,3082883.0],["2015-08-06",23.3565,23.542,22.6025,23.0035,5535004.0],["2015-08-07",22.9316,23.0154,22.0819,22.6384,5093064.0],["2015-08-10",22.812,23.4942,22.7641,23.4164,3408861.0],["2015-08-11",23.0992,23.3146,22.5546,22.6923,4419913.0],["2015-08-12",22.405,22.8598,21.639,22.8,6144774.0],["2015-08-13",22.8,22.9735,22.5905,22.8359,2843316.0],["2015-08-14",22.8239,23.2129,22.7521,23.1291,2757720.0],["2015-08-17",23.0992,23.171,22.7581,22.9975,3235733.0],["2015-08-18",23.0154,23.0394,22.1417,22.3093,5469381.0],["2015-08-19",22.1417,22.3093,21.8126,21.9921,4927069.0],["2015-08-20",21.8186,21.8904,20.508,20.6516,9644937.0],["2015-08-21",20.3464,20.4661,19.7839,20.3165,12529930.0],["2015-08-24",18.3477,20.5858,17.091,19.5625,10826162.0],["2015-08-25",21.4176,21.5373,19.389,19.389,8709699.0],["2015-08-26",20.0772,20.6816,19.754,20.5439,6890070.0],["2015-08-27",21.3159,21.8664,20.915,21.3099,7954925.0],["2015-08-28",21.1244,21.4954,20.9509,21.3458,3505564.0],["2015-08-31",21.2441,21.3159,20.3046,20.4961,6574384.0],["2015-09-01",20.0413,20.0951,19.3411,19.4189,10989915.0],["2015-09-02",19.8318,19.8438,19.2094,19.5146,7687438.0],["2015-09-03",19.6702,20.8312,19.5685,20.0353,5845493.0],["2015-09-04",19.9276,20.1968,19.5326,20.149,3867614.0],["2015-09-08",20.6696,21.2381,20.3285,21.1902,5987033.0],["2015-09-09",21.4535,21.5433,20.6337,20.6875,4211731.0],["2015-09-10",20.6277,20.6935,20.1071,20.3704,5490066.0],["2015-09-11",20.2986,20.5559,19.8857,20.3524,4512234.0],["2015-09-14",20.3345,20.4601,19.9395,20.3524,2351037.0],["2015-09-15",20.4003,21.0705,20.2986,20.7594,4354187.0],["2015-09-16",20.7773,20.879,20.4183,20.7773,2902010.0],["2015-09-17",20.7833,21.5672,20.52,21.3877,4860222.0],["2015-09-18",20.9269,20.9628,20.1909,20.4542,6369259.0],["2015-09-21",20.6876,20.7414,20.1968,20.526,3361375.0],["2015-09-22",20.1729,20.4362,20.0233,20.2866,2939407.0],["2015-09-23",20.3046,20.4003,19.6762,19.9934,4300282.0],["2015-09-24",19.7301,19.7779,18.9701,19.4967,6360496.0],["2015-09-25",19.8976,20.2268,19.5087,19.6583,4482785.0],["2015-09-28",19.4608,19.5505,17.9527,18.4913,12830127.0],["2015-09-29",18.4913,18.5512,17.5937,17.9946,8074148.0],["2015-09-30",18.2819,19.0,17.839,18.9521,7994666.0],["2015-10-01",19.3732,19.422,18.5683,19.1659,5466100.0],["2015-10-02",18.8975,19.6049,18.6231,19.2085,7419700.0],["2015-10-05",19.4525,20.5013,19.422,20.3611,5346700.0],["2015-10-06",20.3733,20.6538,20.0318,20.6111,5645900.0],["2015-10-07",20.7513,21.4892,20.6964,21.1599,6681300.0],["2015-10-08",21.0013,21.0684,20.5867,20.7391,5008200.0],["2015-10-09",20.8001,21.1294,20.6781,20.8062,3690700.0],["2015-10-12",20.855,20.8611,20.1293,20.6172,3527100.0],["2015-10-13",20.3062,20.855,20.2208,20.2391,3098000.0],["2015-10-14",20.2696,20.6355,19.9098,20.4586,5989000.0],["2015-10-15",20.4769,21.2514,20.2574,20.7635,6641300.0],["2015-10-16",21.1233,21.3428,20.8611,21.0501,5719200.0],["2015-10-19",20.8489,20.977,20.5684,20.6903,4117100.0],["2015-10-20",20.6903,20.8306,20.3001,20.3428,5192300.0],["2015-10-21",20.4525,20.6599,20.3184,20.5013,3754600.0],["2015-10-22",20.6746,21.0335,20.5508,20.6313,3806300.0],["2015-10-23",20.8664,21.3615,20.755,21.3058,5106900.0],["2015-10-26",21.3058,21.3924,21.1696,21.2996,3981600.0],["2015-10-27",21.2129,21.2253,20.6993,21.0954,3513600.0],["2015-10-28",20.9902,21.3491,20.3837,21.3491,5403200.0],["2015-10-29",21.1572,21.4233,20.8973,20.9035,3753200.0],["2015-10-30",20.9407,21.1572,20.3528,20.458,3990300.0],["2015-11-02",20.6622,21.411,20.6003,21.1201,4711700.0],["2015-11-03",21.1325,21.4419,20.9283,21.4048,4174300.0],["2015-11-04",21.3367,21.479,20.7055,20.885,5355700.0],["2015-11-05",20.984,21.2501,20.458,20.7426,4354000.0],["2015-11-06",20.7983,20.8417,20.1548,20.3466,5205200.0],["2015-11-09",20.2043,20.2662,19.5174,19.833,5446300.0],["2015-11-10",19.8021,19.9629,19.2761,19.9568,4447800.0],["2015-11-11",20.0372,20.0681,19.406,19.5236,3944500.0],["2015-11-12",19.3194,19.6473,19.1337,19.2389,3149900.0],["2015-11-13",19.1832,19.2884,18.7934,18.9419,4129000.0],["2015-11-16",18.8986,19.4926,18.8058,19.4184,3636700.0],["2015-11-17",19.5236,19.6164,19.0533,19.1028,5015400.0],["2015-11-18",19.1523,19.5545,19.1214,19.5483,3682000.0],["2015-11-19",19.6473,19.8454,19.3812,19.4555,3356300.0],["2015-11-20",19.5112,19.5483,18.9852,19.2946,4741900.0],["2015-11-23",19.2389,19.3874,18.9171,19.1894,3541600.0],["2015-11-24",19.0285,19.1275,18.8738,18.979,3982200.0],["2015-11-25",18.979,19.3008,18.8243,19.2327,3229800.0],["2015-11-27",19.2451,19.2946,18.9543,19.1832,1447400.0],["2015-11-30",19.2513,19.3379,18.9357,19.3256,2949100.0],["2015-12-01",19.4617,19.7216,19.3627,19.6226,3694000.0],["2015-12-02",19.5978,19.6535,18.7191,18.9605,5730900.0],["2015-12-03",18.9543,19.2822,18.552,18.8119,5850100.0],["2015-12-04",18.8676,19.0162,18.7006,18.9667,3532700.0],["2015-12-07",18.8243,18.8676,18.5644,18.8181,4354700.0],["2015-12-08",18.453,18.6077,18.0694,18.5582,6479700.0],["2015-12-09",19.2699,19.4308,18.6882,18.8862,5729800.0],["2015-12-10",18.8615,19.0038,18.7129,18.8181,3675900.0],["2015-12-11",18.5644,18.5768,17.6362,17.8342,8310000.0],["2015-12-14",17.8342,17.9147,16.5966,17.203,10941400.0],["2015-12-15",17.3825,18.1746,17.3577,17.9209,4749400.0],["2015-12-16",18.0694,18.4716,17.7166,18.4407,6040600.0],["2015-12-17",18.5644,19.1028,18.552,18.9171,7287400.0],["2015-12-18",18.7872,18.8243,18.156,18.3169,9241100.0],["2015-12-21",18.5397,18.9481,18.484,18.6325,5027600.0],["2015-12-22",18.6758,18.7315,18.3416,18.6139,6348800.0],["2015-12-23",18.7067,19.0966,18.5768,19.0966,3259800.0],["2015-12-24",18.9976,19.1337,18.8367,18.979,1605700.0],["2015-12-28",18.8862,18.9543,18.6387,18.8181,2755600.0],["2015-12-29",18.8924,18.9481,18.255,18.6696,5345500.0],["2015-12-30",18.5644,18.682,18.2921,18.385,3793900.0],["2015-12-31",18.1622,18.3169,17.9147,18.0941,5601200.0],["2016-01-04",17.7166,18.0384,17.4939,17.9147,6938500.0],["2016-01-05",17.9704,17.9765,17.2773,17.4134,6048200.0],["2016-01-06",17.0298,17.0359,16.677,16.8874,7954000.0],["2016-01-07",16.51,16.776,16.2872,16.3243,7027400.0],["2016-01-08",16.4666,16.5904,15.755,15.7798,6510600.0],["2016-01-11",16.0211,16.0458,15.1052,15.2538,10717500.0],["2016-01-12",15.458,15.6993,15.1733,15.5755,7051000.0],["2016-01-13",15.7117,16.0025,14.9815,15.13,6789100.0],["2016-01-14",15.1609,16.0025,14.3998,15.8664,9436900.0],["2016-01-15",15.0991,15.4332,14.7587,15.1981,10831400.0],["2016-01-19",15.3961,15.5508,14.5545,14.8577,6339200.0],["2016-01-20",14.2513,14.9815,13.8057,14.6968,9144100.0],["2016-01-21",14.8206,15.4951,14.802,14.9506,6641600.0],["2016-01-22",15.5075,16.2253,15.4765,16.2191,7988700.0],["2016-01-25",16.1077,16.1201,15.4703,15.4889,5634800.0],["2016-01-26",15.4951,16.4357,15.427,16.2686,7426800.0],["2016-01-27",16.2439,16.3738,15.458,15.8416,4930900.0],["2016-01-28",15.5137,16.0025,14.8949,15.5446,7779900.0],["2016-01-29",15.6374,16.3924,15.6251,16.2562,7165800.0],["2016-02-01",16.2129,17.0916,15.8416,16.9369,8013300.0],["2016-02-02",16.6399,16.8627,16.1263,16.3243,8963500.0],["2016-02-03",16.4728,16.708,15.427,16.38,8325400.0],["2016-02-04",16.38,17.3111,16.2977,16.6904,7624700.0],["2016-02-05",16.6207,17.2161,16.5194,16.7664,5875900.0],["2016-02-08",16.2723,16.304,15.0182,15.4806,10853200.0],["2016-02-09",15.0245,15.9113,14.9485,15.4932,4999600.0],["2016-02-10",15.7846,16.057,15.5186,15.5186,5785000.0],["2016-02-11",14.9168,15.5439,14.3214,14.5811,10453400.0],["2016-02-12",14.9232,15.6326,14.3594,15.6009,9964300.0],["2016-02-16",16.171,16.4497,15.5122,16.4497,6816100.0],["2016-02-17",16.6397,17.0831,16.4497,16.8677,7137900.0],["2016-02-18",17.0324,17.0324,16.57,16.7664,4300100.0],["2016-02-19",16.5194,16.665,16.2217,16.3863,4455000.0],["2016-02-22",16.7031,17.0958,16.6334,16.8931,5095900.0],["2016-02-23",16.7854,16.9121,16.0253,16.304,4477000.0],["2016-02-24",16.0,16.399,15.6263,16.2977,4549500.0],["2016-02-25",16.323,16.4243,15.8669,16.1393,6390200.0],["2016-02-26",16.3103,16.6714,16.2027,16.2217,5243900.0],["2016-02-29",16.2153,16.6587,15.9873,16.4497,5019000.0],["2016-03-01",16.7474,17.5771,16.722,17.1338,7079300.0],["2016-03-02",17.2351,17.8622,16.8931,17.7862,6649800.0],["2016-03-03",17.7418,18.1092,17.4315,18.0775,5779400.0],["2016-03-04",18.1789,18.5843,17.9825,18.4133,6582400.0],["2016-03-07",18.1789,18.4893,18.0015,18.4069,4795500.0],["2016-03-08",18.2359,18.3626,17.7862,17.8939,6398600.0],["2016-03-09",18.0205,18.1789,17.3681,17.4948,5965900.0],["2016-03-10",17.6405,17.6912,16.9437,17.3365,4882100.0],["2016-03-11",17.6405,17.6658,17.1971,17.4315,5349800.0],["2016-03-14",17.4948,17.5328,17.1908,17.2985,3919500.0],["2016-03-15",17.1654,17.2034,16.7474,17.1528,3156500.0],["2016-03-16",17.1084,17.7925,17.0641,17.5898,4040400.0],["2016-03-17",17.5898,18.1472,17.4505,17.8495,4932600.0],["2016-03-18",18.0079,18.1599,17.5962,17.7292,4246600.0],["2016-03-21",17.6278,17.8495,17.4505,17.7482,4398700.0],["2016-03-22",17.5645,17.7292,17.4568,17.6088,2705700.0],["2016-03-23",17.5518,17.6595,16.9944,17.0768,4105100.0],["2016-03-24",16.8487,16.8614,16.4243,16.7537,4480500.0],["2016-03-28",16.8171,16.8424,16.5764,16.665,3484300.0],["2016-03-29",16.5954,17.5265,16.4623,17.4695,5602200.0],["2016-03-30",17.6975,17.8559,17.5391,17.6975,3889500.0],["2016-03-31",17.6152,17.8749,17.6025,17.7672,2152900.0],["2016-04-01",17.6088,17.8749,17.3745,17.8179,3155500.0],["2016-04-04",17.8052,17.8432,17.3048,17.3555,4971600.0],["2016-04-05",17.1781,17.4188,16.9628,17.3175,2557600.0],["2016-04-06",17.3555,17.5391,17.1084,17.4758,2594200.0],["2016-04-07",17.3555,17.5645,17.0134,17.0388,3760800.0],["2016-04-08",17.2414,17.3175,16.7411,16.8931,4457000.0],["2016-04-11",16.9564,17.1211,16.8044,16.8044,3237400.0],["2016-04-12",16.8931,17.3555,16.6714,17.2098,3626300.0],["2016-04-13",17.3808,18.1599,17.3681,18.1092,5402800.0],["2016-04-14",18.0902,18.4006,17.8812,18.3752,4957700.0],["2016-04-15",18.3182,18.5969,18.1346,18.2296,2841900.0],["2016-04-18",18.1916,18.5273,18.1409,18.3879,3284900.0],["2016-04-19",18.5019,18.692,18.4259,18.6159,3840100.0],["2016-04-20",18.6476,18.749,18.4259,18.6476,3851600.0],["2016-04-21",18.5906,18.6603,17.7988,17.8812,5952300.0],["2016-04-22",17.7038,18.2739,17.6722,18.0205,2977200.0],["2016-04-25",17.9889,18.0142,17.7608,17.9192,2404700.0],["2016-04-26",17.9889,18.3246,17.9762,18.1599,3117900.0],["2016-04-27",18.2422,18.3816,18.0775,18.2676,3131900.0],["2016-04-28",18.146,18.2932,17.6983,17.7687,3509000.0],["2016-04-29",17.7431,17.7559,17.3017,17.5512,3367600.0],["2016-05-02",17.5832,17.8326,17.5576,17.6791,2419100.0],["2016-05-03",17.4744,17.4872,16.9627,17.2953,4131900.0],["2016-05-04",17.2058,17.3145,16.8412,17.0075,3341700.0],["2016-05-05",17.1163,17.257,16.8732,17.1163,2637500.0],["2016-05-06",16.95,17.2186,16.9116,17.0651,1982400.0],["2016-05-09",17.1738,17.1866,16.8284,17.129,3315100.0],["2016-05-10",17.2378,17.4616,17.1163,17.2378,2392900.0],["2016-05-11",17.1035,17.257,17.0203,17.129,2266400.0],["2016-05-12",17.2058,17.257,16.5598,16.854,4291600.0],["2016-05-13",16.7069,16.9244,16.3807,16.5022,3058400.0],["2016-05-16",16.5086,16.7517,16.5022,16.5854,3786900.0],["2016-05-17",16.5214,16.822,16.4191,16.6685,2387100.0],["2016-05-18",16.6301,16.8348,16.1568,16.176,8437800.0],["2016-05-19",16.1312,16.1312,15.4852,15.8562,7150700.0],["2016-05-20",15.9202,16.4511,15.8306,16.2784,12141400.0],["2016-05-23",16.2847,16.3359,16.0801,16.1376,2779800.0],["2016-05-24",16.2847,16.822,16.2016,16.7453,4187000.0],["2016-05-25",16.8604,17.4553,16.8156,17.0843,4793900.0],["2016-05-26",17.0843,17.1738,16.8668,16.95,1687000.0],["2016-05-27",16.9691,17.4233,16.9436,17.1354,3409200.0],["2016-05-31",17.1738,17.2698,16.5854,16.7517,5216000.0],["2016-06-01",16.5982,16.9563,16.451,16.7964,2759300.0],["2016-06-02",16.7005,16.8348,16.611,16.8092,2439400.0],["2016-06-03",16.6493,16.7069,16.4063,16.6877,2555400.0],["2016-06-06",16.7197,17.0971,16.6813,17.0779,3331300.0],["2016-06-07",17.0907,17.2698,17.0459,17.0907,4862700.0],["2016-06-08",17.1099,17.3465,17.0779,17.2186,2982000.0],["2016-06-09",17.1738,17.1994,16.918,16.95,2077100.0],["2016-06-10",16.7197,16.7581,16.5342,16.6749,4627500.0],["2016-06-13",16.515,16.7197,16.4638,16.4638,2798600.0],["2016-06-14",16.4319,16.4894,15.8882,16.0225,4348400.0],["2016-06-15",16.1376,16.2464,15.9266,16.1184,4752500.0],["2016-06-16",15.9777,16.0481,15.6451,15.9394,3300500.0],["2016-06-17",15.9585,16.112,15.7155,15.933,3321300.0],["2016-06-20",16.2272,16.5854,16.208,16.3039,4706800.0],["2016-06-21",16.4255,16.5406,16.1696,16.1952,4050700.0],["2016-06-22",16.2016,16.3743,16.0353,16.0993,2334900.0],["2016-06-23",16.2656,16.5598,16.2016,16.5534,5054300.0],["2016-06-24",15.6323,16.3039,15.5748,15.6515,7158400.0],["2016-06-27",15.3701,15.4021,14.8776,14.916,6585100.0],["2016-06-28",15.3381,15.5172,15.0439,15.2614,5615500.0],["2016-06-29",15.3573,15.8306,15.255,15.8306,4295400.0],["2016-06-30",15.9266,15.9713,15.5748,15.6963,3411300.0],["2016-07-01",15.6387,15.8818,15.5748,15.6707,2811300.0],["2016-07-05",15.53,15.53,14.8712,14.8712,7263000.0],["2016-07-06",14.7177,14.7561,14.3595,14.6857,13704700.0],["2016-07-07",14.8392,15.0631,14.7433,14.9735,6718900.0],["2016-07-08",15.1206,15.4277,15.0311,15.3509,5146100.0],["2016-07-11",15.4277,15.6771,15.3637,15.4149,4460400.0],["2016-07-12",15.5876,15.933,15.4788,15.7155,7021400.0],["2016-07-13",15.7347,15.9905,15.4596,15.8626,4596700.0],["2016-07-14",16.0225,16.1888,15.9457,16.0353,3571000.0],["2016-07-15",16.1184,16.144,15.9521,15.9905,3062700.0],["2016-07-18",15.9905,16.144,15.9649,16.0737,4415600.0],["2016-07-19",16.0097,16.2016,15.9713,16.1824,2371700.0],["2016-07-20",16.1824,16.6493,15.9969,16.5278,5304800.0],["2016-07-21",16.6877,17.2634,16.6557,17.161,7130700.0],["2016-07-22",17.1738,17.6024,17.1546,17.5384,5742900.0],["2016-07-25",17.5704,18.0885,17.5576,17.7047,6130000.0],["2016-07-26",17.7175,17.807,17.5832,17.6983,4886000.0],["2016-07-27",17.7111,17.9222,17.4617,17.5896,6077700.0],["2016-07-28",17.5896,17.6349,17.3822,17.4924,3890300.0],["2016-07-29",17.4211,17.5183,17.2915,17.3951,2166000.0],["2016-08-01",17.3692,17.434,17.1165,17.1553,5022000.0],["2016-08-02",17.0646,17.1424,16.747,16.8183,4885200.0],["2016-08-03",16.8183,17.3109,16.8054,17.2785,5817300.0],["2016-08-04",17.2979,17.4081,17.097,17.259,3929500.0],["2016-08-05",17.3757,17.6868,17.3498,17.622,4200700.0],["2016-08-08",17.797,17.9395,17.6673,17.9071,3694900.0],["2016-08-09",17.9655,18.2442,17.9266,18.0757,5918500.0],["2016-08-10",18.0497,18.1923,17.9266,18.0368,2506200.0],["2016-08-11",18.1145,18.296,18.0692,18.0821,2049100.0],["2016-08-12",18.0044,18.0821,17.8747,17.8877,2935000.0],["2016-08-15",17.9007,18.1923,17.8877,18.1081,2026600.0],["2016-08-16",18.0821,18.1081,17.9655,18.0627,1513000.0],["2016-08-17",18.0173,18.2118,17.9525,18.0757,2235500.0],["2016-08-18",18.0757,18.4062,18.0757,18.3543,3507300.0],["2016-08-19",18.2895,18.3803,18.1858,18.2701,1756400.0],["2016-08-22",18.1988,18.3025,18.0757,18.2766,1919300.0],["2016-08-23",18.3803,18.4775,18.2701,18.296,2845200.0],["2016-08-24",18.2506,18.309,18.1599,18.2506,2006000.0],["2016-08-25",18.147,18.296,17.9979,18.0303,1862100.0],["2016-08-26",18.0368,18.1275,17.5636,17.784,4042800.0],["2016-08-29",17.8229,18.0238,17.7386,17.8877,2509800.0],["2016-08-30",17.9266,17.946,17.7905,17.8747,1427200.0],["2016-08-31",17.9331,17.9331,17.609,17.771,1544900.0],["2016-09-01",17.8812,17.8812,17.2785,17.4535,3836900.0],["2016-09-02",17.4859,17.6544,17.3368,17.4211,3513200.0],["2016-09-06",17.4664,17.4924,17.1553,17.3044,2288600.0],["2016-09-07",17.3692,17.3692,17.1035,17.2526,2542300.0],["2016-09-08",17.2137,17.4988,17.2072,17.3627,1853600.0],["2016-09-09",17.259,17.272,16.7989,16.9609,4552000.0],["2016-09-12",16.7924,17.1424,16.4489,17.0581,4037900.0],["2016-09-13",16.8961,16.922,16.5332,16.7082,4865600.0],["2016-09-14",16.6498,16.6822,16.3971,16.585,3069200.0],["2016-09-15",16.585,16.8637,16.4943,16.7146,2852700.0],["2016-09-16",16.7082,16.7082,16.5008,16.6952,2079800.0],["2016-09-19",16.7211,16.9091,16.6693,16.7406,2000600.0],["2016-09-20",16.8637,16.9479,16.6628,16.8248,2293900.0],["2016-09-21",16.8507,17.1229,16.7924,17.0776,2577100.0],["2016-09-22",17.1748,17.2461,16.8248,16.8831,4356500.0],["2016-09-23",16.8507,16.9285,16.6952,16.7406,3470000.0],["2016-09-26",16.585,16.6174,16.3711,16.5008,3149200.0],["2016-09-27",16.4295,16.4878,16.1508,16.2026,5416800.0],["2016-09-28",16.2674,16.3193,16.1119,16.2804,3493500.0],["2016-09-29",16.248,16.5396,16.1313,16.2415,4169800.0],["2016-09-30",16.3711,16.6563,16.235,16.5461,5698500.0],["2016-10-03",16.4813,16.6757,16.235,16.3258,2580300.0],["2016-10-04",16.3906,16.4359,16.1249,16.261,3674100.0],["2016-10-05",16.3647,16.4359,16.1897,16.2934,4127900.0],["2016-10-06",16.2869,16.2934,15.9758,16.0665,3163100.0],["2016-10-07",16.0665,16.0665,15.8527,15.9952,2548200.0],["2016-10-10",16.0665,16.1249,15.8915,15.9823,2064700.0],["2016-10-11",15.9563,15.9758,15.5675,15.749,4147300.0],["2016-10-12",15.7619,15.8138,15.5675,15.6582,3651100.0],["2016-10-13",15.5545,15.5675,15.386,15.4508,5397600.0],["2016-10-14",15.5286,15.6777,15.3212,15.3471,3911900.0],["2016-10-17",15.3795,15.3795,15.1268,15.2434,3626800.0],["2016-10-18",15.4249,15.4249,15.1527,15.3018,3569100.0],["2016-10-19",15.3925,15.5869,15.3018,15.3666,4980100.0],["2016-10-20",15.3925,15.4119,15.211,15.3082,2957100.0],["2016-10-21",15.2499,15.6258,15.1721,15.5999,4458200.0],["2016-10-24",15.9045,16.235,15.8202,16.0665,4905500.0],["2016-10-25",16.073,16.3646,16.0082,16.2285,4284500.0],["2016-10-26",16.2674,16.5008,16.1637,16.4489,5456900.0],["2016-10-27",16.8507,17.0452,16.3063,16.423,6865500.0],["2016-10-28",16.5137,16.8054,16.4295,16.5267,3880500.0],["2016-10-31",16.5591,16.7082,16.2156,16.2221,2671700.0],["2016-11-01",16.2998,16.6239,16.073,16.1508,3303300.0],["2016-11-02",16.073,16.1184,15.7684,15.7878,4040700.0],["2016-11-03",15.8274,15.9329,15.623,15.7153,3472200.0],["2016-11-04",15.623,15.8867,15.4978,15.5176,3129500.0],["2016-11-07",15.8208,15.9592,15.6033,15.7285,3750400.0],["2016-11-08",15.7153,15.8735,15.5044,15.8472,3875500.0],["2016-11-09",15.8076,15.8735,15.3791,15.6165,9296800.0],["2016-11-10",15.8142,16.2427,15.6362,16.1702,9968300.0],["2016-11-11",16.2097,16.2559,15.8867,15.9526,7100900.0],["2016-11-14",16.1504,16.6844,16.1174,16.658,7727600.0],["2016-11-15",16.7503,17.1392,16.6118,17.0733,6076300.0],["2016-11-16",17.0139,17.1194,16.6778,16.8491,4338900.0],["2016-11-17",16.8623,17.2183,16.7635,17.0733,3679900.0],["2016-11-18",17.1392,17.5413,17.014,17.5347,5052400.0],["2016-11-21",17.6336,17.7127,17.2117,17.3699,5213700.0],["2016-11-22",17.4424,17.5545,17.3633,17.4622,3173800.0],["2016-11-23",17.3304,17.4688,17.1062,17.159,4305900.0],["2016-11-25",17.1722,17.5743,17.1392,17.5018,1970400.0],["2016-11-28",17.3963,17.4952,16.981,17.014,4329000.0],["2016-11-29",17.0337,17.2513,16.9283,17.1326,2580100.0],["2016-11-30",17.271,17.4556,16.948,16.9678,3374600.0],["2016-12-01",17.1194,17.3963,16.9414,17.2381,4824500.0],["2016-12-02",17.159,17.2249,16.8557,17.0469,3432500.0],["2016-12-05",17.1062,17.4688,17.0205,17.4029,2995600.0],["2016-12-06",17.5413,17.5611,17.271,17.5018,3837200.0],["2016-12-07",17.5545,18.952,17.5347,18.8333,13422700.0],["2016-12-08",18.8927,19.743,18.8136,19.6508,11927500.0],["2016-12-09",19.6442,19.9408,19.4332,19.4596,12007700.0],["2016-12-12",19.4464,19.4464,18.8202,19.308,6305800.0],["2016-12-13",19.3673,19.4794,19.1234,19.3343,3748700.0],["2016-12-14",19.2025,19.5585,19.0838,19.1827,3612700.0],["2016-12-15",19.1827,19.5651,19.1498,19.2684,4853900.0],["2016-12-16",19.5189,19.5782,19.0641,19.097,21434400.0],["2016-12-19",19.0641,19.2025,18.952,19.1695,3401900.0],["2016-12-20",19.1695,19.4068,18.9652,19.0575,4298400.0],["2016-12-21",18.9586,19.0245,18.7081,18.7872,3245400.0],["2016-12-22",18.7279,18.774,18.4049,18.451,4272600.0],["2016-12-23",18.4246,18.6026,18.273,18.5499,2733100.0],["2016-12-27",18.5631,18.596,18.2598,18.2862,3851900.0],["2016-12-28",18.2862,18.3719,17.9764,18.0159,3863400.0],["2016-12-29",18.0093,18.1741,17.7589,17.8973,4335000.0],["2016-12-30",17.8841,17.8973,17.5677,17.8182,5342800.0],["2017-01-03",18.128,18.6026,18.0291,18.5367,8002100.0],["2017-01-04",18.7872,20.0924,18.7872,19.6442,14730100.0],["2017-01-05",19.6771,20.1913,19.5782,20.0529,7738700.0],["2017-01-06",20.2374,20.3759,19.9144,20.1122,6141000.0],["2017-01-09",20.2638,20.5407,19.8881,20.0858,5750100.0],["2017-01-10",20.0792,20.099,19.7101,19.8221,5295900.0],["2017-01-11",19.7101,19.9738,19.7101,19.9144,3799900.0],["2017-01-12",19.8947,19.9342,19.7101,19.9078,3231900.0],["2017-01-13",19.9078,20.0924,19.8353,19.8353,3524900.0],["2017-01-17",19.8881,19.9078,19.3739,19.5585,3932900.0],["2017-01-18",19.4991,19.5585,19.2157,19.4991,2745600.0],["2017-01-19",19.486,19.5321,19.1036,19.3212,4032300.0],["2017-01-20",19.4728,19.5123,19.2486,19.4991,3715900.0],["2017-01-23",19.5453,19.6705,19.4464,19.4925,3206000.0],["2017-01-24",19.486,20.1122,19.4266,19.9804,5439600.0],["2017-01-25",20.0397,20.2045,19.809,20.1847,7151900.0],["2017-01-26",20.4682,20.7648,20.3429,20.5736,6669700.0],["2017-01-27",20.6857,20.7121,20.5209,20.633,4833000.0],["2017-01-30",20.5143,20.633,20.1781,20.4484,3739300.0],["2017-01-31",20.3297,20.422,19.9342,20.1913,3623900.0],["2017-02-01",20.455,20.8901,20.4418,20.5407,7004700.0],["2017-02-02",20.6143,20.6344,20.2529,20.6076,3850100.0],["2017-02-03",20.8552,20.969,20.4403,20.5741,3943600.0],["2017-02-06",20.4804,20.6143,20.4269,20.4938,3998000.0],["2017-02-07",20.534,20.6879,20.3198,20.447,3659800.0],["2017-02-08",20.3198,20.6344,20.1926,20.4336,3736200.0],["2017-02-09",20.4336,20.4336,19.9651,20.1926,5034200.0],["2017-02-10",20.206,20.3667,20.0922,20.3131,3262300.0],["2017-02-13",20.467,20.5407,20.2663,20.38,3104600.0],["2017-02-14",20.4269,20.534,20.3265,20.38,3776100.0],["2017-02-15",20.5674,20.7883,20.4135,20.708,4679700.0],["2017-02-16",20.6411,20.8485,20.3064,20.3466,7116100.0],["2017-02-17",20.2797,20.2997,20.0922,20.2261,3917400.0],["2017-02-21",20.3265,20.4804,20.2796,20.447,5324800.0],["2017-02-22",20.4001,20.4737,20.2261,20.293,2156100.0],["2017-02-23",20.36,20.3733,19.7777,19.9651,4788000.0],["2017-02-24",19.7911,19.8379,19.5367,19.771,4377500.0],["2017-02-27",19.6974,20.0119,19.5033,19.9383,3842200.0],["2017-02-28",19.8915,20.0119,19.597,19.771,3063000.0],["2017-03-01",20.0722,20.1659,19.9517,20.0789,4165100.0],["2017-03-02",20.0186,20.1257,19.8647,19.8647,2404800.0],["2017-03-03",19.8245,19.9651,19.6505,19.8513,4002100.0],["2017-03-06",19.8513,19.9115,19.7107,19.7576,1922100.0],["2017-03-07",19.7442,19.7442,19.4966,19.6706,2424500.0],["2017-03-08",19.8178,19.8178,19.4163,19.4765,3002500.0],["2017-03-09",19.4765,19.5903,19.0415,19.1552,6262900.0],["2017-03-10",19.2623,19.443,19.2222,19.3694,2935400.0],["2017-03-13",20.1257,20.4671,19.9651,20.3131,12509400.0],["2017-03-14",20.293,20.36,20.0789,20.2395,3887700.0],["2017-03-15",20.4068,20.5808,20.3198,20.4202,5388000.0],["2017-03-16",20.6678,20.6879,20.3198,20.4804,4301500.0],["2017-03-17",20.5139,20.6344,20.4737,20.4737,3205000.0],["2017-03-20",20.5206,20.5741,20.3867,20.4336,2847400.0],["2017-03-21",20.5741,20.5741,19.9584,20.0856,5859400.0],["2017-03-22",19.9919,20.1993,19.7442,20.0655,4460600.0],["2017-03-23",20.0119,20.2261,19.858,20.0052,3084400.0],["2017-03-24",20.0052,20.119,19.7509,19.8647,2615000.0],["2017-03-27",19.7107,19.8111,19.5367,19.8044,4091500.0],["2017-03-28",19.7911,19.9785,19.7442,19.8245,2947500.0],["2017-03-29",19.8647,19.8647,19.4899,19.617,6175300.0],["2017-03-30",19.7442,19.9316,19.7107,19.8714,3781700.0],["2017-03-31",19.8982,19.945,19.8178,19.8781,3019200.0],["2017-04-03",19.8781,19.9316,19.53,19.771,4031800.0],["2017-04-04",19.6773,19.8714,19.6104,19.8379,1877600.0],["2017-04-05",19.9985,20.0722,19.7041,19.7241,3218100.0],["2017-04-06",19.7174,20.1592,19.6773,19.9182,2959800.0],["2017-04-07",19.7777,20.0253,19.6104,19.6706,4060000.0],["2017-04-10",19.6773,19.8045,19.5903,19.7041,2690700.0],["2017-04-11",19.6304,19.7375,19.5233,19.5702,2790200.0],["2017-04-12",19.5434,19.617,19.4096,19.5836,2138800.0],["2017-04-13",19.5769,19.7509,19.3092,19.3159,3668200.0],["2017-04-17",19.3226,19.5903,19.3159,19.5769,3073400.0],["2017-04-18",19.5233,19.9718,19.443,19.8111,3993200.0],["2017-04-19",19.8981,20.3131,19.8781,20.119,5064500.0],["2017-04-20",20.7281,20.7816,20.119,20.2261,12210100.0],["2017-04-21",20.4737,20.5072,20.1859,20.2663,10118500.0],["2017-04-24",20.8151,20.8619,20.1726,20.3667,9706400.0],["2017-04-25",20.5005,20.8619,20.4737,20.6745,12027200.0],["2017-04-26",20.8017,21.0426,20.7281,20.9289,6408900.0],["2017-04-27",20.9633,21.3626,20.7568,21.3213,7140500.0],["2017-04-28",21.3626,21.3626,21.1698,21.2318,5412700.0],["2017-05-01",21.3282,21.4796,21.2249,21.2318,4574200.0],["2017-05-02",21.3282,21.397,21.1629,21.1698,4420800.0],["2017-05-03",21.1698,21.2593,21.1423,21.1974,3128600.0],["2017-05-04",21.2111,21.2593,20.7774,20.8325,5363600.0],["2017-05-05",20.8049,20.9082,20.6535,20.8463,3492300.0],["2017-05-08",20.9013,21.0803,20.6535,20.7361,5502200.0],["2017-05-09",20.8394,20.8944,20.6191,20.6466,12947700.0],["2017-05-10",20.6673,20.7912,20.5984,20.6673,2751100.0],["2017-05-11",20.7361,20.7774,20.4332,20.6535,3364800.0],["2017-05-12",20.6397,20.6673,20.5089,20.5915,3146600.0],["2017-05-15",20.6535,20.8394,20.6328,20.7292,3623200.0],["2017-05-16",20.8118,20.8187,20.5709,20.7981,2628600.0],["2017-05-17",20.5915,20.6535,20.0063,20.1853,5583600.0],["2017-05-18",20.0821,20.2473,19.9857,20.1578,6941000.0],["2017-05-19",20.1991,20.6879,20.1853,20.564,3980600.0],["2017-05-22",21.6517,22.2576,21.5829,21.9478,20893000.0],["2017-05-23",22.1887,22.7257,22.1612,22.354,11464200.0],["2017-05-24",22.5261,22.5811,22.3195,22.3953,4357600.0],["2017-05-25",22.4641,22.5536,22.3402,22.354,3749100.0],["2017-05-26",22.354,22.4779,22.2851,22.4297,4348900.0],["2017-05-30",22.5605,22.7808,22.5192,22.6224,5149500.0],["2017-05-31",22.7051,22.7739,22.2782,22.6362,3939600.0],["2017-06-01",22.7119,23.2627,22.6706,23.0286,7322500.0],["2017-06-02",23.0562,23.3591,23.0493,23.1939,5738600.0],["2017-06-05",23.2007,23.2627,22.8703,22.9391,6010900.0],["2017-06-06",22.8909,22.9529,22.7257,22.7946,4710800.0],["2017-06-07",22.829,23.0906,22.7533,22.9185,3683800.0],["2017-06-08",22.9185,23.1457,22.7395,22.9185,4684900.0],["2017-06-09",22.9391,23.2696,22.7395,22.9736,4721800.0],["2017-06-12",22.9254,22.9942,22.4435,22.4641,6847900.0],["2017-06-13",22.6156,22.7877,22.588,22.6706,3797300.0],["2017-06-14",22.7739,22.7739,22.4985,22.5605,2590000.0],["2017-06-15",22.3884,22.4641,22.1199,22.4021,2869600.0],["2017-06-16",22.4985,22.5536,22.3264,22.4848,2844400.0],["2017-06-19",22.6844,23.0011,22.6569,22.767,4360300.0],["2017-06-20",22.767,22.829,22.471,22.6775,3606100.0],["2017-06-21",22.5949,22.8841,22.5536,22.6913,3189100.0],["2017-06-22",22.8221,22.946,22.7188,22.7601,5358800.0],["2017-06-23",22.7877,22.946,22.6982,22.8152,2269800.0],["2017-06-26",22.946,22.9529,22.3884,22.8221,2906200.0],["2017-06-27",22.7877,22.9736,22.6156,22.6844,2907700.0],["2017-06-28",22.7877,23.1526,22.7601,22.9529,3287300.0],["2017-06-29",23.0906,23.1526,22.5949,22.9047,3910600.0],["2017-06-30",22.9598,23.0217,22.6362,22.9598,4566100.0],["2017-07-03",23.0975,23.0975,22.7326,22.8014,3893500.0],["2017-07-05",22.8496,22.9116,22.6362,22.7395,3486700.0],["2017-07-06",22.6087,22.7188,22.5123,22.6362,2719000.0],["2017-07-07",22.6982,22.7739,22.4503,22.712,3478200.0],["2017-07-10",22.7257,23.0355,22.712,22.9254,2272700.0],["2017-07-11",22.9529,23.1732,22.8221,23.0837,2602100.0],["2017-07-12",23.2834,23.4761,23.1594,23.1801,3419700.0],["2017-07-13",23.2765,23.4761,23.1319,23.3178,2479000.0],["2017-07-14",23.2352,23.7859,23.1939,23.7102,3530700.0],["2017-07-17",23.7515,23.9649,23.7102,23.7859,3304000.0],["2017-07-18",23.7859,23.8203,23.6482,23.7584,2626000.0],["2017-07-19",23.9787,24.1577,23.7928,23.9443,4428800.0],["2017-07-20",23.8685,24.0751,23.4142,23.6001,7950700.0],["2017-07-21",23.7377,23.8823,23.4692,23.6964,3050900.0],["2017-07-24",23.7515,23.8961,23.6207,23.6482,3142200.0],["2017-07-25",23.7928,23.958,23.7033,23.7859,3591700.0],["2017-07-26",23.8892,24.0613,23.7309,23.7446,5502000.0],["2017-07-27",23.8495,23.9265,23.2131,23.6187,4922200.0],["2017-07-28",23.5698,23.5908,23.297,23.4509,2389300.0],["2017-07-31",23.4299,23.4509,23.2061,23.3949,2536200.0],["2017-08-01",23.4928,23.7236,23.332,23.4299,2542900.0],["2017-08-02",23.4928,23.5138,23.0033,23.2271,8952000.0],["2017-08-03",23.1571,23.3809,23.1222,23.2061,2452800.0],["2017-08-04",23.311,23.7936,23.283,23.6257,4048300.0],["2017-08-07",23.7586,23.8285,23.5908,23.6747,2592700.0],["2017-08-08",23.7097,24.0034,23.6117,23.6327,4853200.0],["2017-08-09",23.5348,23.5908,23.29,23.36,4775200.0],["2017-08-10",23.269,23.304,22.2549,22.5906,7548500.0],["2017-08-11",22.4018,22.4717,22.101,22.3458,4904900.0],["2017-08-14",22.5487,22.9193,22.5417,22.6815,3284900.0],["2017-08-15",22.7934,22.8004,22.5626,22.5626,2156800.0],["2017-08-16",22.6326,22.7095,22.4507,22.4997,1469800.0],["2017-08-17",22.4298,22.4647,22.0311,22.101,3075300.0],["2017-08-18",22.0381,22.2339,21.7793,22.0451,3259200.0],["2017-08-21",22.0241,22.129,21.7024,21.9332,2971400.0],["2017-08-22",22.0451,22.3458,22.0171,22.2129,2172100.0],["2017-08-23",22.1989,22.2899,22.0731,22.2409,1806900.0],["2017-08-24",22.2409,22.3458,22.101,22.115,1771500.0],["2017-08-25",22.115,22.3109,22.0801,22.0801,1938000.0],["2017-08-28",22.15,22.4997,22.108,22.3458,2221400.0],["2017-08-29",22.129,22.3458,22.0731,22.3388,2090500.0],["2017-08-30",22.3808,22.8564,22.3178,22.7515,2931400.0],["2017-08-31",22.8984,22.9683,22.6536,22.8914,3060800.0],["2017-09-01",22.9683,23.1431,22.8774,22.8774,3554500.0],["2017-09-05",22.6396,22.7725,22.0591,22.4088,4666000.0],["2017-09-06",22.4507,22.5626,22.178,22.3878,2290000.0],["2017-09-07",22.3878,22.4507,21.9612,22.115,2809400.0],["2017-09-08",22.0381,22.192,21.9682,22.108,1366900.0],["2017-09-11",22.2689,22.5906,22.2619,22.4857,2281700.0],["2017-09-12",22.5976,22.6186,22.3458,22.5207,1808100.0],["2017-09-13",22.4857,22.5067,22.2059,22.4018,2362900.0],["2017-09-14",22.3808,22.5486,22.3039,22.4437,1696200.0],["2017-09-15",22.4507,22.6116,22.3598,22.5836,2443900.0],["2017-09-18",22.6606,22.8354,22.4997,22.6116,2441300.0],["2017-09-19",22.6466,22.8214,22.4927,22.6675,1949600.0],["2017-09-20",22.7375,22.9053,22.6536,22.8144,1908700.0],["2017-09-21",22.8354,23.0452,22.7794,22.8774,2557300.0],["2017-09-22",22.8354,23.255,22.8004,23.1991,3470000.0],["2017-09-25",23.1012,23.353,22.9823,23.1711,2556100.0],["2017-09-26",23.2411,23.29,22.9053,22.9613,2073500.0],["2017-09-27",23.0872,23.262,22.8634,23.0312,3197300.0],["2017-09-28",23.1571,23.4439,23.0802,23.311,2512300.0],["2017-09-29",23.304,23.4788,23.283,23.339,2469200.0],["2017-10-02",23.353,23.4159,22.6955,23.0802,5090200.0],["2017-10-03",23.0872,23.4159,22.9473,23.2411,4006100.0],["2017-10-04",23.269,23.5698,23.255,23.4719,2927200.0],["2017-10-05",23.5418,23.6607,23.3669,23.5138,3013900.0],["2017-10-06",23.4299,23.5907,23.1851,23.3879,2634400.0],["2017-10-09",23.4299,23.4719,23.1501,23.262,1866300.0],["2017-10-10",23.4509,23.4649,23.0312,23.1361,2672700.0],["2017-10-11",23.1292,23.29,23.0312,23.2131,1876600.0],["2017-10-12",23.2481,23.3879,23.0522,23.0802,1915200.0],["2017-10-13",23.0872,23.1012,22.9053,23.0312,2087900.0],["2017-10-16",23.1361,23.304,23.0802,23.262,3143800.0],["2017-10-17",23.255,23.311,23.1361,23.2341,1914100.0],["2017-10-18",23.255,23.5348,23.255,23.4229,3758900.0],["2017-10-19",23.7027,24.1433,23.6257,23.7866,7803100.0],["2017-10-20",23.9544,24.3321,23.9195,24.1013,4656100.0],["2017-10-23",24.2062,24.479,24.1992,24.2832,5288800.0],["2017-10-24",24.444,24.528,23.9475,24.1922,5026800.0],["2017-10-25",24.3041,24.3041,23.3949,23.8985,5228800.0],["2017-10-26",23.8985,24.0314,23.5768,23.6187,4149400.0],["2017-10-27",23.6471,23.803,23.0376,23.7392,4909200.0],["2017-10-30",23.7038,23.7392,23.2573,23.4203,4571300.0],["2017-10-31",23.3991,23.6896,23.2432,23.5904,4401600.0],["2017-11-01",23.6754,23.7392,23.1865,23.3069,4649100.0],["2017-11-02",23.2432,23.2644,22.3219,23.0377,6677300.0],["2017-11-03",22.9526,23.4203,22.8392,23.3069,3605200.0],["2017-11-06",23.3636,23.5762,23.2502,23.4061,3240000.0],["2017-11-07",23.392,23.6258,23.3282,23.4132,2347600.0],["2017-11-08",23.3424,23.4061,23.0164,23.1369,2574900.0],["2017-11-09",23.0164,23.2502,22.8605,22.981,2736100.0],["2017-11-10",22.9314,23.0802,22.6196,22.7684,3732200.0],["2017-11-13",22.6763,22.7613,22.4282,22.5062,3232000.0],["2017-11-14",22.3999,22.4282,21.8826,22.1093,4458700.0],["2017-11-15",21.8046,22.0668,20.9543,21.9109,8337500.0],["2017-11-16",22.0385,22.5345,22.003,22.3715,4037200.0],["2017-11-17",22.3715,22.6408,22.3148,22.5203,2508000.0],["2017-11-20",22.5416,22.6692,22.4566,22.5558,2885300.0],["2017-11-21",22.6266,22.8463,22.5416,22.5912,2536600.0],["2017-11-22",22.5912,22.6621,22.3503,22.57,3328100.0],["2017-11-24",22.6054,22.655,22.3432,22.4424,1056000.0],["2017-11-27",22.3715,22.4282,22.0952,22.1873,3246300.0],["2017-11-28",22.2086,22.4566,22.0668,22.3148,2661000.0],["2017-11-29",22.2723,22.5629,22.1519,22.3432,4192600.0],["2017-11-30",22.2652,22.5912,22.1802,22.4778,3889000.0],["2017-12-01",22.4211,22.5274,21.8613,22.3786,3988600.0],["2017-12-04",22.4991,23.0306,22.4778,22.7542,5931100.0],["2017-12-05",22.7825,23.1156,22.6054,22.7755,3249800.0],["2017-12-06",22.6408,22.8038,22.3503,22.5062,2740400.0],["2017-12-07",22.5133,22.8534,22.3644,22.6266,2466600.0],["2017-12-08",22.74,22.8392,22.4707,22.8109,2705900.0],["2017-12-11",22.8747,22.9314,22.5558,22.7967,2381200.0],["2017-12-12",22.74,22.8605,22.6621,22.7117,2016400.0],["2017-12-13",22.6762,22.7046,22.4637,22.6692,3152700.0],["2017-12-14",22.6054,22.7046,22.3786,22.4778,2650600.0],["2017-12-15",22.3999,22.6125,22.2298,22.2582,3317600.0],["2017-12-18",22.3574,22.6196,22.2369,22.5345,5846900.0],["2017-12-19",22.57,22.7259,22.3715,22.4637,2921600.0],["2017-12-20",22.57,22.6975,22.4991,22.6692,3602700.0],["2017-12-21",22.6762,23.5762,22.655,23.314,8411200.0],["2017-12-22",23.3565,23.5479,23.1652,23.2148,2673700.0],["2017-12-26",23.2219,23.3211,22.7896,22.9101,2676600.0],["2017-12-27",22.8959,23.0943,22.7896,23.0377,2538200.0],["2017-12-28",23.0306,23.1014,22.6408,22.8676,4501800.0],["2017-12-29",22.9526,22.988,22.6833,22.6904,2457100.0],["2018-01-02",22.9455,23.4274,22.8888,23.0447,5241100.0],["2018-01-03",23.1723,23.5975,23.1723,23.3849,6720800.0],["2018-01-04",23.5479,23.7392,23.4912,23.5691,3939300.0],["2018-01-05",23.6967,23.7746,23.3211,23.392,3525900.0],["2018-01-08",23.3849,23.6258,23.3565,23.5833,3231200.0],["2018-01-09",23.7109,24.0227,23.7109,23.9093,5443200.0],["2018-01-10",23.9305,24.4833,23.7392,24.2211,11147700.0],["2018-01-11",24.3203,24.6817,24.2778,24.4691,6183400.0],["2018-01-12",25.1069,25.2132,24.7667,25.0785,10429400.0],["2018-01-16",25.3549,25.7305,24.3557,24.8163,9418700.0],["2018-01-17",24.8518,24.9864,24.5541,24.7738,5065100.0],["2018-01-18",24.6959,24.8588,24.5754,24.7384,3402400.0],["2018-01-19",24.7738,24.8588,24.3982,24.5896,5052600.0],["2018-01-22",24.547,24.9297,24.4266,24.8021,3935200.0],["2018-01-23",24.8021,25.525,24.7667,25.3903,4987700.0],["2018-01-24",25.6879,25.7446,25.284,25.5675,5629000.0],["2018-01-25",25.6525,25.858,25.2982,25.7588,5898500.0],["2018-01-26",25.8297,26.2194,25.6313,26.0635,4276000.0],["2018-01-29",25.9856,26.106,25.3974,25.9076,5768300.0],["2018-01-30",25.4116,25.6383,25.1494,25.6029,6107800.0],["2018-01-31",25.6525,26.0919,25.4754,25.9005,4932400.0],["2018-02-01",26.2548,26.5879,25.5816,25.7588,8954500.0],["2018-02-02",25.525,25.532,24.5754,25.0147,8404900.0],["2018-02-05",24.6888,25.0147,23.5691,24.2636,9027500.0],["2018-02-06",23.8101,24.6321,22.9739,24.5541,10017700.0],["2018-02-07",24.547,24.9793,24.4549,24.7667,5240900.0],["2018-02-08",24.8234,24.9297,23.8384,24.0227,8691200.0],["2018-02-09",24.1099,24.3352,23.0341,23.95,11010700.0],["2018-02-12",24.168,24.4442,23.7828,24.1898,4475800.0],["2018-02-13",24.168,24.4079,23.8482,24.3861,12708700.0],["2018-02-14",24.1898,24.5678,24.0154,24.5533,5930000.0],["2018-02-15",24.7132,25.3383,24.5387,25.1856,6964500.0],["2018-02-16",25.1493,25.3455,24.9603,25.0839,3445500.0],["2018-02-20",25.0112,25.1566,24.6477,24.8367,5831200.0],["2018-02-21",24.9022,25.1638,24.6986,24.7422,4358000.0],["2018-02-22",24.764,24.8077,24.5169,24.7277,4460300.0],["2018-02-23",24.8585,24.9385,24.655,24.9022,3356200.0],["2018-02-26",24.9603,25.0911,24.7132,25.0403,3850700.0],["2018-02-27",25.033,25.1711,24.7858,24.8585,4415200.0],["2018-02-28",24.9094,25.0548,24.655,24.7132,7737500.0],["2018-03-01",24.7132,24.9603,23.9936,24.4006,7373800.0],["2018-03-02",24.1462,24.3352,23.3612,24.2407,6494900.0],["2018-03-05",24.0227,24.4006,23.9863,24.2989,2835500.0],["2018-03-06",24.466,24.5024,24.059,24.4297,3198000.0],["2018-03-07",24.1898,24.3861,24.0154,24.139,3435400.0],["2018-03-08",24.2116,24.2916,23.95,24.2843,2640200.0],["2018-03-09",24.4733,24.7859,24.4588,24.7568,4976400.0],["2018-03-12",24.8295,25.1856,24.7568,25.0257,10395100.0],["2018-03-13",25.142,25.2147,24.7132,24.9022,2805200.0],["2018-03-14",24.9676,24.9894,24.6041,24.6986,3262200.0],["2018-03-15",24.6695,24.8222,24.3207,24.4806,7837700.0],["2018-03-16",24.5315,24.7422,24.4224,24.5605,1937600.0],["2018-03-19",24.5751,24.5896,23.8627,24.2625,4092900.0],["2018-03-20",24.3788,24.466,24.1244,24.2698,1996200.0],["2018-03-21",24.2116,24.4152,24.1317,24.1826,2304500.0],["2018-03-22",23.9863,24.0517,23.4775,23.6156,14648300.0],["2018-03-23",23.5865,23.6229,22.9832,23.1722,8658600.0],["2018-03-26",23.6592,23.6956,23.1577,23.4412,5121400.0],["2018-03-27",23.5429,23.5575,22.8815,23.0923,4640500.0],["2018-03-28",23.1141,23.3176,22.7143,22.9106,3437300.0],["2018-03-29",22.9978,23.3976,22.7507,23.2231,3338300.0],["2018-04-02",23.1068,23.2449,22.409,22.8742,15034200.0],["2018-04-03",22.976,23.0414,22.4526,22.6198,4502600.0],["2018-04-04",22.3363,22.8379,22.0674,22.7507,4794600.0],["2018-04-05",22.7943,22.9106,22.4018,22.7507,3788800.0],["2018-04-06",22.5326,22.5689,21.9002,22.5399,9307000.0],["2018-04-09",22.6707,22.6998,22.2855,22.3218,7023800.0],["2018-04-10",22.5326,22.7361,22.4672,22.5762,8355100.0],["2018-04-11",22.3945,22.8379,22.3145,22.5181,3466100.0],["2018-04-12",22.5471,22.7725,22.3581,22.6271,2600900.0],["2018-04-13",22.8161,22.8597,22.3,22.3291,3115200.0],["2018-04-16",22.4236,22.6416,22.3945,22.5689,2037900.0],["2018-04-17",22.7216,23.3612,22.6562,22.8815,5093100.0],["2018-04-18",22.9614,23.2958,22.9469,23.0995,6168500.0],["2018-04-19",23.3321,23.8409,23.2158,23.3467,6229900.0],["2018-04-20",23.4194,23.6083,23.194,23.4266,3440100.0],["2018-04-23",23.492,23.7901,23.4557,23.5138,2976700.0],["2018-04-24",23.652,23.8627,23.2231,23.3903,6047700.0],["2018-04-25",23.3031,23.4048,22.8524,23.0123,4094500.0],["2018-04-26",22.8306,23.0414,22.4744,22.9033,5767800.0],["2018-04-27",22.918,22.9621,22.5431,22.6607,4419800.0],["2018-04-30",22.6754,22.8812,22.6681,22.7489,5004100.0],["2018-05-01",22.7857,22.9915,22.5284,22.8592,6258000.0],["2018-05-02",22.8371,22.9474,22.6828,22.7416,2268300.0],["2018-05-03",23.2635,23.8515,22.6681,22.8298,7501800.0],["2018-05-04",22.8445,23.6824,22.7269,23.3811,5137700.0],["2018-05-07",23.4766,23.6089,23.2708,23.4325,5978200.0],["2018-05-08",23.4399,23.4987,23.1385,23.2561,3944300.0],["2018-05-09",23.2561,23.4987,23.1238,23.484,4711200.0],["2018-05-10",23.4766,23.5869,23.2929,23.4325,2668200.0],["2018-05-11",23.4546,23.4546,23.0576,23.1311,3037300.0],["2018-05-14",23.19,23.2929,22.8592,22.918,3180900.0],["2018-05-15",22.8959,23.0503,22.7416,22.8592,3682500.0],["2018-05-16",22.8298,23.212,22.8298,22.9988,3019000.0],["2018-05-17",23.0209,23.1753,22.9106,23.1164,2078400.0],["2018-05-18",23.0797,23.1826,22.94,22.9988,1741700.0],["2018-05-21",23.0356,23.4766,23.0356,23.2855,3361300.0],["2018-05-22",23.3369,23.4693,23.1899,23.4252,5244600.0],["2018-05-23",23.337,23.5722,23.1532,23.3664,6091900.0],["2018-05-24",23.3223,23.4105,22.9915,23.3737,3819800.0],["2018-05-25",23.3737,23.5795,23.1679,23.4619,2894000.0],["2018-05-29",23.234,23.3737,22.9474,23.0944,5054700.0],["2018-05-30",23.2267,23.5281,23.1826,23.3223,2570500.0],["2018-05-31",23.337,23.506,23.3002,23.4693,2306600.0],["2018-06-01",23.5795,23.8809,23.5648,23.7706,2847200.0],["2018-06-04",23.8515,24.072,23.7633,23.8882,2209100.0],["2018-06-05",23.8515,23.9544,23.653,23.8294,2898900.0],["2018-06-06",23.8588,24.1014,23.778,23.9764,2551000.0],["2018-06-07",24.072,24.2778,23.8735,24.0058,2624000.0],["2018-06-08",24.0279,24.1822,23.9176,24.072,1564100.0],["2018-06-11",24.0793,24.3733,24.072,24.1822,2231500.0],["2018-06-12",24.2998,24.513,24.1234,24.1234,3270500.0],["2018-06-13",24.219,24.5644,24.1896,24.2851,2645700.0],["2018-06-14",24.4983,24.6526,24.3513,24.4762,5576700.0],["2018-06-15",24.2925,24.5865,24.1381,24.4468,3455600.0],["2018-06-18",24.2631,24.3954,24.1528,24.2851,2407300.0],["2018-06-19",23.925,24.1087,23.7412,24.0573,3055700.0],["2018-06-20",24.1014,24.2704,24.0499,24.0646,2138500.0],["2018-06-21",24.0352,24.0573,23.5501,23.8441,5076500.0],["2018-06-22",23.9544,24.0793,23.7853,23.9176,5139200.0],["2018-06-25",23.7927,23.8588,23.337,23.5134,4971000.0],["2018-06-26",23.6236,24.094,23.1753,23.359,7526000.0],["2018-06-27",23.484,23.6824,23.3737,23.4031,3536500.0],["2018-06-28",23.3811,23.5207,23.2267,23.3076,2910600.0],["2018-06-29",23.4987,23.9323,23.3884,23.6457,3405200.0],["2018-07-02",23.5207,24.4101,23.4913,24.3733,4853200.0],["2018-07-03",24.3954,25.3583,24.3145,25.1745,4634200.0],["2018-07-05",25.1892,25.9536,25.1745,25.8213,8636000.0],["2018-07-06",25.7258,26.1962,25.6449,26.1153,5952700.0],["2018-07-09",26.1962,26.4167,25.5053,25.8066,5482800.0],["2018-07-10",25.8213,25.9757,25.6596,25.6817,4059300.0],["2018-07-11",25.4759,25.6817,25.2186,25.4538,2470600.0],["2018-07-12",25.6229,25.8581,25.4391,25.7699,2103300.0],["2018-07-13",25.7405,26.1594,25.6596,25.8801,2300400.0],["2018-07-16",25.8728,26.2182,25.7037,25.9683,2578400.0],["2018-07-17",25.8654,26.3946,25.8066,26.2476,3791800.0],["2018-07-18",26.3726,26.8945,26.13,26.6299,7096000.0],["2018-07-19",26.843,26.843,25.8654,26.1962,5083800.0],["2018-07-20",26.2917,26.5711,26.1521,26.4241,3795400.0],["2018-07-23",26.4608,26.6005,26.3138,26.4535,2125000.0],["2018-07-24",26.7107,26.7916,26.424,26.6004,3768600.0],["2018-07-25",26.5416,26.5784,26.2917,26.4975,4701100.0],["2018-07-26",26.549,26.7769,26.402,26.4608,3929300.0],["2018-07-27",26.4608,26.8044,26.2964,26.3637,4204200.0],["2018-07-30",26.4085,26.5729,26.0424,26.1172,2567100.0],["2018-07-31",26.2292,26.4832,25.9379,26.0873,3578300.0],["2018-08-01",26.035,26.2516,25.7212,25.9827,4557300.0],["2018-08-02",25.8034,26.147,25.766,25.9379,2462000.0],["2018-08-03",26.0051,26.1919,26.0051,26.1545,1795000.0],["2018-08-06",26.2442,26.528,26.1396,26.3562,1898900.0],["2018-08-07",26.3786,26.8269,26.3786,26.5654,2630800.0],["2018-08-08",26.5878,26.9613,26.543,26.8717,2740800.0],["2018-08-09",26.8866,27.1854,26.5953,26.7223,2325500.0],["2018-08-10",26.5579,26.5803,26.3637,26.4085,2951100.0],["2018-08-13",26.416,26.5206,25.9752,26.1396,2337000.0],["2018-08-14",26.2591,26.9165,26.2591,26.7148,3003000.0],["2018-08-15",26.4832,26.7073,26.3637,26.4533,2154500.0],["2018-08-16",26.5953,27.051,26.4683,26.782,2898900.0],["2018-08-17",26.7596,27.1406,26.7447,27.0435,4551600.0],["2018-08-20",27.0809,27.6934,27.0809,27.4917,5732600.0],["2018-08-21",27.5664,27.7681,27.178,27.2602,3282400.0],["2018-08-22",27.1929,27.3423,27.1107,27.2004,2721700.0],["2018-08-23",27.2153,27.4394,27.1033,27.1182,2445000.0],["2018-08-24",27.2826,27.4843,27.2676,27.417,2421600.0],["2018-08-27",27.5664,27.686,27.4469,27.5515,2970800.0],["2018-08-28",27.5142,27.7532,27.3647,27.432,1681800.0],["2018-08-29",27.4096,27.6411,27.1257,27.5814,1926500.0],["2018-08-30",27.4992,27.6636,27.3647,27.559,1554600.0],["2018-08-31",27.4693,27.6561,27.417,27.5739,1287400.0],["2018-09-04",27.4917,27.6561,27.4245,27.5739,1374800.0],["2018-09-05",27.4843,27.6113,27.0286,27.2377,3226600.0],["2018-09-06",27.2228,27.3199,26.0424,26.4907,7281700.0],["2018-09-07",26.401,26.6476,26.274,26.3413,1597200.0],["2018-09-10",26.4608,26.9016,26.401,26.8194,2354600.0],["2018-09-11",26.7671,26.9688,26.5579,26.6252,2343500.0],["2018-09-12",26.5206,26.8343,26.3039,26.7447,2163300.0],["2018-09-13",26.7447,27.0734,26.7447,26.8493,1959100.0],["2018-09-14",27.0809,27.6411,26.9389,27.4917,4761700.0],["2018-09-17",27.6113,27.8204,27.5216,27.7159,3384100.0],["2018-09-18",27.6337,28.3434,27.5814,28.0371,5128800.0],["2018-09-19",28.2388,28.3882,27.9699,28.0147,2555000.0],["2018-09-20",28.1865,28.6123,28.1342,28.2239,3624100.0],["2018-09-21",28.7617,29.7703,28.5302,29.5013,9660800.0],["2018-09-24",29.7105,30.3306,29.5163,29.6507,6579400.0],["2018-09-25",29.8749,29.8823,29.0456,29.1652,4472700.0],["2018-09-26",29.083,29.1876,28.7319,28.814,2814300.0],["2018-09-27",28.9635,29.0905,28.3882,28.4629,3901500.0],["2018-09-28",28.3882,28.4853,28.3135,28.448,1392300.0],["2018-10-01",28.687,29.0904,28.6422,28.956,5734600.0],["2018-10-02",28.9112,29.0755,28.687,28.7617,3429300.0],["2018-10-03",29.0008,29.5835,28.9635,29.1652,3254600.0],["2018-10-04",28.7916,29.0083,27.9475,28.1566,6738300.0],["2018-10-05",28.1417,28.306,27.5963,27.8951,6609400.0],["2018-10-08",27.8354,27.9101,27.6636,27.8279,2872300.0],["2018-10-09",27.686,27.9997,27.4917,27.7607,2790200.0],["2018-10-10",27.7681,27.7681,25.8706,25.9827,9520600.0],["2018-10-11",25.9229,26.7895,25.639,25.8407,7431000.0],["2018-10-12",26.4235,26.5355,25.8482,26.035,4305800.0],["2018-10-15",26.2367,26.543,26.0051,26.2591,4388000.0],["2018-10-16",26.5878,27.0286,26.5504,26.8941,3560400.0],["2018-10-17",27.0062,27.3872,26.8269,26.9613,5421700.0],["2018-10-18",27.2527,27.2527,25.9154,26.3712,7671800.0],["2018-10-19",26.2591,26.5131,25.8482,25.8856,6056900.0],["2018-10-22",25.9902,26.1321,25.5419,25.6614,2595300.0],["2018-10-23",25.3178,25.3178,24.4512,25.2356,6908400.0],["2018-10-24",25.2207,25.3701,23.8984,23.9059,8841000.0],["2018-10-25",24.2047,24.5633,23.622,24.4587,9298100.0],["2018-10-26",23.9939,24.3139,23.5901,24.1768,6984700.0],["2018-10-29",24.5501,24.8397,23.0795,23.1862,9592500.0],["2018-10-30",23.1862,24.2453,22.9195,24.1844,5580500.0],["2018-10-31",24.6949,25.1216,24.512,24.6568,6011700.0],["2018-11-01",25.0682,25.6854,24.7863,25.6092,5903400.0],["2018-11-02",25.7159,25.8759,25.2892,25.2968,4254300.0],["2018-11-05",25.4797,26.2188,25.3578,25.7769,5573500.0],["2018-11-06",25.7921,26.6074,25.7769,26.1197,5358300.0],["2018-11-07",26.3178,26.8055,26.295,26.7979,4290100.0],["2018-11-08",26.5921,27.2627,26.394,26.935,3258900.0],["2018-11-09",26.6455,26.7293,25.7083,25.8988,4861000.0],["2018-11-12",25.7921,26.0131,25.1292,25.2892,3716500.0],["2018-11-13",25.5026,25.7845,25.3425,25.4187,5720000.0],["2018-11-14",25.5787,26.0512,24.9616,25.0835,2589400.0],["2018-11-15",25.0149,25.0835,24.4587,24.7635,4375100.0],["2018-11-16",24.5044,24.832,24.1387,24.733,4136200.0],["2018-11-19",24.6796,24.7254,24.1539,24.2301,5302500.0],["2018-11-20",23.6663,23.971,23.4681,23.6129,6264700.0],["2018-11-21",23.9863,24.8244,23.9406,24.7101,3934600.0],["2018-11-23",24.512,25.5711,24.5044,25.2816,1886300.0],["2018-11-26",25.8073,26.6455,25.6245,26.1883,6847600.0],["2018-11-27",26.0207,26.074,25.5483,25.7692,2794100.0],["2018-11-28",26.0207,26.0893,25.3578,25.9826,7185600.0],["2018-11-29",25.8607,26.0359,25.4492,25.7159,8033500.0],["2018-11-30",25.6931,25.9216,25.594,25.7007,3499800.0],["2018-12-03",26.3788,26.9655,26.0969,26.5541,11074000.0],["2018-12-04",26.455,26.554,24.7635,24.9235,8865500.0],["2018-12-06",24.672,24.672,23.5596,24.4587,13378100.0],["2018-12-07",24.5044,24.9387,23.811,23.9406,5195300.0],["2018-12-10",23.7501,23.7653,22.3176,23.2319,14101500.0],["2018-12-11",23.7348,24.1539,22.8967,23.2548,6351700.0],["2018-12-12",23.5291,23.7196,23.2396,23.2396,8202400.0],["2018-12-13",23.2396,23.3996,22.9424,23.1634,11948100.0],["2018-12-14",22.8586,23.2243,22.5538,22.6757,9136000.0],["2018-12-17",22.5005,22.6529,21.8223,21.9442,14284700.0],["2018-12-18",22.0966,22.4166,21.8071,21.868,7802400.0],["2018-12-19",21.9366,22.1652,21.0299,21.0299,8903100.0],["2018-12-20",20.9613,21.2737,20.4813,21.1137,16654600.0],["2018-12-21",21.2509,22.0966,21.2432,21.7233,11734300.0],["2018-12-24",21.4947,22.5995,21.388,22.0814,5887000.0],["2018-12-26",22.249,23.3691,21.9671,23.3462,7488000.0],["2018-12-27",23.011,23.2167,22.3328,23.2091,4966700.0],["2018-12-28",23.1938,23.6891,22.8662,22.9272,4444600.0],["2018-12-31",23.0872,23.3767,22.3481,22.7138,4622800.0],["2019-01-02",22.3024,23.0796,21.7233,22.9119,3733300.0],["2019-01-03",22.7595,22.95,22.1728,22.2719,5371900.0],["2019-01-04",22.79,23.2777,22.7138,23.0338,5867600.0],["2019-01-07",23.2015,23.9406,22.7595,23.7196,6071700.0],["2019-01-08",24.0548,24.2834,23.6053,23.9253,4062700.0],["2019-01-09",24.0396,24.5273,23.8339,24.1844,4154200.0],["2019-01-10",24.0015,24.2987,23.8948,24.1768,2471600.0],["2019-01-11",24.0701,24.5958,23.8644,24.3596,5714300.0],["2019-01-14",24.0472,24.5882,23.9787,24.3672,7823500.0],["2019-01-15",24.5349,24.8244,24.3749,24.5577,2824000.0],["2019-01-16",24.8092,25.3883,24.7635,24.8244,5412900.0],["2019-01-17",24.7025,25.1978,24.672,24.8701,2815700.0],["2019-01-18",25.1292,25.5026,25.0759,25.0759,5201100.0],["2019-01-22",24.992,25.4035,24.6111,24.832,4813200.0],["2019-01-23",24.954,25.1216,24.512,24.6568,4024200.0],["2019-01-24",24.733,25.0225,24.573,24.7711,3083100.0],["2019-01-25",25.0073,25.4873,24.9159,25.1368,4037500.0],["2019-01-28",24.9844,25.3045,24.8625,25.2892,2327600.0],["2019-01-29",25.3349,25.4721,25.2054,25.2664,2327100.0],["2019-01-30",25.2968,25.4264,24.6111,25.2511,5478300.0],["2019-01-31",25.2511,25.8454,25.2435,25.6778,5582500.0],["2019-02-01",25.6092,26.2797,25.5864,25.9064,3421400.0],["2019-02-04",25.9597,26.3179,25.9064,26.1807,2721900.0],["2019-02-05",26.1731,26.5007,25.9445,26.3788,2853900.0],["2019-02-06",26.4169,26.5845,26.3331,26.3407,2554700.0],["2019-02-07",26.3102,26.4017,25.7616,26.295,3966700.0],["2019-02-08",26.0702,26.202,25.6285,26.1632,3430500.0],["2019-02-11",26.1942,26.3337,25.7293,25.8068,3021700.0],["2019-02-12",25.9307,26.2562,25.861,26.0392,3572600.0],["2019-02-13",26.2175,26.2407,25.9307,26.171,3094500.0],["2019-02-14",26.1167,26.171,25.6595,25.7293,3351300.0],["2019-02-15",25.7525,26.1012,25.7293,25.8455,4362100.0],["2019-02-19",25.8455,25.9617,25.1015,25.9617,4395300.0],["2019-02-20",25.9928,26.7135,25.985,26.6747,4916000.0],["2019-02-21",26.5197,26.7212,26.2562,26.357,2008100.0],["2019-02-22",26.4655,26.574,25.8843,26.078,3484900.0],["2019-02-25",26.295,26.512,26.1245,26.2717,3888600.0],["2019-02-26",26.0625,26.1942,25.892,26.1322,2427200.0],["2019-02-27",25.9927,26.0702,25.8455,25.985,2072600.0],["2019-02-28",25.923,26.1477,25.7525,25.8765,2090600.0],["2019-03-01",26.1555,26.419,25.9385,25.9927,2104500.0],["2019-03-04",26.14,26.3105,25.706,26.1167,2022000.0],["2019-03-05",25.954,26.1555,25.8455,25.9385,1401800.0],["2019-03-06",25.8688,26.2252,25.768,26.1322,2156600.0],["2019-03-07",26.0392,26.0392,25.4735,25.7525,4332200.0],["2019-03-08",25.427,25.5898,25.1403,25.5278,2740100.0],["2019-03-11",25.7525,26.078,25.613,25.954,1952500.0],["2019-03-12",26.0857,26.2795,25.9927,26.0625,1431200.0],["2019-03-13",26.1942,26.6515,26.1942,26.5197,2590300.0],["2019-03-14",26.4965,26.7445,26.45,26.6825,1516400.0],["2019-03-15",26.6825,27.1242,26.6747,27.0312,2777400.0],["2019-03-18",27.1242,27.5892,27.0932,27.4884,2618600.0],["2019-03-19",27.6667,27.8992,27.008,27.1707,2668000.0],["2019-03-20",27.1242,27.3102,26.977,26.9847,1306300.0],["2019-03-21",26.853,27.5815,26.8142,27.318,2287300.0],["2019-03-22",27.0312,27.1397,26.1555,26.5972,2891800.0],["2019-03-25",26.5817,26.6515,26.0392,26.4577,2208900.0],["2019-03-26",26.7212,26.8607,26.4577,26.7445,1666400.0],["2019-03-27",26.9227,27.3955,26.6127,26.667,2456000.0],["2019-03-28",26.5895,27.0235,26.5507,26.822,1635400.0],["2019-03-29",26.9692,27.163,26.8065,27.101,1366800.0],["2019-04-01",27.2792,27.5117,27.2637,27.4342,2049700.0],["2019-04-02",27.3412,27.4187,26.6825,26.8375,3056800.0],["2019-04-03",26.9925,27.3412,26.8685,26.9847,2340300.0],["2019-04-04",26.8452,27.1475,26.8142,26.9072,2332800.0],["2019-04-05",26.946,27.2095,26.8685,26.977,2479700.0],["2019-04-08",26.822,27.0002,26.7135,26.9925,2432600.0],["2019-04-09",26.7677,26.853,26.5042,26.698,1368300.0],["2019-04-10",26.667,26.946,26.5042,26.9382,1982200.0],["2019-04-11",26.9847,27.2405,26.8297,27.0235,1522500.0],["2019-04-12",27.2172,27.6279,27.2172,27.5349,3065200.0],["2019-04-15",27.4962,27.7054,27.3412,27.5427,2178800.0],["2019-04-16",27.5505,28.0929,27.535,27.7365,3369600.0],["2019-04-17",27.9612,27.9612,27.5892,27.8449,3260500.0],["2019-04-18",30.2009,30.4954,29.4104,29.9296,28121400.0],["2019-04-22",30.1699,31.2084,29.8289,30.2396,10329600.0],["2019-04-23",30.8983,31.0378,30.4024,30.7899,6346600.0],["2019-04-24",30.8441,31.2936,30.7046,30.9449,5521400.0],["2019-04-25",30.9991,31.5803,30.5651,31.1076,5659400.0],["2019-04-26",31.1545,31.7334,31.0841,31.4361,4102400.0],["2019-04-29",31.2953,31.749,31.2797,31.6864,3414000.0],["2019-04-30",31.6708,31.8741,30.8651,30.8651,4152500.0],["2019-05-01",31.0607,31.5143,31.0607,31.1702,4931500.0],["2019-05-02",31.1702,31.2093,30.6539,30.9512,4583200.0],["2019-05-03",30.8808,31.3423,30.8182,31.3344,4031400.0],["2019-05-06",30.6617,31.0763,30.521,30.5914,4192900.0],["2019-05-07",30.2941,30.8338,29.8326,30.388,5374800.0],["2019-05-08",30.4349,30.8886,30.4115,30.5757,2920900.0],["2019-05-09",30.2394,30.9981,30.0673,30.8886,3296600.0],["2019-05-10",30.5835,31.1545,30.5757,31.1389,4003000.0],["2019-05-13",30.5053,30.8338,30.0986,30.3489,4790300.0],["2019-05-14",30.3332,30.8495,30.3332,30.8104,2900500.0],["2019-05-15",30.474,31.092,30.388,30.959,3265000.0],["2019-05-16",31.092,31.7177,31.092,31.6004,5484600.0],["2019-05-17",31.5378,32.0384,31.4909,31.7959,4279100.0],["2019-05-20",31.7021,32.0697,31.663,31.7646,3482900.0],["2019-05-21",31.9133,32.7267,31.9133,32.6954,5336900.0],["2019-05-22",32.5312,32.9457,32.4843,32.6172,3986000.0],["2019-05-23",32.1166,32.187,31.7959,32.187,3273000.0],["2019-05-24",32.0697,32.187,31.5613,31.7959,5200900.0],["2019-05-28",31.7725,31.835,31.1545,31.1936,3905100.0],["2019-05-29",30.8808,30.8886,30.3724,30.873,5284200.0],["2019-05-30",30.8573,31.1232,30.4193,30.7009,3814300.0],["2019-05-31",30.169,30.1768,29.3711,29.6058,8016700.0],["2019-06-03",29.4181,30.4271,28.7767,30.4271,5361100.0],["2019-06-04",30.7322,31.1702,30.5992,31.1311,3776900.0],["2019-06-05",31.5926,31.8272,31.2875,31.3501,4002600.0],["2019-06-06",31.3814,32.0932,31.3814,32.054,4572800.0],["2019-06-07",32.1479,33.0005,32.0775,32.8284,8618100.0],["2019-06-10",33.0865,33.8531,32.977,33.2039,7357000.0],["2019-06-11",33.5637,33.6341,33.0474,33.4776,8922500.0],["2019-06-12",33.329,33.7436,32.8597,33.6106,4044300.0],["2019-06-13",33.8296,34.4162,33.7749,34.3771,6068700.0],["2019-06-14",34.4006,34.7839,34.2989,34.5258,5993200.0],["2019-06-17",34.7057,35.4957,34.557,34.604,7737700.0],["2019-06-18",34.8856,35.0655,33.7905,33.9391,8252500.0],["2019-06-19",34.0017,35.1437,33.9782,35.042,6157700.0],["2019-06-20",35.2767,35.699,34.8464,35.0498,7489500.0],["2019-06-21",34.9794,35.6756,34.9638,35.2297,5052900.0],["2019-06-24",35.4331,35.4644,34.4945,34.7291,4517100.0],["2019-06-25",34.6118,35.0889,34.4632,34.5649,3757000.0],["2019-06-26",34.5649,34.7839,34.2285,34.557,5712000.0],["2019-06-27",34.4163,35.1593,34.3928,34.6587,3679400.0],["2019-06-28",34.8621,35.308,34.7057,34.7448,6671600.0],["2019-07-01",35.832,36.4343,35.4487,36.4343,56688100.0],["2019-07-02",36.6611,37.0288,35.3079,37.0288,16567000.0],["2019-07-03",37.1539,37.4903,36.9036,37.1383,5540300.0],["2019-07-05",37.1774,37.193,36.536,36.9271,4159700.0],["2019-07-08",36.1292,36.5986,35.8477,36.184,8536000.0],["2019-07-09",35.7147,36.4343,35.527,36.3483,6651400.0],["2019-07-10",36.4812,36.4812,35.7773,36.2779,4646300.0],["2019-07-11",36.4499,36.4734,35.8633,36.0354,4231600.0],["2019-07-12",36.0588,36.3013,35.6834,35.9963,5258400.0],["2019-07-15",35.9885,36.0901,35.5504,35.7147,7606900.0],["2019-07-16",35.7538,36.2857,35.7303,35.8477,4196000.0],["2019-07-17",35.9024,35.9806,35.2454,35.4174,6743400.0],["2019-07-18",35.8398,37.0522,35.2532,35.7069,10298400.0],["2019-07-19",35.8868,36.27,35.6756,35.6912,4065900.0],["2019-07-22",35.9415,37.5919,35.8711,37.4198,9999700.0],["2019-07-23",37.4433,38.116,37.107,38.0143,6222400.0],["2019-07-24",37.8735,38.6792,37.8188,38.5149,7144600.0],["2019-07-25",38.5931,38.9608,38.1082,38.8904,7357600.0],["2019-07-26",38.7324,39.1352,38.6692,38.9062,4343600.0],["2019-07-29",38.9299,38.9299,38.1164,38.4244,5296600.0],["2019-07-30",38.0216,38.7877,37.9505,38.7561,4682400.0],["2019-07-31",38.8351,39.0088,37.3107,37.8952,6319900.0],["2019-08-01",37.911,37.911,36.6947,36.979,10228200.0],["2019-08-02",36.7026,36.9,35.5732,36.8211,8956300.0],["2019-08-05",35.9444,36.2524,34.3331,35.1703,12402200.0],["2019-08-06",35.5021,36.3314,35.4863,36.1813,5364800.0],["2019-08-07",35.4626,36.8448,35.4152,36.7263,7127200.0],["2019-08-08",37.4687,38.1321,36.9395,38.0927,8205700.0],["2019-08-09",38.0216,38.1558,37.445,37.5635,5964800.0],["2019-08-12",37.1449,37.3581,36.4972,36.6947,4273200.0],["2019-08-13",36.4972,37.6819,36.4893,37.6346,5045900.0],["2019-08-14",36.6236,37.1212,35.7785,36.2129,5461800.0],["2019-08-15",36.3314,36.8132,35.7627,36.1102,4329000.0],["2019-08-16",36.4104,37.366,36.3709,37.3028,3702000.0],["2019-08-19",37.7767,38.219,37.5477,37.7846,4829000.0],["2019-08-20",37.7451,38.7087,37.6898,38.5744,5309100.0],["2019-08-21",38.9299,39.5064,38.8983,39.0641,5202700.0],["2019-08-22",39.1352,39.5538,38.9694,39.3327,5326600.0],["2019-08-23",39.3406,39.5143,38.3612,38.5508,4061200.0],["2019-08-26",38.7324,39.3248,38.7245,38.8904,3567700.0],["2019-08-27",39.1826,39.4511,39.0562,39.2458,3711000.0],["2019-08-28",39.3485,39.3959,38.7561,39.23,2866700.0],["2019-08-29",39.4906,39.5617,38.9141,39.1352,3449500.0],["2019-08-30",39.3327,39.4511,39.0641,39.3011,2239200.0],["2019-09-03",38.922,39.1747,38.1874,38.4718,3760800.0],["2019-09-04",38.8588,39.0246,38.2111,38.7719,3682400.0],["2019-09-05",39.3011,39.846,39.0483,39.5538,5208900.0],["2019-09-06",39.5064,39.9882,39.4511,39.7829,3825900.0],["2019-09-09",40.004,40.5253,39.925,40.2646,6322700.0],["2019-09-10",40.2804,40.6675,39.0483,39.2063,5758200.0],["2019-09-11",40.1541,40.2725,38.9693,39.8223,7372100.0],["2019-09-12",39.9171,41.7811,39.8855,41.2598,9549800.0],["2019-09-13",41.3862,42.7999,41.3072,42.2945,10165700.0],["2019-09-16",42.0022,43.5739,41.7179,42.2708,8828600.0],["2019-09-17",42.3576,43.0211,41.7732,42.2708,7062200.0],["2019-09-18",41.7416,42.3813,41.4968,41.7416,10295100.0],["2019-09-19",41.7021,42.3971,41.6073,41.7811,10645900.0],["2019-09-20",41.7811,42.0575,41.0939,41.7732,44448100.0],["2019-09-23",41.5046,42.3497,41.4415,42.097,8086400.0],["2019-09-24",41.8601,42.3655,41.2993,41.7021,11453800.0],["2019-09-25",41.244,41.9469,41.094,41.7337,10000900.0],["2019-09-26",41.7416,41.7574,40.9992,41.5678,8923400.0],["2019-09-27",41.5836,41.7021,39.0325,39.6644,10135600.0],["2019-09-30",39.5933,39.6249,38.1953,38.5744,12332300.0],["2019-10-01",39.0957,39.2221,37.1054,37.2871,11179100.0],["2019-10-02",36.5525,37.0422,36.0075,36.8526,9339600.0],["2019-10-03",36.8921,37.8794,36.5446,37.6109,6808000.0],["2019-10-04",37.9347,38.1637,36.9158,37.0659,6522700.0],["2019-10-07",36.8132,36.8526,36.0628,36.2524,9453000.0],["2019-10-08",35.7469,36.4498,35.5574,36.0233,5620900.0],["2019-10-09",36.4735,36.979,36.2603,36.7026,3062700.0],["2019-10-10",36.6868,37.1054,36.3709,36.7342,4778200.0],["2019-10-11",37.137,37.7214,37.058,37.2081,5127100.0],["2019-10-14",36.829,37.1765,36.4656,36.7263,7073400.0],["2019-10-15",36.9948,37.366,36.5525,37.1923,4081700.0],["2019-10-16",37.4845,37.6504,36.3709,36.9711,3129400.0],["2019-10-17",37.137,37.8715,36.8526,37.753,4175600.0],["2019-10-18",37.5951,38.3375,37.5398,38.219,4006000.0],["2019-10-21",38.5981,39.151,38.4481,38.7719,4163100.0],["2019-10-22",39.151,39.3722,38.6455,38.7798,3439700.0],["2019-10-23",39.2932,41.0071,39.2142,40.6832,7601000.0],["2019-10-24",40.6753,41.2835,40.6595,41.1097,4581900.0],["2019-10-25",41.2677,41.8601,40.7148,41.7495,4157200.0],["2019-10-28",41.8601,42.1839,41.4099,41.6942,3583200.0],["2019-10-29",41.5994,42.0259,41.3783,41.8206,2387400.0],["2019-10-30",41.7021,42.018,41.5046,41.8364,3502400.0],["2019-10-31",41.6705,42.0101,41.3862,41.9864,2378700.0],["2019-11-01",42.2017,42.9271,42.098,42.7756,3410800.0],["2019-11-04",42.9669,43.1104,42.098,42.377,3405800.0],["2019-11-05",42.3292,42.4886,41.8908,42.0821,2552200.0],["2019-11-06",41.8509,41.8987,40.9023,41.4842,6270100.0],["2019-11-07",41.9625,42.2017,40.9581,40.974,7323000.0],["2019-11-08",40.8305,41.3806,40.8146,41.0777,5158600.0],["2019-11-11",41.0777,41.4842,40.9342,41.3806,3059700.0],["2019-11-12",41.4444,41.548,40.9023,41.4204,3553500.0],["2019-11-13",41.2132,42.1379,41.1255,41.7871,5364800.0],["2019-11-14",41.7234,42.1698,41.6038,41.9545,2576100.0],["2019-11-15",42.1538,42.3691,41.7792,41.8669,2917700.0],["2019-11-18",41.8509,42.3292,41.6437,41.7393,3380700.0],["2019-11-19",41.7632,41.9864,41.1654,41.4284,3897100.0],["2019-11-20",41.2849,41.5639,41.0059,41.1494,3959500.0],["2019-11-21",41.1016,41.6118,41.0697,41.1813,3087500.0],["2019-11-22",41.2132,41.5081,40.6313,40.8624,4101500.0],["2019-11-25",40.8943,41.8429,40.7827,41.827,4636000.0],["2019-11-26",42.2495,42.6242,41.8828,42.5365,31373200.0],["2019-11-27",42.5285,43.3336,42.2893,43.238,5284500.0],["2019-11-29",43.0865,43.509,43.0467,43.222,1951500.0],["2019-12-02",43.3735,43.3974,42.0263,42.1698,5671400.0],["2019-12-03",41.7313,42.3372,41.277,42.2495,4150300.0],["2019-12-04",42.3292,42.6321,42.1857,42.3292,2701800.0],["2019-12-05",42.6162,42.9908,42.4488,42.664,3923000.0],["2019-12-06",43.0467,43.4293,42.9829,42.9829,2834900.0],["2019-12-09",43.23,43.6605,43.0068,43.1583,3922100.0],["2019-12-10",43.238,43.6605,43.1184,43.3735,3971100.0],["2019-12-11",43.4452,43.8438,43.3017,43.78,2453900.0],["2019-12-12",43.8199,44.0112,43.0706,43.1822,3567200.0],["2019-12-13",43.0466,43.3575,42.664,42.7517,2680200.0],["2019-12-16",43.0068,43.6923,42.9032,43.4691,3568800.0],["2019-12-17",43.6206,43.6605,43.1025,43.509,3521200.0],["2019-12-18",43.4373,43.7083,43.1822,43.5409,3390600.0],["2019-12-19",43.525,44.4497,43.4532,44.4417,4067000.0],["2019-12-20",44.3699,44.6171,43.9076,44.4815,3898300.0],["2019-12-23",44.5453,44.7765,44.0511,44.075,2387700.0],["2019-12-24",44.0431,44.3141,43.9076,44.1627,1238100.0],["2019-12-26",44.2105,44.9758,44.1627,44.8801,2150700.0],["2019-12-27",44.9598,45.191,44.6729,44.7526,1731600.0],["2019-12-30",44.7765,44.8004,44.2185,44.641,1923100.0],["2019-12-31",44.641,44.8801,44.346,44.5931,1641900.0],["2020-01-02",44.8004,45.0077,44.2902,44.4815,3372700.0],["2020-01-03",44.0272,44.6888,43.788,44.641,2411100.0],["2020-01-06",44.0112,44.5852,43.8757,44.5613,2503700.0],["2020-01-07",44.5852,44.8881,44.4736,44.5613,2668500.0],["2020-01-08",44.5613,45.4381,44.5453,45.2309,2913300.0],["2020-01-09",45.5577,46.5542,45.3504,46.1157,4385500.0],["2020-01-10",46.2512,46.3867,45.8287,46.0121,4975400.0],["2020-01-13",46.1396,46.7853,45.7411,46.5781,3273900.0],["2020-01-14",46.6817,46.9049,46.2433,46.323,2611300.0],["2020-01-15",45.9722,46.7853,45.9324,46.4186,3557500.0],["2020-01-16",46.8013,47.9811,46.7774,47.9492,5922200.0],["2020-01-17",48.4434,48.9377,48.1405,48.4355,4276500.0],["2020-01-21",48.2282,49.2406,47.9572,48.7623,4923500.0],["2020-01-22",48.9297,50.3327,48.9058,50.1175,4678000.0],["2020-01-23",50.1175,50.8349,49.9022,50.803,4800700.0],["2020-01-24",51.098,51.1617,49.1609,49.5913,7476500.0],["2020-01-27",47.7021,49.1529,47.3274,48.7782,3727000.0],["2020-01-28",48.9297,49.687,48.7464,49.121,3725900.0],["2020-01-29",49.5515,50.3327,49.3841,49.9421,4279200.0],["2020-01-30",49.8066,50.6197,47.8296,48.7145,8556100.0],["2020-01-31",48.6268,48.7304,47.5267,48.6826,6128600.0],["2020-02-03",49.1051,49.2087,48.2441,48.2441,3200900.0],["2020-02-04",48.8898,50.7791,48.85,50.4363,4175600.0],["2020-02-05",50.8907,51.3291,50.237,50.803,3266400.0],["2020-02-06",50.8269,51.2415,50.1653,51.1857,2877300.0],["2020-02-07",50.7833,51.3949,49.8416,50.5096,4359700.0],["2020-02-10",50.3165,51.6202,50.2923,51.5961,3379700.0],["2020-02-11",51.8858,52.2883,51.6927,51.8376,3082800.0],["2020-02-12",51.572,51.8376,50.5418,50.5821,4537900.0],["2020-02-13",50.5418,51.1535,50.3084,50.6545,3845900.0],["2020-02-14",50.7591,50.9442,50.3004,50.6625,2821900.0],["2020-02-18",50.6303,51.081,49.8336,49.8738,4544400.0],["2020-02-19",50.228,51.0489,50.1475,50.5096,3394500.0],["2020-02-20",50.5016,50.8557,49.2058,50.2601,3363100.0],["2020-02-21",49.906,50.0428,49.0771,49.2944,4198400.0],["2020-02-24",46.9765,47.9906,44.8277,47.1294,7372000.0],["2020-02-25",47.556,47.6687,45.0691,45.4474,6361900.0],["2020-02-26",45.0852,46.4212,45.045,45.0691,5732500.0],["2020-02-27",43.6205,44.7955,42.2684,42.8881,10451400.0],["2020-02-28",40.015,43.4998,39.4757,43.3308,12953900.0],["2020-03-02",43.8619,45.6647,43.21,45.0933,8285200.0],["2020-03-03",45.214,46.7109,43.9987,45.1416,6414800.0],["2020-03-04",46.212,46.9604,45.1496,46.7592,4747500.0],["2020-03-05",46.1476,47.0248,45.6808,46.5097,5009500.0],["2020-03-06",44.369,44.6345,42.3972,43.5078,10219300.0],["2020-03-09",38.2605,40.53,37.7856,37.8098,11938100.0],["2020-03-10",40.1276,40.86,38.3893,40.7554,7672600.0],["2020-03-11",39.0653,40.2242,37.1418,38.1076,7451600.0],["2020-03-12",32.2969,35.7736,30.148,32.2405,17469200.0],["2020-03-13",35.3632,37.7695,32.4417,37.6005,11798000.0],["2020-03-16",30.5826,34.2525,30.4217,32.6188,14338600.0],["2020-03-17",32.7717,34.0835,28.6189,33.3512,18713600.0],["2020-03-18",30.1802,32.8441,26.5586,32.8039,16652000.0],["2020-03-19",31.2426,33.8018,29.0696,33.7938,10469000.0],["2020-03-20",33.8501,34.1077,29.0535,30.317,10999100.0],["2020-03-23",29.0294,29.9307,26.7598,29.0052,12461600.0],["2020-03-24",31.3874,33.6731,30.7436,32.1279,10436200.0],["2020-03-25",32.6188,37.5844,31.7898,34.4618,12177000.0],["2020-03-26",35.3712,39.7172,35.2183,38.6307,12233000.0],["2020-03-27",36.5945,38.6226,35.669,37.0935,7467800.0],["2020-03-30",37.0694,38.4295,35.6207,38.0512,5128800.0],["2020-03-31",37.7454,37.9466,35.5322,36.675,7005600.0],["2020-04-01",34.2364,34.3491,32.5544,32.8361,9616800.0],["2020-04-02",32.5222,34.325,31.5886,33.15,7443300.0],["2020-04-03",33.1982,33.9548,33.0292,33.5926,7238200.0],["2020-04-06",35.162,37.7373,35.0976,37.4798,9093400.0],["2020-04-07",40.2403,42.4052,36.5704,36.7233,8906500.0],["2020-04-08",37.4154,39.1458,36.9486,37.8017,5547400.0],["2020-04-09",39.4435,41.5199,39.0331,39.5723,9419900.0],["2020-04-13",39.5562,39.8218,36.5301,38.2927,6844100.0],["2020-04-14",39.5321,40.4817,38.5824,38.5985,7166500.0],["2020-04-15",37.3832,38.0351,36.337,36.6187,8482300.0],["2020-04-16",37.174,38.7514,36.6267,38.5985,5456600.0],["2020-04-17",39.7977,40.4495,38.4134,40.2483,8384400.0],["2020-04-20",39.0975,39.355,38.1478,38.7755,5052500.0],["2020-04-21",36.8923,37.4557,36.2565,36.6187,6509000.0],["2020-04-22",37.5603,38.0271,37.1096,37.2867,3354000.0],["2020-04-23",38.0029,40.0552,37.4798,38.9768,6846900.0],["2020-04-24",39.8057,39.8057,38.4295,38.9768,4756800.0],["2020-04-27",39.3711,41.4958,39.3067,41.359,5761800.0],["2020-04-28",42.2523,42.9283,40.9727,41.367,4277800.0],["2020-04-29",42.2765,44.3529,42.2362,43.5561,6621000.0],["2020-04-30",42.7996,43.4756,41.3912,42.0431,4710700.0],["2020-05-01",40.7862,41.2241,40.2673,40.8835,3921300.0],["2020-05-04",39.5699,40.3727,39.3024,40.097,4106300.0],["2020-05-05",40.7457,41.8809,40.6241,41.0781,3753000.0],["2020-05-06",41.3538,41.7917,40.8187,41.5079,7279500.0],["2020-05-07",42.2458,43.2269,42.1647,42.8053,4840700.0],["2020-05-08",43.0729,43.2999,42.6188,42.8701,3787300.0],["2020-05-11",42.5701,43.2431,42.2296,43.1053,5513300.0],["2020-05-12",43.381,43.8107,42.5377,42.5458,5022000.0],["2020-05-13",42.2863,42.4728,39.9024,40.6403,5878200.0],["2020-05-14",39.7808,41.1025,38.7591,41.0295,5316000.0],["2020-05-15",40.6646,41.6863,40.2105,41.4106,3422200.0],["2020-05-18",42.9755,43.7621,42.6512,43.4377,4486500.0],["2020-05-19",43.2999,44.7513,42.862,42.862,3690000.0],["2020-05-20",43.7864,44.1918,43.4134,43.9972,3487400.0],["2020-05-21",43.7621,44.0053,42.9026,43.4702,3417400.0],["2020-05-22",43.4621,43.7945,43.0891,43.7459,3064000.0],["2020-05-26",45.0027,46.0163,44.8,45.5784,4745200.0],["2020-05-27",46.7541,47.2244,45.2135,45.7811,4929300.0],["2020-05-28",46.2109,46.8839,45.5784,45.9433,3968800.0],["2020-05-29",45.7568,46.5758,45.2054,46.0568,3728100.0],["2020-06-01",45.9352,46.6244,45.4973,46.3893,2414300.0],["2020-06-02",46.6812,47.3055,46.2757,46.9001,2767500.0],["2020-06-03",47.4353,48.1488,47.1596,48.0029,4025400.0],["2020-06-04",47.6056,47.9461,46.8109,47.4272,3747900.0],["2020-06-05",48.5705,48.8137,47.4677,47.8002,3989100.0],["2020-06-08",48.0759,48.2461,47.4434,48.2056,3683000.0],["2020-06-09",47.1272,47.8488,46.6731,47.3137,3013900.0],["2020-06-10",47.5164,48.0434,46.8758,47.2893,2683300.0],["2020-06-11",45.4081,45.773,44.4351,44.5973,4566100.0],["2020-06-12",45.9433,46.2758,44.3216,45.1892,2797300.0],["2020-06-15",43.8837,46.2676,43.4621,45.9352,2855800.0],["2020-06-16",47.3947,47.638,45.9028,46.6244,3014200.0],["2020-06-17",47.0299,47.192,46.1947,46.292,2275300.0],["2020-06-18",45.9676,47.192,45.5865,46.7461,2784200.0],["2020-06-19",47.4353,47.8407,45.9271,47.8407,5635500.0],["2020-06-22",46.9082,47.0866,45.546,46.0649,4276100.0],["2020-06-23",46.746,47.0623,46.1055,46.2757,3044800.0],["2020-06-24",45.8298,45.8298,44.1108,44.7513,3917400.0],["2020-06-25",44.5567,46.4704,44.4432,46.4055,3541800.0],["2020-06-26",45.9514,46.3487,44.0297,44.0702,3510000.0],["2020-06-29",44.2567,45.3595,43.8026,45.2541,2659300.0],["2020-06-30",45.3027,46.0568,45.1649,45.9433,2501500.0],["2020-07-01",46.0406,46.6731,45.1892,45.5217,1781500.0],["2020-07-02",46.2433,46.4055,44.8,44.9135,2647600.0],["2020-07-06",45.5946,45.8622,44.5973,44.8892,3271600.0],["2020-07-07",44.5973,44.7027,43.3485,43.4621,3720500.0],["2020-07-08",43.6729,44.3216,43.381,44.1675,2714900.0],["2020-07-09",43.9648,44.1756,42.4161,43.2756,3417100.0],["2020-07-10",43.454,43.6242,42.935,43.5675,1998000.0],["2020-07-13",43.8107,44.2324,43.1702,43.3972,3278700.0],["2020-07-14",43.2594,44.3297,43.0404,44.2162,2914200.0],["2020-07-15",45.1568,45.5865,44.4918,45.4162,2422400.0],["2020-07-16",45.0351,45.1162,44.6378,44.9216,2131600.0],["2020-07-17",45.1973,45.5622,44.6621,45.3838,1784200.0],["2020-07-20",45.2784,45.7,45.1081,45.5217,2449100.0],["2020-07-21",45.6352,46.9893,45.6352,46.7217,3098500.0],["2020-07-22",46.3893,47.0299,46.1703,47.0299,2593400.0],["2020-07-23",47.0623,47.7596,45.4243,45.9514,4274900.0],["2020-07-24",45.6838,45.7649,44.6135,45.1649,4064000.0],["2020-07-27",44.9459,45.1568,44.4513,44.8,2393100.0],["2020-07-28",44.5567,44.7189,43.8675,43.908,2032300.0],["2020-07-29",44.1432,44.8892,44.0864,44.7108,2111900.0],["2020-07-30",44.054,44.427,43.6891,44.3297,2224500.0],["2020-07-31",44.4195,44.4766,42.9582,43.497,3191600.0],["2020-08-03",43.546,43.946,42.7949,43.3174,2355200.0],["2020-08-04",43.0725,43.2602,42.2969,42.5826,4549200.0],["2020-08-05",42.7949,43.4317,42.4928,43.2194,4840600.0],["2020-08-06",43.1214,43.75,43.0316,43.2684,3050900.0],["2020-08-07",43.1541,43.3909,42.7459,42.8765,2278600.0],["2020-08-10",43.0235,43.0398,42.2642,42.7214,4083900.0],["2020-08-11",42.9337,43.8725,42.7867,42.8684,4035200.0],["2020-08-12",43.5051,43.848,43.0235,43.1541,2028900.0],["2020-08-13",42.901,43.5623,42.901,43.4153,1897600.0],["2020-08-14",43.3092,43.5133,43.0316,43.0561,1713700.0],["2020-08-17",43.1378,43.7909,43.0643,43.5786,1855100.0],["2020-08-18",43.5868,44.0766,43.5704,43.7256,2371500.0],["2020-08-19",44.0439,44.5338,43.8235,44.0766,2342500.0],["2020-08-20",43.6847,44.0276,42.8112,42.852,2581300.0],["2020-08-21",42.999,43.5541,42.9173,43.2439,2377100.0],["2020-08-24",43.5296,43.7582,43.0725,43.5133,2365900.0],["2020-08-25",43.8072,43.8072,42.9908,43.2929,2312700.0],["2020-08-26",43.2929,44.2399,42.999,44.1501,2993800.0],["2020-08-27",44.0276,44.3134,43.6031,43.7092,2765000.0],["2020-08-28",43.8399,43.8807,43.1133,43.2276,3153800.0],["2020-08-31",43.301,43.6358,43.0153,43.2276,2610400.0],["2020-09-01",43.5133,43.8725,43.2194,43.8562,2667600.0],["2020-09-02",44.0766,44.7542,43.4153,44.4603,2253400.0],["2020-09-03",44.4603,44.7787,42.852,43.9705,3802400.0],["2020-09-04",44.2317,44.6971,42.7541,43.2602,2636100.0],["2020-09-08",42.3295,42.4846,41.5131,41.7499,3596400.0],["2020-09-09",42.1908,42.4357,41.7907,42.1336,3212500.0],["2020-09-10",42.2071,42.8439,41.9132,41.9867,2500800.0],["2020-09-11",42.0928,42.501,41.358,42.0193,3570200.0],["2020-09-14",42.501,43.1296,42.2398,42.999,2322600.0],["2020-09-15",43.1459,43.9786,42.7622,43.4317,3625000.0],["2020-09-16",43.6276,44.297,43.3255,43.7011,2117600.0],["2020-09-17",42.8929,43.0316,42.101,42.6153,4169600.0],["2020-09-18",42.7214,43.2357,42.55,43.0235,5692200.0],["2020-09-21",42.3132,42.5255,41.7499,42.2316,3022000.0],["2020-09-22",42.2887,42.7459,41.3417,41.8805,2779300.0],["2020-09-23",41.9948,42.7459,41.358,41.4642,2096900.0],["2020-09-24",41.2927,41.5132,40.2151,40.7784,4193300.0],["2020-09-25",40.6315,42.0193,40.6151,41.7581,2639100.0],["2020-09-28",42.354,43.1378,42.2806,42.9908,2354100.0],["2020-09-29",42.9337,43.448,42.4602,43.0316,2571100.0],["2020-09-30",43.0316,43.5541,42.4683,42.6153,3171900.0],["2020-10-01",42.852,43.8072,42.803,43.6847,2531400.0],["2020-10-02",42.8684,44.4848,42.7377,43.8235,2014900.0],["2020-10-05",44.1337,44.5828,43.8399,44.3215,2393200.0],["2020-10-06",44.5909,45.0808,43.9215,44.1174,2506900.0],["2020-10-07",44.4032,44.9746,44.0684,44.4603,2660000.0],["2020-10-08",44.8277,45.2522,44.7134,44.9746,1869300.0],["2020-10-09",45.244,45.4155,44.5828,44.6726,1674800.0],["2020-10-12",44.3705,44.9012,44.1338,44.8767,2406200.0],["2020-10-13",44.9012,45.3991,44.8032,45.1951,2236500.0],["2020-10-14",45.391,45.5706,44.8767,44.9828,2347400.0],["2020-10-15",44.2889,45.4236,44.2154,45.2277,2369700.0],["2020-10-16",45.3747,45.987,45.2849,45.5379,2184400.0],["2020-10-19",45.8563,45.938,44.7869,44.8277,1679800.0],["2020-10-20",45.1134,45.3012,44.6073,44.6317,3242900.0],["2020-10-21",44.7542,44.9012,44.3378,44.444,2496800.0],["2020-10-22",44.6726,45.0154,44.297,44.7134,2082200.0],["2020-10-23",44.9011,44.942,44.1337,44.6072,2368400.0],["2020-10-26",44.1991,44.4685,42.9827,43.1378,3792600.0],["2020-10-27",43.2112,43.4235,42.3377,42.3459,3764500.0],["2020-10-28",41.4887,41.6193,40.3294,41.056,3492400.0],["2020-10-29",41.5376,42.1989,40.8845,41.6274,2558700.0],["2020-10-30",41.3172,41.6111,40.3376,41.1621,3247900.0],["2020-11-02",41.7009,42.3459,41.6519,41.905,2643000.0],["2020-11-03",42.5745,42.8275,42.1989,42.4357,2780800.0],["2020-11-04",42.9663,45.5134,42.8684,44.8603,6457900.0],["2020-11-05",45.6849,48.33,45.5869,46.9013,5563700.0],["2020-11-06",47.0661,47.1485,45.4838,45.8959,2284500.0],["2020-11-09",47.9562,48.0056,45.6157,46.1843,5902500.0],["2020-11-10",46.0689,47.2969,45.6074,47.0661,2827300.0],["2020-11-11",46.9507,47.198,45.4673,45.6157,4101400.0],["2020-11-12",45.4508,45.9288,45.1212,45.2778,2414500.0],["2020-11-13",45.5415,46.2832,45.5415,46.2832,2909300.0],["2020-11-16",46.8766,47.3875,46.4068,47.0497,3137900.0],["2020-11-17",46.6788,47.5441,46.5881,47.5441,2663100.0],["2020-11-18",47.5359,48.2034,47.2227,47.643,3783400.0],["2020-11-19",47.437,48.566,46.9507,48.327,2712600.0],["2020-11-20",48.1869,48.7474,47.9479,48.3353,1534100.0],["2020-11-23",48.5084,49.0193,48.2776,48.7144,3251300.0],["2020-11-24",49.077,49.5303,48.7309,49.3078,3056100.0],["2020-11-25",49.349,49.9423,49.2418,49.8435,2219500.0],["2020-11-27",49.8517,50.0248,49.5715,49.8847,1201600.0],["2020-11-30",49.794,49.9835,48.7144,49.077,3160600.0],["2020-12-01",49.9259,50.1649,49.349,49.794,3749600.0],["2020-12-02",49.7363,50.783,49.2913,50.7665,2531200.0],["2020-12-03",50.9725,51.0467,50.3132,50.6016,1898900.0],["2020-12-04",50.6758,51.2197,50.6758,51.1291,1472800.0],["2020-12-07",51.0961,51.3269,50.6593,51.0796,1853400.0],["2020-12-08",50.8654,51.4835,50.7088,51.467,2044700.0],["2020-12-09",51.7802,51.7802,50.511,51.4175,2488900.0],["2020-12-10",51.0714,51.8626,50.783,51.7966,1845400.0],["2020-12-11",51.5494,52.7444,51.4835,52.6125,2318900.0],["2020-12-14",52.9916,53.0164,51.5247,52.0109,2995900.0],["2020-12-15",52.4559,53.857,52.3323,53.6839,4413900.0],["2020-12-16",54.1207,54.1372,53.3295,53.5108,2542800.0],["2020-12-17",53.8899,54.1866,53.4449,53.8487,2484400.0],["2020-12-18",53.6345,53.8899,52.6373,53.2389,5241900.0],["2020-12-21",52.5466,53.3542,51.673,53.1152,3533400.0],["2020-12-22",53.1235,53.7086,52.901,53.4367,2317600.0],["2020-12-23",53.4202,54.1701,53.2224,53.6097,1526200.0],["2020-12-24",53.5685,53.7333,53.2801,53.5603,605500.0],["2020-12-28",53.8982,53.9311,53.1977,53.2966,1187100.0],["2020-12-29",53.5685,53.7169,52.8763,53.1894,1367900.0],["2020-12-30",53.3625,53.7828,53.2718,53.3213,1499600.0],["2020-12-31",53.2306,53.6427,52.868,53.4119,1827700.0],["2021-01-04",53.5685,53.6509,51.2692,51.9203,3255800.0],["2021-01-05",51.4093,52.1675,51.3022,51.7637,2758600.0],["2021-01-06",51.3599,51.7307,50.4945,50.8159,5090700.0],["2021-01-07",51.5164,52.3488,51.3763,52.1098,2368300.0],["2021-01-08",52.5384,52.7609,51.1044,51.8378,2396700.0],["2021-01-11",51.4835,52.0356,51.2445,51.6648,1689100.0],["2021-01-12",51.6071,51.9697,51.4011,51.5741,1908400.0],["2021-01-13",51.7142,53.107,51.5741,52.7197,2360600.0],["2021-01-14",53.1647,53.1647,52.0768,52.3323,2760400.0],["2021-01-15",51.9038,52.2499,51.6895,52.2087,2043600.0],["2021-01-19",52.5383,53.14,52.2499,53.0823,1657200.0],["2021-01-20",53.313,53.9723,53.0411,53.7498,2271800.0],["2021-01-21",53.9806,54.2443,53.7745,54.1372,2016900.0],["2021-01-22",53.9147,54.1949,53.3872,53.5932,2220900.0],["2021-01-25",53.857,54.4668,53.3378,53.552,3451000.0],["2021-01-26",53.9476,54.508,53.4861,53.4861,5279700.0],["2021-01-27",53.8487,55.8761,52.7856,53.7004,6384400.0],["2021-01-28",53.7004,56.5931,53.7004,55.258,3750400.0],["2021-01-29",54.9613,56.3129,54.6399,55.3734,3844300.0],["2021-02-01",55.8019,57.7633,55.8019,57.137,3021700.0],["2021-02-02",58.2496,58.843,57.4419,58.5051,2847300.0],["2021-02-03",58.5875,58.9254,57.4914,57.648,2640700.0],["2021-02-04",57.6727,58.5051,57.6727,58.5051,2334200.0],["2021-02-05",58.3463,59.2152,57.8451,59.1818,2708200.0],["2021-02-08",59.3071,59.4491,58.3547,58.9395,3139700.0],["2021-02-09",58.5635,59.8501,58.5552,59.2235,3868700.0],["2021-02-10",59.7164,60.059,58.9562,59.1985,1816000.0],["2021-02-11",59.7916,60.2344,58.363,59.0314,2393900.0],["2021-02-12",58.8977,59.3154,58.6304,58.6554,1686800.0],["2021-02-16",59.399,59.4157,58.5719,58.764,3133300.0],["2021-02-17",58.8309,58.8643,58.1041,58.3797,1816000.0],["2021-02-18",57.6446,58.4633,57.4775,58.2127,1693800.0],["2021-02-19",58.3714,58.6889,58.079,58.4549,1856500.0],["2021-02-22",58.6554,58.6554,57.6613,58.079,2108000.0],["2021-02-23",57.9286,58.0539,56.876,57.8952,2349400.0],["2021-02-24",58.0957,58.5886,57.4608,58.363,1988000.0],["2021-02-25",58.3881,58.5719,56.9512,57.1517,2196100.0],["2021-02-26",57.3772,58.4633,56.7841,57.8367,3419700.0],["2021-03-01",58.6889,59.3071,58.1124,59.0899,2612900.0],["2021-03-02",59.2403,59.282,58.4382,58.4466,2309100.0],["2021-03-03",58.7891,58.7891,57.7532,58.1375,1996000.0],["2021-03-04",57.937,58.6137,55.7064,56.0405,4421000.0],["2021-03-05",56.0573,56.3162,53.2252,55.155,6290600.0],["2021-03-08",55.4307,57.9119,54.9378,56.4165,4558100.0],["2021-03-09",56.9512,59.2987,56.6421,57.937,3981700.0],["2021-03-10",58.8058,59.3739,58.2962,59.1149,3123800.0],["2021-03-11",59.3154,62.0389,59.2319,61.8301,4626100.0],["2021-03-12",61.8217,62.8827,61.0281,62.5235,3444400.0],["2021-03-15",62.7741,63.125,60.9194,62.5986,3717700.0],["2021-03-16",62.7574,63.7014,61.8468,62.5485,4418000.0],["2021-03-17",62.4065,63.5761,61.7465,63.5678,2877100.0],["2021-03-18",63.3923,63.4842,60.9027,61.0113,2532000.0],["2021-03-19",60.0255,60.861,59.5995,60.5435,2712800.0],["2021-03-22",60.6437,61.9136,60.3848,61.4458,2750000.0],["2021-03-23",61.4123,61.922,60.7941,61.145,1494300.0],["2021-03-24",61.4875,61.9387,60.2511,60.2762,2303400.0],["2021-03-25",60.1509,60.9779,59.658,60.9779,2096600.0],["2021-03-26",61.1784,62.0891,60.5185,62.0807,2424200.0],["2021-03-29",61.8217,62.7323,61.8217,62.0556,2230200.0],["2021-03-30",61.8217,62.2311,61.663,62.0306,1651700.0],["2021-03-31",62.1893,62.8409,62.0724,62.2645,2551500.0],["2021-04-01",62.8994,63.1166,62.3564,62.8159,1672100.0],["2021-04-05",63.4842,63.4842,62.5736,62.6571,1588800.0],["2021-04-06",62.4901,62.607,62.1225,62.3397,1854000.0],["2021-04-07",62.3481,63.0498,62.064,62.8493,2213100.0],["2021-04-08",63.2002,64.1776,63.1584,64.1191,2489100.0],["2021-04-09",64.1191,64.2695,63.5594,64.2445,1599900.0],["2021-04-12",63.7265,64.6455,63.3004,64.6371,1858400.0],["2021-04-13",64.6622,65.7566,64.2528,65.4893,2121600.0],["2021-04-14",65.4893,66.5252,65.1467,65.1634,2706500.0],["2021-04-15",65.9571,67.0097,65.4642,66.5419,4292100.0],["2021-04-16",66.2829,66.6004,65.8234,66.2328,3025700.0],["2021-04-19",66.2746,66.5502,65.9571,66.2495,2425200.0],["2021-04-20",66.1576,66.8343,65.8485,66.4166,2641400.0],["2021-04-21",66.5252,67.2687,66.4166,67.0933,4306400.0],["2021-04-22",69.4742,70.5687,68.2294,69.3072,6106200.0],["2021-04-23",69.4659,73.0332,69.4659,72.8661,5634000.0],["2021-04-26",73.0081,73.4258,72.2813,72.7575,5045100.0],["2021-04-27",72.7241,74.161,72.6823,74.0106,3176300.0],["2021-04-28",73.7683,74.6372,73.618,74.3782,5145400.0],["2021-04-29",75.1886,75.5395,73.9104,74.7709,3078600.0],["2021-04-30",74.3661,75.1924,73.953,74.6107,4481600.0],["2021-05-03",74.7709,74.9732,74.4252,74.6022,2296400.0],["2021-05-04",74.3071,74.9226,73.8097,74.4757,3040800.0],["2021-05-05",74.8721,74.9395,74.0879,74.2565,3563500.0],["2021-05-06",74.383,74.8383,73.5146,74.4757,2451500.0],["2021-05-07",74.6191,76.3728,74.4757,75.9175,4356400.0],["2021-05-10",76.5837,77.0727,74.695,74.7119,3047500.0],["2021-05-11",73.211,74.4842,72.7473,74.0542,4102300.0],["2021-05-12",73.7928,74.3493,70.6226,71.0779,5346100.0],["2021-05-13",71.4657,72.5449,71.3055,72.0137,3177300.0],["2021-05-14",72.2161,74.0626,72.2161,73.7591,2829500.0],["2021-05-17",73.7591,74.0373,73.3628,74.012,2862800.0],["2021-05-18",74.2818,75.6224,74.1385,74.2734,3046000.0],["2021-05-19",73.0508,73.8856,72.292,73.8265,2967200.0],["2021-05-20",74.1975,75.6646,73.9699,75.1671,4292600.0],["2021-05-21",75.4201,77.2919,75.3189,76.5077,3623300.0],["2021-05-24",77.4184,77.4352,76.533,76.9125,2635600.0],["2021-05-25",77.5533,77.9411,76.6933,76.7354,3939600.0],["2021-05-26",76.8956,77.8737,76.7944,77.6713,3008200.0],["2021-05-27",77.6713,78.1435,76.8197,77.6966,4489600.0],["2021-05-28",78.0676,78.4133,77.469,78.1351,2021100.0],["2021-06-01",79.13,79.3829,77.6545,77.9243,2764900.0],["2021-06-02",77.8905,78.3121,77.3425,77.764,2422100.0],["2021-06-03",77.5111,78.1182,77.0558,77.8399,2852400.0],["2021-06-04",78.4133,78.6662,77.9158,78.5819,2312700.0],["2021-06-07",79.1805,80.1586,79.0878,79.5937,4139800.0],["2021-06-08",79.8804,80.0996,79.2902,79.7708,2695900.0],["2021-06-09",79.6949,80.2429,79.4251,79.4251,2458200.0],["2021-06-10",79.8129,80.2513,78.9444,78.9697,4048100.0],["2021-06-11",79.2649,80.4621,79.0625,80.4453,3385800.0],["2021-06-14",80.6139,81.3559,80.4874,80.6139,3252200.0],["2021-06-15",80.9765,82.3593,80.5718,82.0557,3826200.0],["2021-06-16",82.1569,83.801,82.1232,83.0338,4585100.0],["2021-06-17",83.0169,84.0118,81.1873,81.8955,5666600.0],["2021-06-18",81.0692,82.1822,80.5802,81.2631,6348900.0],["2021-06-21",81.7775,83.0591,81.5835,82.8904,4820800.0],["2021-06-22",82.8904,83.7673,82.5532,82.9747,4533200.0],["2021-06-23",83.3036,84.3238,83.2446,83.9613,4229800.0],["2021-06-24",84.5262,84.9477,83.7336,83.995,6446600.0],["2021-06-25",84.1046,84.8972,81.8871,83.0928,37994700.0],["2021-06-28",83.1771,84.4756,82.7724,83.683,2961800.0],["2021-06-29",83.7504,84.0202,82.8651,83.43,2691100.0],["2021-06-30",83.0759,83.4385,81.592,81.9039,4338800.0],["2021-07-01",81.9124,82.3508,81.6004,81.8786,3234900.0],["2021-07-02",82.3677,82.6206,81.7775,82.334,2084300.0],["2021-07-06",82.4098,82.5785,81.398,82.2412,3190400.0],["2021-07-07",82.2497,83.5144,82.14,83.371,2847800.0],["2021-07-08",82.1569,83.9612,81.4065,82.8483,3320700.0],["2021-07-09",83.0506,84.0961,82.7724,84.0877,2073600.0],["2021-07-12",84.6273,85.9848,84.1551,85.9426,3971300.0],["2021-07-13",86.1197,86.2125,84.0793,84.172,2428700.0],["2021-07-14",84.5261,84.9056,83.0675,83.1771,2228400.0],["2021-07-15",85.1754,86.7521,84.484,86.4232,4654400.0],["2021-07-16",85.9511,87.0472,85.7571,86.1703,3479600.0],["2021-07-19",84.7875,84.9477,83.7167,84.0877,3140200.0],["2021-07-20",84.4924,88.0758,84.3154,87.5531,4268700.0],["2021-07-21",87.9072,89.4923,87.7891,89.1972,3618600.0],["2021-07-22",91.322,93.6069,90.5715,92.8565,5615000.0],["2021-07-23",94.3489,95.3944,93.0588,93.843,3986100.0],["2021-07-26",93.59,95.6642,93.59,95.5209,3466200.0],["2021-07-27",95.2005,96.5242,94.6946,96.2966,3537000.0],["2021-07-28",96.246,96.9205,94.7367,96.423,3264500.0],["2021-07-29",96.6676,98.7755,96.5411,98.396,2873800.0],["2021-07-30",98.0567,98.4469,97.3527,97.7768,2967400.0],["2021-08-02",98.4809,99.1594,97.6496,97.709,2448300.0],["2021-08-03",98.0652,98.3282,96.6571,97.6835,2685600.0],["2021-08-04",97.5732,99.2188,97.1746,99.0322,2232800.0],["2021-08-05",99.4394,99.7956,97.5648,98.1416,3277800.0],["2021-08-06",98.0992,98.4809,96.0634,96.9455,4692400.0],["2021-08-09",97.2085,97.4205,96.1906,96.9031,2322100.0],["2021-08-10",97.1915,97.6581,96.3687,96.5469,2658400.0],["2021-08-11",97.5478,97.5648,96.1143,97.0897,3066600.0],["2021-08-12",96.6317,96.8183,95.8767,96.2754,3028900.0],["2021-08-13",96.3433,97.5902,96.2754,97.3781,2542100.0],["2021-08-16",96.9625,97.8023,95.9107,97.3442,2254500.0],["2021-08-17",96.7929,97.2339,95.1388,95.6901,1833400.0],["2021-08-18",95.3084,95.7156,94.4856,94.5196,1819200.0],["2021-08-19",92.8824,94.8419,91.9239,93.6204,2895300.0],["2021-08-20",94.07,96.3178,93.9343,96.1058,2040200.0],["2021-08-23",96.3433,98.7353,96.3433,98.2009,2865300.0],["2021-08-24",98.396,100.3046,98.396,100.1519,2563800.0],["2021-08-25",100.347,101.9671,100.2706,101.3818,2910500.0],["2021-08-26",101.7551,104.4355,101.3649,103.3837,3221300.0],["2021-08-27",103.6975,105.7588,103.6806,105.3686,3315100.0],["2021-08-30",105.9369,107.2008,105.5212,105.5297,2963800.0],["2021-08-31",105.5976,106.7342,104.1471,106.6494,3045000.0],["2021-09-01",106.7258,109.033,106.4374,108.1678,3847200.0],["2021-09-02",108.7446,109.8049,108.295,108.8464,3344100.0],["2021-09-03",109.1687,110.933,108.8124,109.4232,2767200.0],["2021-09-07",109.1687,109.4147,106.9124,107.7861,3260600.0],["2021-09-08",107.3874,109.1687,107.2432,108.8379,2362800.0],["2021-09-09",108.9482,111.0264,108.3883,109.771,2209000.0],["2021-09-10",110.5768,110.6701,108.4137,109.2026,2144400.0],["2021-09-13",110.0678,110.5598,107.7352,109.6013,2638800.0],["2021-09-14",110.2714,112.2478,109.8049,110.7804,3478400.0],["2021-09-15",110.8143,114.8774,110.4411,114.1733,4374300.0],["2021-09-16",114.0885,115.1488,112.3665,114.5465,3725100.0],["2021-09-17",114.8434,116.1158,113.3166,113.3505,17114400.0],["2021-09-20",109.0499,109.2874,102.9935,105.148,10694500.0],["2021-09-21",106.5137,110.0339,106.4713,108.2102,5850800.0],["2021-09-22",108.295,109.1263,105.903,106.7258,4473500.0],["2021-09-23",108.2695,109.7964,106.9887,107.803,3648000.0],["2021-09-24",106.149,106.9802,104.8936,106.115,3115700.0],["2021-09-27",105.4195,105.8181,103.1632,104.6221,3349000.0],["2021-09-28",101.9078,102.1368,97.9295,100.2452,4755800.0],["2021-09-29",101.6702,102.0265,100.0501,100.8729,2434500.0],["2021-09-30",101.1782,101.3564,98.2264,98.6844,4649600.0],["2021-10-01",98.9559,99.1255,96.3772,98.184,4267800.0],["2021-10-04",95.7665,97.2254,92.2972,94.1124,7681600.0],["2021-10-05",95.4272,97.8023,94.6383,97.3866,3422400.0],["2021-10-06",95.9955,96.971,94.4347,96.5893,2714800.0],["2021-10-07",97.7344,99.1001,97.5139,97.7853,3610100.0],["2021-10-08",97.9465,99.5157,97.938,98.7608,1935900.0],["2021-10-11",98.2518,99.4224,97.0897,97.1576,1401600.0],["2021-10-12",98.3536,99.4987,97.217,98.3451,2365400.0],["2021-10-13",99.4903,100.8135,98.4639,100.6778,2117600.0],["2021-10-14",102.0859,103.935,101.8653,103.5109,3233800.0],["2021-10-15",105.0208,107.1753,102.9935,104.3592,2860000.0],["2021-10-18",104.673,105.6994,103.9605,105.0208,2621900.0],["2021-10-19",105.9623,108.278,105.64,107.5486,2182500.0],["2021-10-20",108.3629,109.3977,107.2686,109.1602,2913700.0],["2021-10-21",112.1545,114.3006,111.1197,112.409,4251300.0],["2021-10-22",113.6559,116.9216,113.1215,116.7435,3346900.0],["2021-10-25",118.4654,119.7208,117.3542,118.3891,2793400.0],["2021-10-26",119.1779,121.324,118.8387,120.586,2842400.0],["2021-10-27",120.0262,121.0526,115.6153,115.7765,3799500.0],["2021-10-28",116.7435,118.9574,116.735,118.2194,2985700.0],["2021-10-29",117.1764,118.4759,116.2018,118.3391,4100900.0],["2021-11-01",119.348,119.613,115.3298,117.6125,2780600.0],["2021-11-02",117.8604,123.084,117.6039,123.0498,3689000.0],["2021-11-03",123.084,124.6656,121.2715,123.5371,2827700.0],["2021-11-04",123.5371,123.6482,120.9894,123.5627,4413700.0],["2021-11-05",123.5029,123.7252,119.9806,121.87,3623800.0],["2021-11-08",123.0241,123.1011,121.3485,121.434,3836700.0],["2021-11-09",121.3998,125.5034,120.9125,125.1529,3526000.0],["2021-11-10",123.3404,123.9304,118.3904,119.2282,3465500.0],["2021-11-11",120.656,122.0153,120.1687,120.8184,2099200.0],["2021-11-12",120.8441,122.3829,120.6218,122.2547,2746800.0],["2021-11-15",122.6821,123.6055,121.7674,122.0837,2226500.0],["2021-11-16",121.528,123.9389,121.0834,123.2977,2529800.0],["2021-11-17",123.8021,125.2127,123.1438,124.0329,2578100.0],["2021-11-18",124.6827,126.914,124.3407,125.5462,3009300.0],["2021-11-19",127.9571,128.0511,124.2723,125.1956,2867400.0],["2021-11-22",125.7171,127.9741,123.349,123.443,4546200.0],["2021-11-23",122.7078,125.4265,122.1606,124.4091,2801900.0],["2021-11-24",123.0071,126.9312,122.041,126.726,2751700.0],["2021-11-26",123.349,124.0415,122.4086,122.9472,2670600.0],["2021-11-29",124.9905,127.8203,124.8964,127.2817,3354100.0],["2021-11-30",126.6576,126.9995,120.9295,120.9295,14190800.0],["2021-12-01",123.1096,124.8537,117.2277,117.6808,4724700.0],["2021-12-02",117.3047,121.6477,115.9881,120.75,3218500.0],["2021-12-03",121.9213,122.6052,113.7054,115.629,4434800.0],["2021-12-06",115.4153,115.8,111.3031,115.1759,4793800.0],["2021-12-07",117.8518,120.9552,117.7236,119.1171,3033600.0],["2021-12-08",114.8339,116.937,114.4321,115.7059,7133300.0],["2021-12-09",115.7316,116.6122,114.4919,114.5518,3896000.0],["2021-12-10",115.9026,116.3813,113.1326,114.3894,2351900.0],["2021-12-13",114.7912,115.5692,110.0463,110.2857,4793000.0],["2021-12-14",108.5758,110.8756,105.4297,108.3279,7265800.0],["2021-12-15",109.0888,109.8583,105.8999,109.3196,4182500.0],["2021-12-16",111.1406,111.8588,104.4294,105.9512,4320200.0],["2021-12-17",104.3012,106.1906,102.3007,105.387,4565900.0],["2021-12-20",101.1636,103.0701,100.0266,102.352,5599800.0],["2021-12-21",103.6173,105.5494,102.8307,105.5152,3582200.0],["2021-12-22",105.5836,111.9785,105.5836,111.5766,5404500.0],["2021-12-23",111.8417,115.8427,111.457,115.4153,4729500.0],["2021-12-27",115.2015,115.8256,114.0816,115.5008,2558200.0],["2021-12-28",115.535,116.6635,112.2948,112.3204,2745400.0],["2021-12-29",112.2606,112.4145,109.3453,109.8668,4076500.0],["2021-12-30",109.9523,111.5168,109.6958,109.8582,2164800.0],["2021-12-31",109.8326,111.2689,109.3538,110.6191,1553600.0],["2022-01-03",111.1406,111.3544,107.644,108.2595,3901500.0],["2022-01-04",109.0973,109.1144,105.8401,106.8147,3769400.0],["2022-01-05",106.5668,106.772,100.2403,100.702,6376600.0],["2022-01-06",99.753,102.5828,98.7784,101.8732,4678300.0],["2022-01-07",101.5911,102.5828,99.4708,99.7273,2963200.0],["2022-01-10",98.8981,98.975,95.5724,98.0773,7798500.0],["2022-01-11",98.975,103.9934,98.8211,103.7028,4460500.0],["2022-01-12",104.4466,106.3445,103.2753,104.5919,4740300.0],["2022-01-13",104.8227,105.5836,101.1807,101.6851,3731300.0],["2022-01-14",99.2315,100.6592,97.7268,99.2742,4125500.0],["2022-01-18",97.4618,98.4962,96.5128,97.3934,3760900.0],["2022-01-19",99.0263,99.0605,95.8545,95.9742,3006500.0],["2022-01-20",97.3506,98.7955,95.1962,95.3757,4611000.0],["2022-01-21",94.1276,96.5555,93.6231,93.854,5031300.0],["2022-01-24",89.6135,93.777,86.9034,93.5206,9540200.0],["2022-01-25",91.0413,95.2732,90.6223,94.2472,6382100.0],["2022-01-26",96.3931,98.5219,94.2558,95.2988,6968600.0],["2022-01-27",99.4709,104.0875,99.4709,101.7706,9357800.0],["2022-01-28",103.2838,106.2504,99.8556,106.2504,6100900.0],["2022-01-31",107.5328,112.9702,107.037,112.8248,8759100.0],["2022-02-01",115.1246,115.629,112.0725,115.3725,7124800.0],["2022-02-02",116.9969,118.7922,114.7484,117.9629,5154000.0],["2022-02-03",115.3811,115.5179,113.1412,114.6373,5445300.0],["2022-02-04",114.5163,115.225,112.5803,114.3002,5632500.0],["2022-02-07",113.7039,114.5595,111.7074,113.773,5021800.0],["2022-02-08",112.71,113.0729,109.2269,111.2407,4605900.0],["2022-02-09",113.4014,116.6597,112.8569,116.3313,7518900.0],["2022-02-10",113.6606,119.5204,112.2173,116.2708,6082000.0],["2022-02-11",113.9113,114.7324,105.8908,106.7983,9209800.0],["2022-02-14",106.7119,107.4292,103.6264,104.75,6527700.0],["2022-02-15",108.2935,108.6997,106.4872,107.991,5018300.0],["2022-02-16",107.4206,110.2727,106.3835,109.5726,2921800.0],["2022-02-17",108.5355,109.6331,105.8217,105.9859,2808900.0],["2022-02-18",105.9254,108.7084,105.5538,107.049,3832600.0],["2022-02-22",105.5883,108.0256,103.5832,105.113,3469900.0],["2022-02-23",106.565,108.5874,104.1018,104.4302,2932700.0],["2022-02-24",99.5816,105.5106,97.8012,104.8191,5967900.0],["2022-02-25",106.4094,111.7247,106.1933,111.3012,5395200.0],["2022-02-28",108.7429,111.0592,108.5528,110.169,4302600.0],["2022-03-01",109.3479,110.9295,106.3835,106.9625,3311700.0],["2022-03-02",108.3281,113.2631,107.2478,112.5458,4092500.0],["2022-03-03",112.468,113.2199,108.138,108.7689,3738300.0],["2022-03-04",107.2996,108.0256,102.7535,104.7154,6557200.0],["2022-03-07",103.1079,104.0067,94.2145,94.2404,8283100.0],["2022-03-08",94.396,97.2999,91.9933,93.8774,5953800.0],["2022-03-09",99.5903,101.4225,97.5938,100.3768,4024100.0],["2022-03-10",98.4494,101.6991,97.4987,100.999,3225500.0],["2022-03-11",102.3646,102.8745,100.1953,100.299,2993700.0],["2022-03-14",99.4779,100.0483,93.6095,93.9984,5560200.0],["2022-03-15",95.6146,96.2801,93.67,94.8281,4359700.0],["2022-03-16",97.395,101.63,95.6233,100.299,6124500.0],["2022-03-17",99.452,104.2919,99.2273,103.6524,4999200.0],["2022-03-18",104.3438,107.0317,103.7993,106.176,10598800.0],["2022-03-21",105.4587,107.412,104.0845,105.9773,4758200.0],["2022-03-22",107.144,109.9356,106.4526,109.0109,3629100.0],["2022-03-23",108.0602,109.3393,106.6168,106.9798,2405800.0],["2022-03-24",108.2849,109.1059,106.66,108.6392,2710700.0],["2022-03-25",108.7948,109.5208,106.2797,106.9971,2681600.0],["2022-03-28",107.6453,109.1405,105.4068,107.628,2568800.0],["2022-03-29",110.2295,114.5681,109.9529,113.894,4988100.0],["2022-03-30",113.1162,113.1421,109.3652,109.9616,3478600.0],["2022-03-31",110.6616,112.2692,109.6936,109.7109,4235000.0],["2022-04-01",110.0393,110.774,108.9849,110.7394,2271800.0],["2022-04-04",111.3185,114.8879,111.2407,112.8483,2662700.0],["2022-04-05",112.1222,112.4766,106.323,106.8329,3651200.0],["2022-04-06",106.3057,106.3057,101.2324,102.1917,4792200.0],["2022-04-07",100.2558,101.1892,97.3691,99.9446,6040300.0],["2022-04-08",99.9187,102.2436,99.1754,99.3656,2695300.0],["2022-04-11",97.8012,98.6396,96.2369,97.4901,3749000.0],["2022-04-12",99.4088,101.9757,97.1271,98.0346,2945300.0],["2022-04-13",98.3371,100.7311,98.0346,100.6361,2950700.0],["2022-04-14",101.0423,101.5435,97.5765,97.6457,2624600.0],["2022-04-18",97.4901,97.9654,95.5455,96.79,2353300.0],["2022-04-19",97.0493,101.967,96.7641,101.5349,3306300.0],["2022-04-20",102.5807,105.6575,101.8892,104.0499,5236400.0],["2022-04-21",108.9936,109.5899,96.9629,97.3345,8310100.0],["2022-04-22",97.6629,98.8989,95.5368,95.58,7339300.0],["2022-04-25",94.638,97.4642,91.4661,97.2481,4666800.0],["2022-04-26",96.6777,97.1617,92.6242,92.7193,3926800.0],["2022-04-27",93.0564,95.0183,91.8032,92.8835,3068100.0],["2022-04-28",94.1972,94.9923,90.1265,93.5922,4198200.0],["2022-04-29",93.2597,95.2808,88.7276,88.8675,5109700.0],["2022-05-02",88.8675,93.2072,88.6838,92.5685,7478800.0],["2022-05-03",91.9036,95.0884,91.5711,94.1609,3995300.0],["2022-05-04",94.5196,97.9319,92.0873,97.6432,4283300.0],["2022-05-05",96.3833,97.2932,90.4424,91.8336,6325800.0],["2022-05-06",91.1249,91.7198,87.1352,88.7975,5945600.0],["2022-05-09",86.9252,89.6375,84.1691,84.5716,8106800.0],["2022-05-10",88.5876,89.3838,84.4054,86.6364,5417000.0],["2022-05-11",85.0353,88.9725,83.1367,84.6066,5529000.0],["2022-05-12",83.3554,87.0914,81.8855,86.9864,6275800.0],["2022-05-13",88.8851,94.8959,88.8413,94.3359,6445800.0],["2022-05-16",93.3822,94.0384,91.2999,91.6061,3841600.0],["2022-05-17",94.5372,95.0709,92.8135,94.2572,3401100.0],["2022-05-18",92.4286,93.7585,90.2762,90.5912,4142100.0],["2022-05-19",89.06,92.0873,88.7276,91.5011,4129500.0],["2022-05-20",93.0673,95.1759,90.8099,94.1172,4775700.0],["2022-05-23",95.0184,95.1321,92.4461,94.8871,4463300.0],["2022-05-24",92.4023,94.6509,90.3987,94.4059,6344600.0],["2022-05-25",92.7173,98.2819,92.2186,97.162,4701900.0],["2022-05-26",97.8882,103.899,97.302,103.5053,6722100.0],["2022-05-27",104.7477,106.2088,103.7153,105.9026,6322600.0],["2022-05-31",104.7827,105.2552,101.6679,103.0591,7242100.0],["2022-06-01",103.2166,104.3715,100.5742,101.5717,2768800.0],["2022-06-02",101.9041,107.1538,101.1167,106.4888,4375300.0],["2022-06-03",104.8264,107.775,104.3452,106.1739,2845800.0],["2022-06-06",103.2515,104.8352,101.4054,103.9427,4956300.0],["2022-06-07",103.374,105.1851,102.5953,104.8439,3156600.0],["2022-06-08",103.7327,103.9427,101.2042,101.8429,3623800.0],["2022-06-09",101.6417,101.6417,99.2706,99.6118,4258900.0],["2022-06-10",96.5758,97.092,92.2798,94.1697,5445000.0],["2022-06-13",89.4013,89.9175,84.8428,85.324,8145200.0],["2022-06-14",85.744,87.5814,82.6992,83.4867,7031700.0],["2022-06-15",84.8253,86.7414,82.953,84.6941,8672900.0],["2022-06-16",81.6931,81.7806,76.4609,78.4645,9253200.0],["2022-06-17",79.0857,80.9756,77.9133,78.9632,8031900.0],["2022-06-21",80.9318,81.9818,79.7332,79.8207,7361400.0],["2022-06-22",78.1583,81.1943,77.9046,79.8469,5238300.0],["2022-06-23",80.7919,83.4429,79.322,81.6756,5501700.0],["2022-06-24",83.128,86.5577,83.128,86.5052,5545500.0],["2022-06-27",87.2139,88.1064,85.1403,85.6303,3918900.0],["2022-06-28",86.689,87.9051,81.9555,82.9792,4101100.0],["2022-06-29",82.7517,83.0754,79.1645,79.6807,4089100.0],["2022-06-30",77.8696,80.5206,76.0934,79.8207,4637600.0],["2022-07-01",79.1295,81.4306,78.6745,81.2206,2687300.0],["2022-07-05",79.3395,82.7167,78.0096,82.2705,3761000.0],["2022-07-06",82.4105,84.5979,80.7569,82.218,3368400.0],["2022-07-07",83.5567,85.6915,83.4429,85.1841,2761000.0],["2022-07-08",84.6591,85.6303,82.8917,84.1166,2411700.0],["2022-07-11",83.2679,83.6354,81.8943,83.3029,3233000.0],["2022-07-12",82.7955,84.5191,81.763,82.2617,2423100.0],["2022-07-13",79.9344,81.4306,77.1171,79.9694,3657700.0],["2022-07-14",78.377,78.7095,76.7934,78.4208,4610800.0],["2022-07-15",80.4769,81.973,77.8171,81.3693,4294800.0],["2022-07-18",83.1717,83.8191,81.4043,81.5006,2949000.0],["2022-07-19",82.603,87.0214,82.603,86.5927,5205000.0],["2022-07-20",86.7239,89.3925,86.0852,88.4563,4635900.0],["2022-07-21",86.1815,86.1815,81.7718,85.639,8774100.0],["2022-07-22",85.744,88.5351,84.0029,84.3704,6408600.0],["2022-07-25",83.9941,85.2453,83.2242,85.0965,4640500.0],["2022-07-26",84.6591,84.7903,81.6843,81.8943,4155000.0],["2022-07-27",83.0667,85.9802,81.5268,85.499,4353000.0],["2022-07-28",85.5078,89.7162,85.4903,89.6637,5444200.0],["2022-07-29",89.4777,91.6836,89.2562,90.4256,5443600.0],["2022-08-01",88.8133,92.7467,88.6006,91.4622,3569600.0],["2022-08-02",90.3636,90.7623,88.264,89.0967,3436400.0],["2022-08-03",90.7357,90.7357,88.8664,89.5574,3350100.0],["2022-08-04",89.6903,91.1166,87.8565,91.1078,4474000.0],["2022-08-05",88.9639,90.7446,87.9628,89.6549,2621600.0],["2022-08-08",91.2584,92.6759,90.8509,90.9926,2829200.0],["2022-08-09",90.4699,90.8066,88.7247,89.3182,2169900.0],["2022-08-10",91.914,96.4233,91.8165,95.626,5778600.0],["2022-08-11",97.451,98.2483,93.0745,93.9162,4185300.0],["2022-08-12",95.5905,96.3879,94.1819,96.379,2541600.0],["2022-08-15",95.4045,97.451,94.9172,96.2815,3042800.0],["2022-08-16",95.2627,95.9272,93.4555,95.307,3410400.0],["2022-08-17",93.0214,94.997,92.8796,94.3502,2263700.0],["2022-08-18",94.1731,95.1476,93.7301,95.0944,1720700.0],["2022-08-19",93.5352,93.6858,90.8952,91.5153,4138300.0],["2022-08-22",89.1942,90.0535,87.6438,89.4777,3496900.0],["2022-08-23",89.5043,91.8254,89.4954,90.6737,2193600.0],["2022-08-24",90.4079,92.0911,89.6903,91.0369,2128500.0],["2022-08-25",91.9583,93.4289,91.6128,93.4112,1924200.0],["2022-08-26",93.0302,93.5795,87.1832,87.3072,5078400.0],["2022-08-29",86.1555,86.6428,84.9595,85.2164,3380100.0],["2022-08-30",85.934,86.9351,83.5509,84.7115,3336700.0],["2022-08-31",85.8277,86.1289,83.0814,83.2231,3898100.0],["2022-09-01",82.3904,83.5509,80.7071,83.4092,3770900.0],["2022-09-02",85.4999,85.8897,82.3195,83.1168,3628100.0],["2022-09-06",83.7901,84.4102,81.7702,83.356,2291400.0],["2022-09-07",83.0725,85.6683,82.9308,85.3493,2067000.0],["2022-09-08",84.1976,86.1378,83.9318,85.8454,2607600.0],["2022-09-09",86.4301,88.6272,86.1732,88.2994,2309800.0],["2022-09-12",89.0347,90.718,88.5918,89.3182,2292700.0],["2022-09-13",85.7214,85.7391,82.9396,83.6041,5168500.0],["2022-09-14",84.1445,85.0569,83.1877,84.4811,2670500.0],["2022-09-15",83.9407,84.9595,81.9651,83.8964,2471100.0],["2022-09-16",82.1246,82.1246,80.3616,81.6639,5800300.0],["2022-09-19",80.5122,84.2951,80.211,84.2951,3103900.0],["2022-09-20",83.2763,83.9141,79.3074,80.5654,4239000.0],["2022-09-21",81.4424,83.2763,78.6075,78.6429,3698200.0],["2022-09-22",77.9873,78.6252,74.5146,75.6574,7492800.0],["2022-09-23",74.1779,74.5677,72.8402,73.9741,6475200.0],["2022-09-26",73.5932,75.2764,73.292,73.6729,4251900.0],["2022-09-27",75.2941,76.3395,72.4946,72.601,6076900.0],["2022-09-28",73.1857,76.499,72.3441,76.1978,6560900.0],["2022-09-29",74.7272,75.427,73.7261,74.8246,4411800.0],["2022-09-30",74.9043,75.8346,73.5312,74.1513,4828400.0],["2022-10-03",75.3739,77.0749,74.7537,76.623,3177500.0],["2022-10-04",78.7581,82.8688,78.6075,82.851,5885600.0],["2022-10-05",80.7691,82.1334,79.9275,81.5399,3505100.0],["2022-10-06",81.1767,82.7447,80.8046,81.1589,2753000.0],["2022-10-07",79.2719,79.706,76.0206,76.5256,4453500.0],["2022-10-10",77.2166,77.881,75.4093,75.746,2798800.0],["2022-10-11",75.2321,75.8257,72.6984,73.921,5430400.0],["2022-10-12",74.0007,76.3927,73.5578,75.7814,3774800.0],["2022-10-13",71.9188,76.942,70.4748,76.4636,5388700.0],["2022-10-14",76.9508,78.3151,74.3197,74.5234,2900300.0],["2022-10-17",76.3307,78.3329,76.3041,78.1645,3717200.0],["2022-10-18",80.6717,82.5055,78.5898,79.8389,4703800.0],["2022-10-19",79.6174,79.7769,76.942,77.7304,4109900.0],["2022-10-20",77.9962,78.262,73.4869,74.4525,7805500.0],["2022-10-21",74.5943,75.9231,73.1768,75.684,5198100.0],["2022-10-24",75.7637,76.7736,73.3451,76.4281,4166700.0],["2022-10-25",76.4547,81.1501,76.4193,81.1058,5260100.0],["2022-10-26",80.1844,83.3737,79.8743,82.16,4396000.0],["2022-10-27",83.2763,84.3925,82.1069,82.789,4348600.0],["2022-10-28",80.9731,84.426,79.0678,83.3526,5431800.0],["2022-10-31",82.4938,83.2542,81.5188,81.5277,3515400.0],["2022-11-01",83.5225,84.4976,81.2594,83.1379,3675500.0],["2022-11-02",82.3865,85.4726,81.2057,82.6101,6420800.0],["2022-11-03",80.8837,81.0268,78.2806,78.7457,4766000.0],["2022-11-04",80.2933,82.0644,79.4524,80.5437,3411500.0],["2022-11-07",81.2504,83.5494,80.4096,82.458,2870600.0],["2022-11-08",82.5385,84.2739,81.2862,83.1468,2988900.0],["2022-11-09",82.0108,82.789,80.2486,80.499,2461300.0],["2022-11-10",85.7857,92.6557,85.7857,92.602,9664700.0],["2022-11-11",92.8525,98.3897,92.7362,97.2983,8565500.0],["2022-11-14",95.223,96.0191,90.7146,90.7146,5384400.0],["2022-11-15",94.2927,96.0818,86.063,87.3154,7166200.0],["2022-11-16",86.7607,86.9844,83.0484,84.1219,4457500.0],["2022-11-17",82.6727,82.6727,80.016,80.9642,5243100.0],["2022-11-18",82.3239,82.9948,80.4811,82.0108,3176000.0],["2022-11-21",80.5616,82.0108,79.8371,80.3738,2953300.0],["2022-11-22",77.0372,79.1125,76.1247,78.54,6872200.0],["2022-11-23",78.3342,80.2396,77.234,79.184,4510700.0],["2022-11-25",78.9604,80.8389,78.7547,80.508,1452100.0],["2022-11-28",78.9425,80.499,78.4505,78.8083,3608700.0],["2022-11-29",79.1662,79.685,78.3074,78.9067,3420800.0],["2022-11-30",79.3451,81.8766,77.2071,81.8766,6910900.0],["2022-12-01",78.6384,79.1841,73.7095,76.0711,15508100.0],["2022-12-02",73.2622,76.4468,71.9562,76.1784,13587600.0],["2022-12-05",74.5325,75.9906,72.0725,73.3249,8933600.0],["2022-12-06",73.1817,73.7095,70.3371,70.4266,11687800.0],["2022-12-07",69.7736,71.0259,69.0132,69.4515,9357600.0],["2022-12-08",69.9614,71.9204,69.8004,70.7128,7577900.0],["2022-12-09",70.2924,71.4732,69.8004,70.2029,4589000.0],["2022-12-12",69.4694,73.799,69.1474,73.7721,7352500.0],["2022-12-13",78.3342,78.8531,72.8597,74.6398,12645000.0],["2022-12-14",74.2373,75.4538,71.4553,72.0993,5051700.0],["2022-12-15",70.9365,71.9383,68.8343,69.2369,6910200.0],["2022-12-16",68.4675,68.9685,65.9807,67.4388,13108300.0],["2022-12-19",67.0273,67.8324,65.1578,65.7303,4880600.0],["2022-12-20",64.9878,66.6337,64.621,65.3814,6076000.0],["2022-12-21",66.2849,67.8682,66.0881,67.8414,4386200.0],["2022-12-22",66.6427,67.0542,65.3098,66.4996,3546100.0],["2022-12-23",66.4906,67.9577,66.0523,67.0095,2977100.0],["2022-12-27",66.7769,67.3673,65.605,65.9092,2773000.0],["2022-12-28",65.6945,66.4996,64.1559,64.5495,3885800.0],["2022-12-29",64.9878,66.9021,64.9341,66.8663,3148800.0],["2022-12-30",65.8197,66.8663,65.3635,66.3654,3908400.0],["2023-01-03",68.7001,69.7467,66.2312,68.1008,9366800.0],["2023-01-04",69.049,70.0598,67.8503,69.7825,4175700.0],["2023-01-05",69.0222,69.5589,68.1813,68.5123,3821100.0],["2023-01-06",69.3979,71.3569,68.2707,70.8649,4854300.0],["2023-01-09",71.9473,73.2443,71.2316,72.0815,4242900.0],["2023-01-10",71.5716,72.7792,71.3122,72.0367,3490500.0],["2023-01-11",73.96,74.613,72.967,74.3088,5295400.0],["2023-01-12",74.944,76.089,73.5843,76.089,4607800.0],["2023-01-13",74.9261,76.7957,74.5593,76.0711,3684400.0],["2023-01-17",76.241,77.4755,76.0442,76.8225,2937100.0],["2023-01-18",77.1356,78.4237,75.0781,75.1318,4980300.0],["2023-01-19",73.4859,73.9063,71.6342,72.0278,5603600.0],["2023-01-20",73.1012,76.0621,72.3677,76.0442,4188500.0],["2023-01-23",76.3931,79.032,76.3931,78.5668,5309200.0],["2023-01-24",79.6134,80.7226,78.0569,78.9157,4567100.0],["2023-01-25",77.4755,79.6313,76.5631,79.4882,3663600.0],["2023-01-26",80.8568,83.9429,80.6242,83.9161,6988700.0],["2023-01-27",83.7283,86.0541,83.1468,85.7499,4799800.0],["2023-01-30",84.5602,86.7339,84.5602,84.8912,5402400.0],["2023-01-31",84.3276,85.9199,84.1934,85.8394,2676000.0],["2023-02-01",84.8464,87.9147,83.1289,86.9575,6406500.0],["2023-02-02",89.2296,91.2781,88.8271,89.4801,8783200.0],["2023-02-03",86.492,90.2926,85.9504,87.6837,4966000.0],["2023-02-06",86.2573,86.5101,84.7046,86.4108,3886700.0],["2023-02-07",85.9594,88.1982,85.2553,87.3045,2684100.0],["2023-02-08",86.4018,87.6475,85.3185,85.4178,2390200.0],["2023-02-09",85.9504,86.6274,82.0776,82.9352,4294300.0],["2023-02-10",81.7165,84.0998,81.0936,84.0727,3119600.0],["2023-02-13",84.172,87.1691,84.172,87.0608,4705100.0],["2023-02-14",85.6705,88.4329,85.4358,87.3587,3909800.0],["2023-02-15",86.6636,88.0177,86.465,87.2323,3884400.0],["2023-02-16",85.4539,86.6365,83.8831,85.2553,2767500.0],["2023-02-17",84.3616,84.8942,82.9894,84.4247,4751100.0],["2023-02-21",82.6012,83.1429,81.2832,81.9061,3132600.0],["2023-02-22",81.7978,82.8901,80.9943,82.0596,2566000.0],["2023-02-23",82.9533,83.4046,80.7686,82.1679,3008700.0],["2023-02-24",80.7235,80.7506,79.261,80.3985,3455800.0],["2023-02-27",81.9332,82.3484,80.6603,81.1839,2388700.0],["2023-02-28",81.3554,82.6193,80.7145,81.9693,2755700.0],["2023-03-01",81.9693,82.6554,80.8318,81.0485,3143600.0],["2023-03-02",79.0805,80.8138,78.1958,80.3985,4109000.0],["2023-03-03",80.8589,82.3936,78.8548,82.3484,3717800.0],["2023-03-06",82.1498,83.5762,81.6985,82.6192,3156100.0],["2023-03-07",82.204,82.8269,80.6784,80.7686,3298700.0],["2023-03-08",81.1568,82.9713,81.0665,82.6102,2224600.0],["2023-03-09",81.8519,82.7727,76.4806,76.7243,7183300.0],["2023-03-10",75.8216,76.8507,71.4342,72.4182,13967500.0],["2023-03-13",69.8635,76.1105,68.7802,75.3612,12797800.0],["2023-03-14",78.3673,79.4326,76.932,77.8257,9053100.0],["2023-03-15",76.2459,78.7375,75.3612,78.241,7441000.0],["2023-03-16",77.1847,80.5429,76.941,78.7736,6025200.0],["2023-03-17",79.4236,80.0374,74.7564,76.6341,33987900.0],["2023-03-20",76.3723,76.7424,73.3029,74.5126,6972100.0],["2023-03-21",76.3452,78.5749,76.1375,78.4305,4269100.0],["2023-03-22",78.4305,79.234,75.5959,75.8126,4297400.0],["2023-03-23",76.7695,78.909,75.1626,76.2368,4767600.0],["2023-03-24",74.0883,75.8487,72.9328,75.7765,5206400.0],["2023-03-27",77.6361,77.6451,74.7925,76.0021,3793200.0],["2023-03-28",76.0382,76.5618,74.3411,75.5237,3021500.0],["2023-03-29",76.7334,77.2028,75.614,76.8959,2743200.0],["2023-03-30",77.6722,78.5659,76.5077,77.4104,3645500.0],["2023-03-31",78.4757,79.6944,77.8257,79.2971,3538200.0],["2023-04-03",78.1958,78.6201,74.8105,76.6973,5448400.0],["2023-04-04",77.0132,77.0132,73.0953,73.3029,6002900.0],["2023-04-05",72.4814,73.6189,71.5787,73.4925,4717200.0],["2023-04-06",73.339,74.5126,73.1765,74.1967,2998300.0],["2023-04-10",73.6369,74.639,73.1314,73.655,2890700.0],["2023-04-11",74.0161,76.291,73.9439,75.289,3550200.0],["2023-04-12",76.3813,76.7966,74.4223,74.5758,3491900.0],["2023-04-13",75.8396,76.607,74.332,76.1105,3614500.0],["2023-04-14",76.1105,77.0945,75.2619,77.0222,2865600.0],["2023-04-17",76.8146,78.7645,76.2459,78.7465,3654700.0],["2023-04-18",81.6985,83.7296,81.2019,82.6012,10293200.0],["2023-04-19",81.7165,84.172,81.4999,83.5491,6248000.0],["2023-04-20",82.547,85.6796,81.9693,82.9984,5709700.0],["2023-04-21",82.7186,82.9623,80.5791,80.7506,4892800.0],["2023-04-24",80.7506,80.9582,79.4416,80.0013,3518000.0],["2023-04-25",80.0193,80.0193,77.7264,78.0243,3752200.0],["2023-04-26",77.9521,79.0354,76.7785,77.0132,2912100.0],["2023-04-27",77.5639,78.927,77.1035,78.6652,3140600.0],["2023-04-28",78.4739,82.347,78.4465,81.4083,4964000.0],["2023-05-01",82.0098,83.2674,80.6975,80.8797,4958800.0],["2023-05-02",78.9751,78.9842,75.8493,77.1525,6351000.0],["2023-05-03",77.3256,78.1822,75.5303,75.667,4083700.0],["2023-05-04",74.7283,74.8924,72.8328,73.5527,5669200.0],["2023-05-05",74.7283,75.8584,73.9264,74.8741,3865200.0],["2023-05-08",75.2934,75.6943,73.9446,73.9719,3139100.0],["2023-05-09",73.1882,75.4209,72.9512,74.3911,3400500.0],["2023-05-10",75.7763,76.6148,73.8899,75.2569,2879200.0],["2023-05-11",74.8559,75.9222,74.2453,75.8948,3102800.0],["2023-05-12",76.1591,76.6877,74.9288,75.5121,2598400.0],["2023-05-15",75.266,76.068,74.6372,75.7581,2010400.0],["2023-05-16",75.6488,75.831,73.1608,73.2702,3545300.0],["2023-05-17",73.817,77.1342,73.653,76.2958,3569000.0],["2023-05-18",76.1318,76.5327,74.9288,75.831,3055900.0],["2023-05-19",76.6603,76.8973,74.4185,75.7126,3150100.0],["2023-05-22",75.1475,77.7721,74.9106,77.4714,3183800.0],["2023-05-23",77.0795,78.2005,75.9404,76.3049,2788800.0],["2023-05-24",75.5576,76.1682,73.8717,75.7854,2593100.0],["2023-05-25",76.2776,76.7241,74.6736,76.1226,2717900.0],["2023-05-26",75.9131,78.4283,75.5303,78.1002,3153900.0],["2023-05-30",78.9022,79.2211,77.5261,78.7381,3666400.0],["2023-05-31",78.2642,78.8384,75.2204,78.0455,13707800.0],["2023-06-01",78.4374,80.178,76.6512,79.4125,4653800.0],["2023-06-02",80.8797,83.0122,80.6063,81.1076,8034000.0],["2023-06-05",77.6081,79.0024,76.0315,77.9362,5631300.0],["2023-06-06",77.9453,79.9684,77.5534,79.6495,3778100.0],["2023-06-07",80.1051,80.497,79.1756,79.5583,2876400.0],["2023-06-08",79.2667,80.9253,78.5285,80.7977,2963500.0],["2023-06-09",80.9709,81.4995,79.8408,80.3694,2548400.0],["2023-06-12",80.816,82.0098,80.0413,81.9187,2896300.0],["2023-06-13",82.1191,83.7322,81.7273,82.6295,3032700.0],["2023-06-14",82.9302,83.8506,81.5997,82.2832,3023700.0],["2023-06-15",82.0189,84.9078,82.0007,84.4339,3218300.0],["2023-06-16",84.5432,84.5706,82.9393,83.0487,5653100.0],["2023-06-20",82.2194,82.8391,81.1987,82.5839,2859400.0],["2023-06-21",82.347,82.511,81.1896,81.226,2163500.0],["2023-06-22",80.7795,81.4903,79.6495,81.2352,2344400.0],["2023-06-23",80.2236,81.062,79.9229,80.0504,2867700.0],["2023-06-26",79.8226,83.2674,79.8226,80.9071,2064800.0],["2023-06-27",81.864,83.8689,80.9071,83.2309,3022500.0],["2023-06-28",82.8756,83.395,82.1829,83.1945,2200000.0],["2023-06-29",83.4223,84.7073,83.1945,84.5797,2761300.0],["2023-06-30",84.9533,85.8009,84.7164,84.7255,3532800.0],["2023-07-03",84.9442,86.8762,84.8258,86.3568,1975500.0],["2023-07-05",85.6551,85.7826,84.2061,84.6708,2519000.0],["2023-07-06",83.1945,83.96,81.5359,83.8598,3347700.0],["2023-07-07",83.1216,84.6435,83.0487,83.7595,1922400.0],["2023-07-10",83.4497,85.6368,83.4497,85.09,1984500.0],["2023-07-11",85.4819,90.0932,85.2541,89.7378,7890200.0],["2023-07-12",90.7676,91.5331,89.191,89.4735,5033300.0],["2023-07-13",90.3939,93.6474,90.321,93.6291,5279700.0],["2023-07-14",94.3217,95.5611,94.0848,94.8047,7980500.0],["2023-07-17",95.3606,97.3655,94.3035,95.1328,6714700.0],["2023-07-18",94.7592,97.9123,94.5951,97.402,6503100.0],["2023-07-19",95.9074,99.1244,95.8619,98.5776,6390100.0],["2023-07-20",95.5064,98.8601,95.2786,97.9761,6547900.0],["2023-07-21",97.7665,98.1402,95.1237,95.5885,4490800.0],["2023-07-24",95.9257,96.9008,95.0052,95.8072,3026100.0],["2023-07-25",95.6887,96.354,95.0872,95.1419,2228600.0],["2023-07-26",94.7318,96.0259,93.7385,95.4244,3588500.0],["2023-07-27",96.0624,97.1468,94.0119,94.1212,3388300.0],["2023-07-28",95.0304,96.9681,95.0028,96.4722,3679400.0],["2023-07-31",96.4079,96.6834,95.563,96.2334,2631400.0],["2023-08-01",95.8753,97.8773,95.6089,97.4181,4241900.0],["2023-08-02",95.3243,95.9396,94.1672,94.4886,3613700.0],["2023-08-03",93.5519,94.5529,92.6978,94.2314,4667200.0],["2023-08-04",94.7549,95.9488,93.8825,94.3417,2972100.0],["2023-08-07",94.7641,95.6732,94.5896,95.4436,2093300.0],["2023-08-08",94.158,95.7467,93.3682,95.2967,2632000.0],["2023-08-09",94.9661,95.0947,91.807,91.9172,4689800.0],["2023-08-10",92.7988,94.0019,91.2836,92.0182,4317600.0],["2023-08-11",90.5672,91.9448,90.1356,90.3377,3713000.0],["2023-08-14",90.0897,90.9529,89.3091,90.0346,4290600.0],["2023-08-15",89.0612,89.8418,88.6204,89.5112,2015400.0],["2023-08-16",89.2999,90.0713,88.9234,88.9877,2108100.0],["2023-08-17",89.1806,89.8969,88.3265,88.8959,1649800.0],["2023-08-18",87.8857,91.0264,87.4081,90.6591,3063600.0],["2023-08-21",91.1458,91.7152,90.3285,90.7233,2283000.0],["2023-08-22",91.0999,91.2284,89.9428,90.2366,1972600.0],["2023-08-23",90.6132,91.7244,90.0071,91.5591,1796600.0],["2023-08-24",91.8346,92.808,90.5121,90.9346,2135900.0],["2023-08-25",91.3295,91.9723,90.2734,91.5223,1742800.0],["2023-08-28",92.1744,93.2764,92.0274,92.6427,2251600.0],["2023-08-29",92.5692,96.059,92.5692,95.7835,3323600.0],["2023-08-30",95.912,96.6834,95.159,96.3253,2919300.0],["2023-08-31",96.8855,98.2997,96.6375,97.6844,3984800.0],["2023-09-01",98.4466,98.5936,95.6641,95.9579,4593600.0],["2023-09-05",99.5487,100.1548,98.6671,99.4017,17225500.0],["2023-09-06",98.4375,99.9895,98.3273,99.0895,7986500.0],["2023-09-07",98.0426,101.2843,97.6569,100.4578,10221200.0],["2023-09-08",100.8252,103.6169,100.7058,103.47,11234900.0],["2023-09-11",103.7914,105.573,103.718,104.2322,7250300.0],["2023-09-12",104.1588,104.9118,103.2863,103.3506,5232600.0],["2023-09-13",103.7088,104.4435,102.8731,103.5435,6834900.0],["2023-09-14",104.5812,104.5996,102.9098,103.5067,6855300.0],["2023-09-15",104.5904,105.7842,103.6812,104.4985,117475900.0],["2023-09-18",104.2782,105.8118,103.7914,105.0312,8648200.0],["2023-09-19",104.8016,106.0873,104.3057,105.7199,5627400.0],["2023-09-20",106.1332,107.2444,104.37,104.8934,5846500.0],["2023-09-21",103.773,104.0577,101.5782,102.0557,5835800.0],["2023-09-22",102.4415,103.0384,101.4037,102.1017,3506100.0],["2023-09-25",101.9364,102.1751,100.3384,101.2935,4804200.0],["2023-09-26",100.5221,100.8894,96.7477,97.2895,5611100.0],["2023-09-27",97.6201,98.5017,96.4906,97.8497,4350200.0],["2023-09-28",97.3446,100.4119,97.1059,99.3925,3957600.0],["2023-09-29",100.2007,100.816,98.0701,98.3915,5117300.0],["2023-10-02",97.914,99.2824,97.5742,98.4099,2827000.0],["2023-10-03",97.2161,97.5559,94.0753,94.7916,4536700.0],["2023-10-04",95.0396,96.0957,94.0478,95.7283,3331200.0],["2023-10-05",95.2875,95.9212,94.2957,95.6824,3250500.0],["2023-10-06",94.3508,97.3079,93.5794,96.5457,3259400.0],["2023-10-09",94.81,96.7202,94.6355,96.2518,2354100.0],["2023-10-10",96.5365,98.0609,96.4263,96.6926,2829600.0],["2023-10-11",97.4273,98.5936,96.7753,98.5109,2442600.0],["2023-10-12",98.7772,98.814,95.5998,96.2977,2724400.0],["2023-10-13",96.5273,96.7569,93.9743,95.3243,3470100.0],["2023-10-16",96.4263,97.6752,95.2233,96.0039,3723800.0],["2023-10-17",94.9569,97.5191,94.8008,96.7293,2918200.0],["2023-10-18",95.6181,95.6549,93.3223,93.9468,5189400.0],["2023-10-19",89.3918,90.604,86.4714,86.5265,10102500.0],["2023-10-20",85.5622,87.151,84.7449,86.7102,5854700.0],["2023-10-23",86.6,87.0959,84.7633,85.1674,5017000.0],["2023-10-24",86.0398,87.601,85.498,87.3989,3570700.0],["2023-10-25",86.9306,86.9673,84.148,84.4051,3506600.0],["2023-10-26",84.4419,86.5081,84.0929,84.7633,3006700.0],["2023-10-27",85.2172,85.2172,82.0676,83.0125,3367700.0],["2023-10-30",83.9481,86.0973,83.7814,85.5785,4067900.0],["2023-10-31",85.6434,85.8101,84.4298,85.5507,2809700.0],["2023-11-01",85.8935,87.913,85.0042,87.774,3922800.0],["2023-11-02",90.0714,91.1645,89.5619,90.97,4178300.0],["2023-11-03",92.2577,94.0734,92.1465,93.4712,4573300.0],["2023-11-06",93.008,93.6658,90.2845,91.0904,3150900.0],["2023-11-07",91.2294,93.4434,91.0163,91.6463,3006600.0],["2023-11-08",91.5536,92.3225,91.146,91.8593,2064200.0],["2023-11-09",92.4893,92.6375,89.1173,89.7194,2995500.0],["2023-11-10",90.6736,91.4425,89.0709,91.3776,2407400.0],["2023-11-13",90.5717,91.0349,89.7935,90.5346,2722500.0],["2023-11-14",93.3693,96.3893,93.3601,95.0368,4280900.0],["2023-11-15",95.0368,96.9266,95.0368,96.6024,3075300.0],["2023-11-16",96.3708,96.834,95.2221,96.0651,2719200.0],["2023-11-17",96.5005,97.6399,95.4815,97.2323,2906800.0],["2023-11-20",96.9636,98.9646,96.7043,98.6126,2780800.0],["2023-11-21",98.1957,98.9554,97.7048,97.9919,2208400.0],["2023-11-22",99.0665,99.539,98.2328,98.9183,1906200.0],["2023-11-24",98.8442,99.1684,98.2421,99.1221,975200.0],["2023-11-27",98.6867,99.224,97.7418,98.8905,2422100.0],["2023-11-28",98.8905,99.9744,98.1957,99.715,2295100.0],["2023-11-29",100.8822,104.3746,100.6043,103.1704,4454000.0],["2023-11-30",103.0685,104.2357,102.6145,104.0967,4248600.0],["2023-12-01",104.2172,106.0051,103.9393,105.8661,3943800.0],["2023-12-04",104.4488,107.2464,104.2727,107.0333,4724500.0],["2023-12-05",106.6443,107.478,106.1348,106.7925,2710100.0],["2023-12-06",107.4595,108.6545,102.8739,103.8559,6180000.0],["2023-12-07",104.245,106.0514,103.8559,105.477,2651700.0],["2023-12-08",104.9119,106.1903,103.4761,104.282,3436300.0],["2023-12-11",104.3561,104.9305,104.0597,104.6711,3566800.0],["2023-12-12",104.7915,104.9027,103.8374,104.8749,2392200.0],["2023-12-13",104.8656,111.1557,104.1616,110.9334,4983600.0],["2023-12-14",112.0914,119.1874,111.7857,119.0114,7687300.0],["2023-12-15",118.2888,120.8085,117.6867,119.8451,7990000.0],["2023-12-18",119.9655,120.1879,116.6213,116.6862,4605500.0],["2023-12-19",116.3156,119.7895,115.8339,118.8446,5025500.0],["2023-12-20",118.4185,120.0026,116.6769,116.8159,5627300.0],["2023-12-21",118.0202,119.6969,117.418,119.632,3810900.0],["2023-12-22",120.1879,122.3556,119.7247,121.0679,3342700.0],["2023-12-26",121.0494,122.2907,120.7437,121.6979,2485000.0],["2023-12-27",121.4199,123.6062,120.966,122.8465,3561200.0],["2023-12-28",122.7447,123.6988,122.3185,123.3283,2087900.0],["2023-12-29",123.0874,123.4302,120.6881,121.281,2049000.0],["2024-01-02",119.6876,120.1971,117.4365,118.8261,4500900.0],["2024-01-03",115.8432,116.2137,112.6287,113.342,5391000.0],["2024-01-04",113.2493,115.0465,112.6472,113.8515,3215700.0],["2024-01-05",112.5546,114.7593,112.0728,113.2123,2747600.0],["2024-01-08",113.555,113.8793,112.2952,113.3327,4273200.0],["2024-01-09",111.6652,112.7491,110.813,112.0914,5883400.0],["2024-01-10",111.9339,113.0641,111.2113,112.5823,4049300.0],["2024-01-11",111.8876,112.536,109.8403,111.0909,3875100.0],["2024-01-12",111.6096,112.3693,109.7569,110.5536,2044800.0],["2024-01-16",109.6457,110.0441,108.0246,109.5438,3007900.0],["2024-01-17",107.3668,108.5341,106.4219,108.3673,3286500.0],["2024-01-18",109.1362,109.5068,107.1167,108.4692,2334800.0],["2024-01-19",108.7749,110.4702,107.7652,110.3127,4079300.0],["2024-01-22",110.7944,113.2215,110.7944,112.0636,2973100.0],["2024-01-23",112.1747,112.675,109.6365,110.2201,2637400.0],["2024-01-24",112.008,112.1747,110.4053,111.7486,3753500.0],["2024-01-25",115.8802,115.9914,111.0816,114.398,6069800.0],["2024-01-26",114.7315,116.2971,114.1757,115.3985,3715600.0],["2024-01-29",115.5838,118.4741,115.3985,118.4185,4298900.0],["2024-01-30",118.085,118.7983,116.7325,117.8349,2495700.0],["2024-01-31",116.6769,117.9183,115.1762,115.2874,3154600.0],["2024-02-01",115.8246,116.538,112.3229,115.1484,5190200.0],["2024-02-02",114.1309,116.6139,112.5348,116.0818,3320400.0],["2024-02-05",114.8123,115.0364,111.9467,113.1788,3604900.0],["2024-02-06",113.5429,115.4284,113.0388,115.3351,3066100.0],["2024-02-07",116.1845,118.154,115.6244,117.6967,2731300.0],["2024-02-08",117.3793,119.9836,116.6792,119.3302,3436000.0],["2024-02-09",119.5729,120.0862,117.6033,119.1808,3181400.0],["2024-02-12",118.8448,122.5505,118.6394,121.4211,3981900.0],["2024-02-13",117.79,117.93,113.8976,116.6326,6448100.0],["2024-02-14",118.1914,119.7596,117.5753,119.4329,3302800.0],["2024-02-15",120.8517,122.0278,120.3383,121.5798,3542400.0],["2024-02-16",120.3103,121.1224,119.2742,119.3768,3578300.0],["2024-02-20",118.2847,118.6488,117.2393,117.9207,2982300.0],["2024-02-21",117.5287,117.958,116.7726,117.79,2453300.0],["2024-02-22",119.7689,120.973,118.3127,118.8168,3162400.0],["2024-02-23",119.4422,119.8249,116.4459,116.7819,3380400.0],["2024-02-26",116.7912,118.014,116.5299,116.9406,2623800.0],["2024-02-27",117.7247,118.4714,117.1459,118.3127,2968400.0],["2024-02-28",117.7713,118.7981,117.2579,117.9113,1986600.0],["2024-02-29",119.1155,119.8249,117.8087,119.3115,3861500.0],["2024-03-01",119.3115,120.637,118.0514,119.5635,3673400.0],["2024-03-04",117.314,119.3022,115.8111,118.1727,5822500.0],["2024-03-05",117.8647,118.2661,115.8578,116.5112,3856300.0],["2024-03-06",118.2194,118.9661,114.0563,115.0924,3355600.0],["2024-03-07",116.6792,117.1553,115.0924,116.4925,2913800.0],["2024-03-08",116.9873,119.2275,116.9873,117.6033,3151500.0],["2024-03-11",117.7993,117.7993,115.7831,116.2778,2958900.0],["2024-03-12",116.5579,117.1366,114.859,115.4471,2888500.0],["2024-03-13",115.7458,117.9954,115.2511,117.706,3584200.0],["2024-03-14",117.6127,118.8168,115.0177,116.4925,5851200.0],["2024-03-15",114.971,116.9499,114.971,116.6512,22840100.0],["2024-03-18",117.4633,118.2474,114.9617,115.2137,3163200.0],["2024-03-19",114.495,115.8578,113.4122,115.7271,3459200.0],["2024-03-20",115.4751,119.9276,115.1577,119.2555,3151200.0],["2024-03-21",120.3196,124.6694,120.1423,122.8959,4003400.0],["2024-03-22",122.3265,122.5599,119.2835,119.3488,2072600.0],["2024-03-25",119.4795,120.6836,119.3955,120.2636,1792600.0],["2024-03-26",121.113,121.3464,119.1435,119.3675,1993000.0],["2024-03-27",120.889,122.2612,120.3383,122.1772,2146400.0],["2024-03-28",122.2892,122.9799,121.7384,122.6252,3132500.0],["2024-04-01",123.0266,123.2133,122.1398,122.3078,2478100.0],["2024-04-02",119.5262,119.6009,116.3712,117.902,3620900.0],["2024-04-03",117.2673,118.8541,117.0153,118.1447,2101700.0],["2024-04-04",119.4795,120.553,117.2953,117.622,2445100.0],["2024-04-05",117.6127,119.8529,117.0153,119.0875,1906700.0],["2024-04-08",119.0035,121.281,118.3874,120.7117,2422400.0],["2024-04-09",121.3464,123.2973,119.9462,123.2133,3258400.0],["2024-04-10",119.5355,120.0116,117.342,117.6873,3339700.0],["2024-04-11",118.0794,119.6569,116.3338,118.4247,3429000.0],["2024-04-12",117.3326,117.6033,114.5043,115.2511,4002800.0],["2024-04-15",116.5112,117.1459,111.9561,113.1042,3350700.0],["2024-04-16",112.6001,114.6817,111.7227,113.7669,3540100.0],["2024-04-17",115.0737,116.3152,113.8229,114.9897,5150900.0],["2024-04-18",113.0668,115.2324,111.1346,112.3107,5701700.0],["2024-04-19",112.1521,113.6829,110.2012,110.5186,4161300.0],["2024-04-22",111.592,114.8124,109.9212,113.9629,3290800.0],["2024-04-23",114.439,117.2579,114.1776,116.0351,3379200.0],["2024-04-24",115.6991,116.5019,114.4016,115.5404,2021500.0],["2024-04-25",113.8042,115.4751,111.424,115.1484,3620700.0],["2024-04-26",115.5055,115.9566,114.6597,115.1108,2962700.0],["2024-04-29",115.6371,116.3983,112.8836,113.3535,2291600.0],["2024-04-30",111.9438,112.8742,109.4629,109.585,4329200.0],["2024-05-01",109.5193,113.2877,108.8426,110.412,4141900.0],["2024-05-02",111.4833,112.6674,109.3783,111.8217,3653000.0],["2024-05-03",114.1804,115.6935,110.6564,110.8819,4437500.0],["2024-05-06",112.0096,114.3966,111.5209,113.9079,3421900.0],["2024-05-07",113.7106,115.6747,113.1091,114.1804,3233900.0],["2024-05-08",112.9118,113.2407,111.5397,112.5829,2919600.0],["2024-05-09",112.3573,116.0412,111.6525,115.6183,5938500.0],["2024-05-10",116.84,116.84,112.7708,116.5674,2517800.0],["2024-05-13",117.3098,117.3098,114.6879,114.7725,1826100.0],["2024-05-14",115.2988,118.5409,115.2988,118.3812,2828900.0],["2024-05-15",119.6686,123.4276,118.9074,123.3995,4480200.0],["2024-05-16",122.6383,122.9578,120.0727,120.1761,4167700.0],["2024-05-17",120.8527,120.8715,117.0279,118.0992,3954100.0],["2024-05-20",117.479,118.5221,117.1125,118.0992,3081900.0],["2024-05-21",118.1744,120.3264,117.4884,120.0163,2960500.0],["2024-05-22",120.2889,120.6366,118.0804,119.0484,2617500.0],["2024-05-23",120.0539,120.2889,115.2142,115.6935,3498300.0],["2024-05-24",115.778,116.6426,115.4209,116.1915,1815000.0],["2024-05-28",116.3513,116.6614,113.2877,113.9079,2927100.0],["2024-05-29",111.8311,112.3385,108.993,109.1339,4754300.0],["2024-05-30",109.1152,112.2633,109.0682,112.1412,2680200.0],["2024-05-31",112.5547,113.9079,110.7503,113.2407,3636400.0],["2024-06-03",114.0019,114.0395,109.6696,112.0284,4056900.0],["2024-06-04",111.0229,112.5923,110.7879,111.9062,2022600.0],["2024-06-05",112.6111,114.453,111.925,114.3778,2800100.0],["2024-06-06",114.1429,115.1108,111.8404,111.9908,3380300.0],["2024-06-07",110.3838,111.9062,109.0118,110.5342,3200900.0],["2024-06-10",110.2805,112.7426,110.0267,112.4889,2385100.0],["2024-06-11",112.3855,112.3855,110.2805,111.8405,2613400.0],["2024-06-12",115.9942,118.4093,115.4021,115.9942,3755000.0],["2024-06-13",115.731,116.1445,114.1616,114.8477,2015900.0],["2024-06-14",113.8045,114.2462,112.9212,113.9455,1685500.0],["2024-06-17",113.7106,115.2424,113.3159,114.8007,1756800.0],["2024-06-18",114.9604,115.6747,114.3872,115.4961,2244700.0],["2024-06-20",115.1202,117.5448,115.045,117.1689,2629900.0],["2024-06-21",117.2347,117.2629,115.7311,116.6426,5206800.0],["2024-06-24",116.6896,118.8322,116.5486,117.7139,2289400.0],["2024-06-25",116.7084,117.2816,115.9942,116.9245,1853400.0],["2024-06-26",116.1727,117.6012,115.778,116.6802,2121000.0],["2024-06-27",116.06,116.8963,115.4679,116.6426,2084100.0],["2024-06-28",116.9057,118.9262,115.9754,116.3419,4058700.0],["2024-07-01",116.8963,118.0147,114.0959,114.8665,3568600.0],["2024-07-02",114.453,116.0788,114.1992,115.7874,2292900.0],["2024-07-03",115.7874,116.5298,114.8665,115.966,2102500.0],["2024-07-05",116.0412,116.0412,114.4154,115.327,1957400.0],["2024-07-08",114.9229,115.5055,113.2407,113.4944,2270500.0],["2024-07-09",113.2783,114.8853,112.5359,113.9737,2495400.0],["2024-07-10",114.453,116.8775,114.0019,116.7742,1976400.0],["2024-07-11",118.8792,120.2231,117.9583,118.9826,3406000.0],["2024-07-12",119.3867,122.0368,119.2363,121.5293,3390900.0],["2024-07-15",121.9334,125.1474,121.7361,124.3956,4505300.0],["2024-07-16",125.4105,129.085,125.091,128.7561,6351500.0],["2024-07-17",127.3089,128.6151,125.5703,126.7262,5851800.0],["2024-07-18",124.2828,131.97,123.8787,128.1922,7386200.0],["2024-07-19",129.959,133.483,128.446,130.2409,7353600.0],["2024-07-22",131.5659,133.2857,130.3724,132.6749,4004200.0],["2024-07-23",133.4925,136.4151,133.4831,134.9679,4640000.0],["2024-07-24",133.9153,134.4792,129.1977,129.3387,4497500.0],["2024-07-25",129.4139,134.4416,127.9479,131.5847,4412700.0],["2024-07-26",133.8214,134.2912,131.7633,133.4455,3262800.0],["2024-07-29",133.2753,133.8141,131.8197,133.2564,2325800.0],["2024-07-30",133.9653,135.0334,132.2545,133.5967,2831400.0],["2024-07-31",134.9389,136.4513,133.2092,134.3623,3617800.0],["2024-08-01",134.1449,134.4379,128.209,129.5228,4044800.0],["2024-08-02",126.9613,127.7931,123.8988,125.7609,4695700.0],["2024-08-05",119.9005,124.948,117.632,122.4148,6374300.0],["2024-08-06",122.774,125.5435,121.7626,123.171,3288900.0],["2024-08-07",126.2996,126.5076,120.3637,120.6,2970500.0],["2024-08-08",122.1123,123.9933,120.9497,123.4923,1975300.0],["2024-08-09",123.4073,124.6455,122.0273,123.757,1416000.0],["2024-08-12",123.8515,124.9953,121.1577,122.1974,3100400.0],["2024-08-13",123.5207,126.3753,122.9819,126.0444,3219300.0],["2024-08-14",126.3563,129.0218,126.0633,128.7005,2970100.0],["2024-08-15",130.3073,130.676,128.1239,128.8045,3508900.0],["2024-08-16",128.7666,129.4945,125.9405,126.9235,3727400.0],["2024-08-19",126.6588,127.604,126.1957,127.2732,2146200.0],["2024-08-20",127.4623,127.8876,125.4395,125.6947,1811400.0],["2024-08-21",125.9688,127.604,124.5132,127.3677,1945200.0],["2024-08-22",127.3583,128.0766,126.2051,127.4055,1795500.0],["2024-08-23",128.4736,132.9823,128.2846,131.6495,4886900.0],["2024-08-26",132.661,134.4569,132.16,134.1828,3795200.0],["2024-08-27",132.9634,134.5325,132.8689,133.5116,3870800.0],["2024-08-28",133.0768,134.2773,131.6401,132.4057,2548600.0],["2024-08-29",132.8311,133.7857,132.0654,132.8783,2744900.0],["2024-08-30",133.5967,134.8727,131.0257,134.5608,3421600.0],["2024-09-03",133.6818,134.1733,129.4756,130.572,2339700.0],["2024-09-04",130.1088,131.3565,129.1069,130.2979,1703600.0],["2024-09-05",131.073,133.1713,130.1845,130.6949,2234600.0],["2024-09-06",131.0163,132.4246,128.1995,129.6079,2577900.0],["2024-09-09",131.1297,133.0674,130.8745,132.1127,2133700.0],["2024-09-10",132.6042,134.6932,130.6004,134.4191,2684700.0],["2024-09-11",134.1166,135.5722,130.6665,135.421,3148600.0],["2024-09-12",136.1582,138.9277,134.8916,138.474,3540500.0],["2024-09-13",139.8918,143.5498,139.6555,142.9071,4681200.0],["2024-09-16",143.2568,146.6785,142.5951,146.0924,4426400.0],["2024-09-17",146.8391,147.8883,145.3079,146.5556,3923400.0],["2024-09-18",146.7919,149.1171,144.3249,146.4422,3921300.0],["2024-09-19",151.0454,151.4613,147.3779,150.913,4707700.0],["2024-09-20",151.0832,152.4159,149.1833,149.4574,5540500.0],["2024-09-23",150.2136,151.4329,147.9262,148.5973,3485300.0],["2024-09-24",148.6351,149.4952,147.6237,148.9186,2227500.0],["2024-09-25",148.3042,149.2589,143.8806,144.4005,3918400.0],["2024-09-26",146.1302,146.5367,143.8712,145.0621,3155400.0],["2024-09-27",145.79,147.3212,145.2228,146.4516,2170600.0],["2024-09-30",145.4875,145.9696,142.9165,144.7408,3110200.0],["2024-10-01",144.7219,144.7219,141.6688,143.5309,2949700.0],["2024-10-02",142.5573,144.996,142.5573,143.8712,1862800.0],["2024-10-03",143.4175,144.1831,141.5837,142.9165,2109500.0],["2024-10-04",144.6652,145.1378,141.9619,143.5971,2073700.0],["2024-10-07",142.8882,143.512,140.1754,140.9032,2101100.0],["2024-10-08",141.8201,142.1887,140.2699,141.253,1578000.0],["2024-10-09",139.8918,141.3097,138.9183,140.2888,2847300.0],["2024-10-10",139.8446,141.9808,139.1735,140.8654,2460700.0],["2024-10-11",141.8012,145.0433,141.5743,144.6557,2205400.0],["2024-10-14",145.5159,147.274,145.1472,146.9715,2576800.0],["2024-10-15",147.9734,148.9187,146.6123,147.756,2615800.0],["2024-10-16",148.758,151.6031,148.4555,150.9603,3962000.0],["2024-10-17",155.3461,162.8133,155.2894,160.4313,9088800.0],["2024-10-18",162.1894,166.3011,160.7433,162.9173,5749100.0],["2024-10-21",162.1044,164.6187,161.0646,161.4144,3386700.0],["2024-10-22",161.1497,161.5467,157.7658,159.2687,2926500.0],["2024-10-23",159.1459,161.1119,155.9983,157.7753,3167400.0],["2024-10-24",161.197,162.5675,158.7583,160.3652,3531200.0],["2024-10-25",161.197,161.7925,157.9265,158.3235,2831000.0],["2024-10-28",160.2902,162.1429,159.5872,161.4874,2141300.0],["2024-10-29",160.4802,161.4493,159.7582,161.3353,2313600.0],["2024-10-30",161.3638,164.6131,161.2213,162.979,2500700.0],["2024-10-31",161.9814,162.7129,159.2261,159.3781,3473000.0],["2024-11-01",160.3567,162.998,159.4351,159.7487,3453200.0],["2024-11-04",159.5206,160.5658,158.3045,158.7036,2383500.0],["2024-11-05",158.409,161.1738,157.8675,161.1548,2609600.0],["2024-11-06",166.3138,169.4016,163.9671,167.5774,6852200.0],["2024-11-07",167.3019,168.157,165.3067,167.5014,2865900.0],["2024-11-08",167.3399,169.7152,167.0264,168.6035,2768300.0],["2024-11-11",170.5417,174.7792,170.0952,174.0191,2998400.0],["2024-11-12",173.069,173.525,169.1356,171.6438,2939600.0],["2024-11-13",172.2234,173.8671,171.3968,172.4989,2728000.0],["2024-11-14",173.0024,175.1401,171.6533,172.1664,2417200.0],["2024-11-15",171.1498,173.8766,170.7983,172.3564,2893600.0],["2024-11-18",171.7199,173.9431,170.5038,173.8766,2083100.0],["2024-11-19",171.9668,177.0214,171.8243,175.6817,2625500.0],["2024-11-20",175.7672,177.7814,173.791,175.7957,2828700.0],["2024-11-21",177.1924,184.9261,175.7672,184.3276,4400600.0],["2024-11-22",184.8691,189.9711,183.6625,189.116,4504300.0],["2024-11-25",190.0186,190.9307,183.4155,183.482,6691800.0],["2024-11-26",183.349,183.4155,181.2018,182.0948,3205500.0],["2024-11-27",183.3585,184.5366,179.1116,179.5866,2361300.0],["2024-11-29",181.9333,182.3704,180.8977,181.5533,1460400.0],["2024-12-02",182.1519,182.9024,177.4869,177.7149,2712700.0],["2024-12-03",177.9715,179.1686,175.9573,176.8789,2643800.0],["2024-12-04",176.7268,177.6389,175.4727,176.2423,2658200.0],["2024-12-05",176.7173,179.7671,176.4988,177.8574,2264000.0],["2024-12-06",178.171,179.5201,177.3349,177.6674,2361100.0],["2024-12-09",180.3087,181.9333,175.1402,176.0998,3376600.0],["2024-12-10",176.2898,182.0474,175.7482,180.1092,3786600.0],["2024-12-11",182.2754,184.3181,181.5058,182.8074,3556200.0],["2024-12-12",181.4678,181.8193,178.3705,180.8027,2829500.0],["2024-12-13",180.9833,182.5794,178.836,179.0166,3658100.0],["2024-12-16",179.7671,180.2042,178.437,179.0546,2945500.0],["2024-12-17",177.8005,178.152,173.8196,173.9716,4278200.0],["2024-12-18",173.7815,174.8171,163.0835,163.131,5063000.0],["2024-12-19",165.5537,165.8768,160.0907,160.4803,7802700.0],["2024-12-20",158.8176,164.6227,157.763,162.3139,10917100.0],["2024-12-23",161.6869,164.1571,160.6988,163.5966,3299000.0],["2024-12-24",164.6986,167.6724,163.5965,166.9219,1584700.0],["2024-12-26",165.5537,168.29,165.5537,167.6535,1438500.0],["2024-12-27",165.9528,167.4824,164.0526,165.3257,3124200.0],["2024-12-30",163.3305,164.3091,160.7558,163.4635,1899100.0],["2024-12-31",164.4896,164.9267,162.884,163.8151,2181300.0],["2025-01-02",164.4801,166.2283,162.485,165.0787,2393000.0],["2025-01-03",166.2663,167.3494,164.7842,167.1309,1600600.0],["2025-01-06",169.1071,169.6391,165.8292,166.0668,2203100.0],["2025-01-07",166.2663,167.2354,160.0622,162.789,2729100.0],["2025-01-08",162.3709,165.5062,161.5158,165.2877,2237200.0],["2025-01-10",163.1025,163.1025,156.5373,156.6229,5077900.0],["2025-01-13",154.0576,157.7155,152.7085,157.4969,3274800.0],["2025-01-14",158.542,162.2284,157.8675,160.8698,2686900.0],["2025-01-15",167.91,168.613,165.6677,166.3993,3437900.0],["2025-01-16",166.6368,168.575,165.8578,167.9005,3061700.0],["2025-01-17",169.1831,171.1118,168.8126,170.9693,3442200.0],["2025-01-21",172.7745,173.7436,171.7674,172.4609,3220900.0],["2025-01-22",172.6034,174.2851,170.4657,173.6485,3042600.0],["2025-01-23",173.4205,176.3753,173.3635,176.2613,2146800.0],["2025-01-24",175.6627,178.57,175.6627,177.4204,2326000.0],["2025-01-27",172.7269,173.791,170.3517,173.411,4110700.0],["2025-01-28",172.7554,177.2019,171.4728,176.3278,2514200.0],["2025-01-29",175.7672,178.3895,175.2922,176.1283,3086200.0],["2025-01-30",178.6175,179.4251,167.3209,168.9076,5636400.0],["2025-01-31",171.7483,172.4419,167.7865,168.271,3007000.0],["2025-02-03",163.8246,166.7223,161.7534,164.8792,2941700.0],["2025-02-04",165.1167,166.9029,160.9078,162.3044,3848900.0],["2025-02-05",162.96,166.3233,160.5657,166.1238,3228300.0],["2025-02-06",167.739,168.9076,163.6156,165.8388,3302200.0],["2025-02-07",165.5917,166.3138,160.7178,161.7724,4117000.0],["2025-02-10",163.4492,165.4518,159.4152,161.5616,2333600.0],["2025-02-11",159.5685,160.4788,155.9465,157.8917,3807600.0],["2025-02-12",155.0842,155.295,152.8707,154.1643,4877700.0],["2025-02-13",154.9979,156.1861,151.8359,153.7714,4751900.0],["2025-02-14",154.9883,158.9169,154.5092,157.9491,4179200.0],["2025-02-18",157.9683,160.4501,157.9492,159.7697,3788100.0],["2025-02-19",158.9553,160.9579,158.0737,159.8751,3162600.0],["2025-02-20",159.8752,160.6034,155.18,157.0485,3199000.0],["2025-02-21",158.1025,158.2462,151.146,151.7592,4663300.0],["2025-02-24",152.8611,153.4648,148.5013,150.504,2839600.0],["2025-02-25",151.2322,151.4622,146.7574,150.6573,4872800.0],["2025-02-26",151.7592,155.2183,151.3951,152.7941,2938100.0],["2025-02-27",153.2348,154.9021,150.7435,150.8106,2736700.0],["2025-02-28",151.261,154.5859,150.2357,154.423,4300600.0],["2025-03-03",155.5345,156.8185,150.6286,151.903,3267200.0],["2025-03-04",149.6033,149.6703,141.6311,144.429,7624300.0],["2025-03-05",145.5022,146.4125,142.5126,145.6842,4687100.0],["2025-03-06",142.4264,143.4325,138.5648,139.5422,5482200.0],["2025-03-07",139.1685,139.8201,133.0456,139.0823,6476800.0],["2025-03-10",136.0065,136.8688,130.9855,133.5439,6826000.0],["2025-03-11",133.7164,135.2303,131.9916,132.3653,6254400.0],["2025-03-12",136.3035,137.5875,133.0935,134.6649,4834900.0],["2025-03-13",135.3645,135.3741,129.9315,130.8226,4877100.0],["2025-03-14",133.4672,135.8052,131.6467,135.0004,5222900.0],["2025-03-17",135.2207,143.0875,135.2207,141.6023,5202100.0],["2025-03-18",141.6023,142.436,138.5744,140.0788,3362900.0],["2025-03-19",139.9447,144.4769,138.172,143.4612,4050600.0],["2025-03-20",141.8227,144.6398,141.7269,142.5318,3131900.0],["2025-03-21",140.5004,142.9821,139.5997,142.091,8381100.0],["2025-03-24",144.6877,146.6233,142.2922,145.7226,3072900.0],["2025-03-25",145.7513,146.7766,142.963,144.889,3782400.0],["2025-03-26",143.7295,144.6877,139.8488,140.5292,3523000.0],["2025-03-27",139.6955,139.7913,137.1946,138.4594,2993500.0],["2025-03-28",137.1946,137.8558,131.915,132.3366,4999800.0],["2025-03-31",130.2189,135.0195,127.6606,133.9368,5797100.0],["2025-04-01",134.2625,137.2425,132.8348,136.8305,4039500.0],["2025-04-02",134.3967,142.3593,134.3967,141.4873,4064300.0],["2025-04-03",131.7521,134.1476,127.1527,127.536,11369100.0],["2025-04-04",122.745,123.5403,114.2362,119.8129,13062200.0],["2025-04-07",115.1369,125.2938,110.8251,119.4392,13461300.0],["2025-04-08",125.5238,126.6928,112.9139,115.0507,11546100.0],["2025-04-09",114.035,133.7355,112.2719,131.6179,11512800.0],["2025-04-10",127.6606,128.3984,118.2415,122.1222,9237000.0],["2025-04-11",120.6561,123.2241,118.1552,121.8635,7806900.0],["2025-04-14",125.3896,126.5778,122.975,125.0159,6846000.0],["2025-04-15",124.9776,129.4524,124.4794,127.9576,6224200.0],["2025-04-16",125.9358,127.191,121.8156,123.9715,5767300.0],["2025-04-17",126.482,126.9611,123.2624,124.9393,4577000.0],["2025-04-21",121.691,122.333,113.6901,115.1944,6702600.0],["2025-04-22",116.8042,120.3878,116.4784,119.6884,5083800.0],["2025-04-23",125.5238,128.8679,121.2119,121.691,5621100.0],["2025-04-24",122.2372,130.1135,121.7197,128.9254,6577400.0],["2025-04-25",127.948,129.232,126.4628,127.306,4663700.0],["2025-04-28",128.3096,131.0115,127.499,128.8982,3609000.0],["2025-04-29",127.6148,129.0622,126.2928,128.8596,2270400.0],["2025-04-30",125.3182,127.4411,122.4427,127.0937,5751600.0],["2025-05-01",127.8367,131.079,126.37,128.7149,4007100.0],["2025-05-02",131.3781,134.4949,130.529,132.6036,4969600.0],["2025-05-05",131.079,133.4817,130.7895,131.3395,2640800.0],["2025-05-06",128.3771,131.0693,128.1648,129.3035,2864000.0],["2025-05-07",129.5447,132.0054,129.5447,131.3685,3031300.0],["2025-05-08",133.4335,137.2161,132.7001,134.9099,4853000.0],["2025-05-09",135.4984,137.1968,134.0993,134.5045,3114200.0],["2025-05-12",143.5365,146.6726,141.3943,143.7777,6669100.0],["2025-05-13",143.9418,145.5243,142.7935,143.3918,3474100.0],["2025-05-14",143.6812,144.7427,142.4461,143.2181,2247800.0],["2025-05-15",142.4461,142.6681,140.1881,141.6066,3397000.0],["2025-05-16",142.3689,142.3689,140.246,141.5583,3790500.0],["2025-05-19",138.0749,140.7864,137.467,140.3522,3181200.0],["2025-05-20",138.953,139.9276,138.0942,139.146,4566100.0],["2025-05-21",137.0424,137.8144,132.2369,132.6712,4588100.0],["2025-05-22",132.1211,133.0378,130.9439,132.1308,3856800.0],["2025-05-23",128.821,132.4589,128.5798,131.3492,2613900.0],["2025-05-27",133.1633,134.6783,132.1983,134.4177,3448300.0],["2025-05-28",134.823,135.016,133.2405,133.5589,2228800.0],["2025-05-29",135.0353,135.0353,132.6229,134.0125,2208800.0],["2025-05-30",133.3177,134.0124,131.2913,133.8966,6191200.0],["2025-06-02",133.3273,134.2054,131.4167,133.9449,3007800.0],["2025-06-03",133.8773,134.9002,132.6132,134.1379,3935900.0],["2025-06-04",134.63,135.0256,133.5589,133.8966,2433900.0],["2025-06-05",134.273,134.5046,131.9088,132.9317,2456300.0],["2025-06-06",134.9774,136.5213,134.2827,135.5274,3676400.0],["2025-06-09",136.3959,136.4538,134.408,135.0739,3061700.0],["2025-06-10",135.0932,138.0363,134.273,137.9494,3665100.0],["2025-06-11",138.953,140.4101,135.8555,136.4345,3233400.0],["2025-06-12",135.18,136.6082,134.4467,135.8555,2382800.0],["2025-06-13",133.694,134.1572,131.3299,131.629,3021400.0],["2025-06-16",132.7194,135.1318,132.7194,133.4142,2584800.0],["2025-06-17",132.6422,132.7773,130.0658,130.9342,2664400.0],["2025-06-18",130.6448,134.2247,130.2684,132.6712,2688600.0],["2025-06-20",133.5492,134.2054,132.2659,132.8641,4295600.0],["2025-06-23",132.6808,133.6747,129.1491,133.4721,2927300.0],["2025-06-24",135.1125,139.3872,134.6203,139.0012,3950900.0],["2025-06-25",139.2714,139.6091,137.2836,138.5381,1911800.0],["2025-06-26",139.4258,143.1409,139.0302,142.9865,4384700.0],["2025-06-27",144.4532,147.3191,143.6523,145.8138,7633600.0],["2025-06-30",147.0393,147.2805,143.6812,144.3374,4182100.0],["2025-07-01",143.7199,148.1972,143.3628,147.4156,4544100.0],["2025-07-02",147.0007,148.3516,145.4568,148.1779,3094900.0],["2025-07-03",149.0753,150.185,148.1876,149.6929,2048000.0],["2025-07-07",149.2008,149.992,146.0454,147.6279,4112800.0],["2025-07-08",148.4095,151.3526,148.2937,150.8701,4037100.0],["2025-07-09",151.4974,153.1474,150.8798,153.1185,3773400.0],["2025-07-10",153.3983,158.474,153.1281,158.3099,5577700.0],["2025-07-11",156.6309,157.2678,155.6467,156.3221,3977900.0],["2025-07-14",156.3221,157.866,155.1642,157.6344,2521100.0],["2025-07-15",157.6055,157.8371,153.6009,154.1992,3994700.0],["2025-07-16",157.2967,160.8767,155.8493,160.1047,5663700.0],["2025-07-17",160.0854,167.0813,159.7091,166.4445,6507100.0],["2025-07-18",167.4962,167.6989,162.6329,162.8066,4128100.0],["2025-07-21",163.6268,164.1768,160.703,160.8477,3103000.0],["2025-07-22",161.7548,164.1286,160.2784,163.4435,3359900.0],["2025-07-23",164.1575,166.1357,163.4435,165.933,3448200.0],["2025-07-24",172.7938,174.8009,169.0209,171.8675,7589100.0],["2025-07-25",172.7263,174.965,171.1245,171.8578,3597000.0],["2025-07-28",171.8096,172.5043,169.7349,170.7385,2679100.0],["2025-07-29",171.4429,172.8035,169.1946,170.835,2753800.0],["2025-07-30",171.3947,171.9736,167.0524,169.1946,3475600.0],["2025-07-31",167.9015,169.3876,165.412,166.898,3445200.0],["2025-08-01",163.9935,165.2865,161.0118,164.4277,3663500.0],["2025-08-04",165.2335,166.4664,164.816,165.5247,3975300.0],["2025-08-05",166.3014,166.3014,161.4085,162.787,4761700.0],["2025-08-06",163.4375,165.6121,162.8259,164.4083,2470500.0],["2025-08-07",167.1266,167.1266,161.4958,162.7482,3082300.0],["2025-08-08",163.5831,165.9033,162.7482,163.9811,2279600.0],["2025-08-11",165.6218,166.3014,164.2918,165.1073,2609200.0],["2025-08-12",166.447,170.175,166.3402,168.6702,4180700.0],["2025-08-13",170.7671,172.2331,168.8644,171.4661,5598700.0],["2025-08-14",170.4662,170.9128,167.4567,169.5827,2834800.0],["2025-08-15",170.2817,170.3885,166.3985,166.612,3684000.0],["2025-08-18",166.4082,166.9324,163.8355,164.2821,3974600.0],["2025-08-19",164.6704,165.2723,161.9036,162.4084,5367600.0],["2025-08-20",162.0298,162.2531,157.9426,159.6707,4877700.0],["2025-08-21",159.2144,160.0493,158.1659,158.6707,3656700.0],["2025-08-22",159.9619,167.447,158.9911,165.5247,5188800.0],["2025-08-25",164.6122,166.8936,164.3112,164.5539,2801100.0],["2025-08-26",163.8938,166.5926,163.2336,166.4276,3563600.0],["2025-08-27",166.0587,167.5343,165.7092,166.6315,2052800.0],["2025-08-28",166.981,168.4857,166.6897,167.0004,2667600.0],["2025-08-29",167.3887,167.9518,165.3791,166.3985,1943600.0],["2025-09-02",162.7385,164.9325,160.4959,164.6025,3512300.0],["2025-09-03",164.5054,165.0102,160.7289,162.4569,2450700.0],["2025-09-04",163.3501,165.3985,162.6899,164.9422,2548200.0],["2025-09-05",167.9227,168.3984,162.855,165.0296,3110400.0],["2025-09-08",165.6607,168.5828,164.8452,168.243,3085200.0],["2025-09-09",167.5829,170.6701,167.4178,168.1168,2958100.0],["2025-09-10",169.874,174.4466,169.4663,173.0292,4345800.0],["2025-09-11",173.3204,181.2035,173.3204,178.5531,6395800.0],["2025-09-12",177.6503,178.3299,174.9029,176.0581,3356200.0],["2025-09-15",176.495,178.757,176.1067,178.4366,2818400.0],["2025-09-16",179.0677,179.7375,177.9804,178.359,2924300.0],["2025-09-17",178.6988,182.0869,177.1746,178.2619,4719200.0],["2025-09-18",179.3783,184.5431,179.0774,183.1742,4395700.0],["2025-09-19",183.3587,183.7956,181.1744,182.1452,7404000.0],["2025-09-22",180.4462,182.9315,179.1162,180.2229,3038100.0],["2025-09-23",180.1744,184.3392,178.359,179.5143,2503200.0],["2025-09-24",179.6016,180.6695,172.0195,172.8836,3826300.0],["2025-09-25",169.8934,171.7865,168.8158,170.4759,3744100.0],["2025-09-26",171.34,173.0874,169.5536,170.2041,2046900.0],["2025-09-29",171.2332,172.0583,169.3595,171.0002,2630300.0],["2025-09-30",171.2332,171.8351,161.8939,165.8645,5392000.0],["2025-10-01",164.418,165.4762,163.0977,163.1948,3630100.0],["2025-10-02",163.3016,164.0685,161.5444,161.7191,3570000.0],["2025-10-03",162.4278,164.583,162.4084,163.5346,3218600.0],["2025-10-06",163.9811,165.0393,159.5833,162.0201,2334100.0],["2025-10-07",162.4181,164.2724,159.1562,160.0979,2884100.0],["2025-10-08",160.0979,160.0979,156.5738,157.7194,2993100.0],["2025-10-09",157.7485,158.3698,155.0108,155.9622,2873000.0],["2025-10-10",155.8068,156.6903,148.6907,149.2829,6611400.0],["2025-10-13",151.8459,153.9429,149.9334,153.5448,3400200.0],["2025-10-14",151.6129,160.2726,151.6129,159.195,4665400.0],["2025-10-15",161.2434,161.5347,156.6515,159.127,4089400.0],["2025-10-16",159.2241,160.4959,150.9916,153.3604,6474900.0],["2025-10-17",153.3021,154.1759,150.7392,151.7488,3761400.0],["2025-10-20",153.4575,156.5155,153.1177,155.7583,3081300.0],["2025-10-21",155.3214,157.9135,155.1467,156.7194,2440600.0],["2025-10-22",156.5447,157.8359,154.3603,157.0009,4352200.0],["2025-10-23",157.0883,157.3699,147.7782,150.4576,7391400.0],["2025-10-24",153.7778,154.7875,149.9625,150.0887,4451700.0],["2025-10-27",150.7489,153.2439,148.6616,149.3606,4209900.0],["2025-10-28",149.3218,149.4771,146.6326,147.2636,3654000.0],["2025-10-29",146.5937,147.8073,144.0696,144.5744,3836800.0],["2025-10-30",143.1959,146.5937,141.9726,144.0599,4497600.0],["2025-10-31",143.3609,143.6425,140.3223,142.361,6158500.0],["2025-11-03",142.3904,142.8899,139.7067,141.4501,6155800.0],["2025-11-04",139.6773,142.8997,139.5206,139.9124,5850600.0],["2025-11-05",139.9614,141.8223,138.2082,141.3522,4643600.0],["2025-11-06",141.6264,142.8997,138.4237,140.4805,3711500.0],["2025-11-07",140.0005,143.2327,138.6979,142.9388,3613700.0],["2025-11-10",145.0838,145.9359,140.8429,141.3326,3946000.0],["2025-11-11",141.4893,143.1641,140.3433,141.9986,3694100.0],["2025-11-12",142.1357,143.6734,140.7351,141.3913,3947900.0],["2025-11-13",140.0103,140.7057,135.123,136.6607,8996400.0],["2025-11-14",135.5245,139.5696,134.075,138.5314,4645200.0],["2025-11-17",137.8164,138.2963,134.2121,135.5735,3510400.0],["2025-11-18",134.3492,136.0142,133.0857,133.7224,5751100.0],["2025-11-19",134.4276,135.8575,132.6548,135.7988,5141700.0],["2025-11-20",138.1004,139.1386,134.8291,135.5735,5503400.0],["2025-11-21",136.7978,140.216,135.0446,139.7361,4812700.0],["2025-11-24",139.501,140.6568,138.1886,138.5118,4847800.0],["2025-11-25",138.884,141.5089,137.7968,140.4805,3506300.0],["2025-11-26",140.4903,143.1739,140.167,141.9398,3117000.0],["2025-11-28",143.1347,144.741,142.5079,143.409,1626600.0],["2025-12-01",141.1269,144.8585,140.265,143.3404,3128100.0],["2025-12-02",144.6529,144.8585,143.1543,143.7224,2749200.0],["2025-12-03",144.1338,148.6979,143.3894,148.4041,3678200.0],["2025-12-04",148.8448,149.7753,147.1504,148.2768,3571900.0],["2025-12-05",147.7675,150.6568,147.2582,149.0211,2903400.0],["2025-12-08",149.217,149.217,147.6108,148.2572,2996000.0],["2025-12-09",148.649,154.6431,148.4041,152.8116,6539600.0],["2025-12-10",152.8311,154.0652,147.836,153.3796,5168200.0],["2025-12-11",152.0084,153.0075,148.2768,150.9408,3921000.0],["2025-12-12",151.3424,152.0084,146.0633,148.0711,4843100.0],["2025-12-15",149.4913,149.8243,147.1994,147.2484,4146700.0],["2025-12-16",147.8654,149.0799,147.1504,148.9624,3734400.0],["2025-12-17",149.2758,153.2817,148.8155,150.0397,3770100.0],["2025-12-18",153.5265,154.2611,150.3826,150.5686,4417500.0],["2025-12-19",151.2738,151.4697,148.2278,148.4727,8941900.0],["2025-12-22",148.4923,152.9193,147.934,152.6255,3689600.0],["2025-12-23",152.3708,153.5266,151.8321,151.9693,2518000.0],["2025-12-24",152.459,153.1642,151.3032,152.3708,1432900.0],["2025-12-26",152.2239,152.792,151.2053,152.2141,1403900.0],["2025-12-29",152.4198,153.0858,151.646,151.9399,1508400.0],["2025-12-30",151.6362,152.4492,150.9898,151.5971,1429400.0],["2025-12-31",150.8331,152.0084,150.0985,150.9702,1843100.0],["2026-01-02",151.9497,155.9164,151.6656,155.5344,2921800.0],["2026-01-05",155.5344,160.5197,155.5344,159.0114,3508100.0],["2026-01-06",159.4032,159.8145,157.1505,159.3052,3341400.0],["2026-01-07",158.8449,159.031,144.4864,150.4315,8699200.0],["2026-01-08",149.9124,152.6157,148.982,152.1064,4314100.0],["2026-01-09",152.6451,155.0349,150.8331,154.3787,2846200.0],["2026-01-12",152.2435,154.124,150.6862,153.36,3142200.0],["2026-01-13",153.7518,155.0839,150.6372,152.0574,3067100.0],["2026-01-14",151.029,155.4658,150.265,155.4462,2944300.0],["2026-01-15",156.1221,158.8939,155.4463,157.5031,2436400.0],["2026-01-16",157.5031,161.744,157.3463,160.1377,4126600.0],["2026-01-20",156.7979,157.65,150.647,150.7449,4107700.0],["2026-01-21",152.3904,154.6431,151.6264,152.7626,4156700.0],["2026-01-22",154.0554,154.5843,151.5383,151.7244,3269000.0],["2026-01-23",151.2934,151.4697,146.2787,147.3855,4132100.0],["2026-01-26",147.4051,148.2278,144.9173,146.9839,4118800.0],["2026-01-27",147.8654,148.2768,144.9956,145.358,2952600.0],["2026-01-28",145.8576,146.4159,142.2728,143.7714,4658700.0],["2026-01-29",144.9565,146.5725,138.12,140.0005,8265500.0],["2026-01-30",138.5412,140.1181,137.2287,139.4912,3862600.0],["2026-02-02",138.8448,140.314,136.2983,138.3747,4411300.0],["2026-02-03",136.9153,137.3169,127.2385,131.1269,12011000.0],["2026-02-04",130.598,133.6048,125.5833,131.7733,9627700.0],["2026-02-05",130.6273,130.9016,122.6939,124.2218,12941400.0],["2026-02-06",126.7488,127.5715,124.2904,127.023,11661500.0],["2026-02-09",126.9338,130.59,125.8538,130.2135,8577100.0],["2026-02-10",130.3918,134.3154,130.0351,132.5914,8074900.0],["2026-02-11",133.2949,133.5921,129.6289,132.2446,6578200.0],["2026-02-12",133.067,135.2369,127.0329,128.5786,9828700.0],["2026-02-13",129.7577,130.6197,127.7265,128.6678,5819200.0],["2026-02-17",129.5298,130.4711,125.5071,130.1837,6807200.0],["2026-02-18",130.58,133.6219,129.3713,131.6799,5392800.0],["2026-02-19",127.9445,129.292,123.2381,124.6054,11095000.0],["2026-02-20",120.3647,123.3074,119.0172,120.1566,14610300.0],["2026-02-23",118.1156,118.2741,110.0206,112.666,18370400.0],["2026-02-24",112.9138,116.7779,112.1607,115.3413,10059200.0],["2026-02-25",116.0249,118.2245,114.2613,117.1346,8244000.0],["2026-02-26",117.9967,119.7702,114.4594,116.8671,9118600.0],["2026-02-27",114.8161,114.8161,111.1204,112.3292,10191100.0],["2026-03-02",109.6341,115.0242,108.247,114.2712,9537800.0],["2026-03-03",107.5039,112.2103,104.1252,109.9017,15189400.0],["2026-03-04",111.0213,113.7361,110.5061,113.0921,8267800.0],["2026-03-05",111.9229,116.3816,111.7248,114.4892,8985100.0],["2026-03-06",111.0114,111.9626,107.603,109.3864,10342200.0],["2026-03-09",107.2562,110.6844,105.0665,109.6341,10438800.0],["2026-03-10",109.753,111.3086,107.4048,108.9505,6944600.0],["2026-03-11",108.9901,110.2088,104.5611,106.2654,8917400.0],["2026-03-12",103.6199,106.3347,100.796,101.1825,15162000.0],["2026-03-13",103.0254,106.7509,102.8074,105.7997,11075700.0],["2026-03-16",107.2463,107.702,104.4125,106.1366,7786800.0],["2026-03-17",107.5435,111.051,107.3255,110.9717,9070200.0],["2026-03-18",109.3864,114.9152,109.3864,112.4877,9748200.0],["2026-03-19",110.9222,112.8147,109.5053,112.4283,8837300.0],["2026-03-20",111.6059,112.0616,108.673,109.4162,50695600.0],["2026-03-23",113.1813,113.3002,107.5237,108.3461,8775100.0],["2026-03-24",105.225,107.2264,104.2243,106.9887,7565800.0],["2026-03-25",109.6441,110.6745,106.3743,107.385,6284800.0],["2026-03-26",105.7402,109.7332,105.7303,108.6235,6995000.0],["2026-03-27",106.9589,109.7332,105.8294,107.0778,8764900.0],["2026-03-30",108.2965,112.2301,107.7516,110.5754,8779000.0],["2026-03-31",111.8833,114.5783,110.8628,113.9343,8733300.0],["2026-04-01",115.8069,115.8069,111.6455,113.2804,7738600.0],["2026-04-02",109.1784,113.9244,107.8011,112.0121,7761000.0],["2026-04-06",111.4771,112.2499,110.0998,111.2095,4324000.0],["2026-04-07",109.862,112.458,109.6044,111.695,4093000.0],["2026-04-08",116.4014,119.0965,114.618,116.5897,8228700.0],["2026-04-09",115.5592,116.3519,113.538,115.8268,5905300.0],["2026-04-10",116.8572,116.8572,112.2301,113.7758,4449300.0],["2026-04-13",114.4792,120.8304,114.1424,120.7016,7564400.0],["2026-04-14",121.8708,126.2205,121.2366,125.1702,8699400.0],["2026-04-15",127.2113,129.9856,125.6061,128.9948,9540800.0],["2026-04-16",130.7584,131.5213,126.8249,126.9537,6150200.0],["2026-04-17",128.8957,131.9276,127.1221,127.8949,7638200.0],["2026-04-20",127.8256,129.3415,126.8546,127.8058,4362700.0],["2026-04-21",128.7173,132.0266,127.0428,127.3203,6207000.0],["2026-04-22",129.4802,130.7287,127.4293,128.539,5913200.0],["2026-04-23",125.1603,125.5863,118.9181,121.2069,10221600.0],["2026-04-24",120.8898,121.7816,119.0271,120.5331,4983800.0],["2026-04-27",120.8601,122.5842,117.7589,119.2649,5662000.0],["2026-04-28",120.0774,121.2564,119.0866,120.4043,6240700.0],["2026-04-29",119.9486,120.7115,117.422,118.7299,5994900.0],["2026-04-30",119.3045,124.6946,117.3031,124.4271,9135600.0],["2026-05-01",125.6755,127.0627,123.2381,125.19,5648700.0],["2026-05-04",124.97,126.75,122.98,123.09,4348800.0],["2026-05-05",123.55,125.18,121.16,122.72,4783400.0],["2026-05-06",125.0,125.71,122.91,124.69,4850500.0],["2026-05-07",124.52,125.08,121.92,122.33,5131000.0],["2026-05-08",122.6,124.08,121.06,123.77,3294500.0],["2026-05-11",123.26,123.84,120.84,121.4,4187400.0],["2026-05-12",121.26,123.2,120.0,122.76,3957900.0],["2026-05-13",121.6,121.73,118.5,119.62,4997300.0],["2026-05-14",120.98,123.96,120.45,122.46,3384000.0],["2026-05-15",121.49,122.0,117.81,117.89,4867300.0],["2026-05-18",117.0,118.91,116.02,117.04,5756600.0],["2026-05-19",118.14,118.3,114.2,114.26,4812900.0],["2026-05-20",114.85,117.56,112.7,116.83,4329600.0],["2026-05-21",116.36,119.31,115.58,118.57,4672600.0],["2026-05-22",119.47,119.47,116.9,118.51,3968600.0],["2026-05-26",119.27,120.15,117.31,118.12,3817000.0],["2026-05-27",118.77,120.34,117.69,118.0,3537700.0],["2026-05-28",117.25,117.87,114.5,116.14,5651700.0],["2026-05-29",115.91,117.74,115.06,116.97,8393300.0],["2026-06-01",116.81,119.84,115.5,116.94,5576000.0],["2026-06-02",116.35,118.24,114.51,114.91,4873200.0],["2026-06-03",109.99,112.0,107.03,110.28,8132200.0],["2026-06-04",112.25,119.66,111.78,118.55,8022400.0],["2026-06-05",117.57,118.4,114.2,115.35,5562800.0],["2026-06-08",115.55,116.09,113.76,114.19,3228600.0],["2026-06-09",115.16,121.0,115.16,120.29,5438700.0],["2026-06-10",119.52,122.25,118.43,118.48,3846500.0],["2026-06-11",118.93,120.89,116.02,120.88,4298500.0],["2026-06-12",122.42,124.98,120.99,122.79,4447200.0],["2026-06-15",125.55,128.74,124.42,124.63,5703200.0],["2026-06-16",126.87,128.43,125.89,127.87,4220600.0],["2026-06-17",126.95,129.82,124.63,125.01,5882700.0],["2026-06-18",127.2,127.2,122.17,123.79,10280700.0],["2026-06-22",123.92,125.47,121.51,123.26,4331700.0],["2026-06-23",120.97,122.39,119.02,120.07,5303000.0],["2026-06-24",118.58,119.58,112.06,112.99,7957200.0],["2026-06-25",112.95,117.79,112.95,114.18,4831600.0],["2026-06-26",113.78,116.63,113.78,115.4,7488100.0],["2026-06-29",116.0,117.38,112.78,114.88,5104200.0],["2026-06-30",114.88,117.67,114.7,117.67,7368600.0],["2026-07-01",118.08,121.01,117.95,119.55,5555900.0],["2026-07-02",121.97,123.43,120.77,122.78,3603300.0],["2026-07-06",123.43,124.47,122.417,123.42,3156739.348346],["2026-07-07",123.08,123.8115,119.72,120.89,3778777.004688],["2026-07-08",119.09,119.14,116.8,118.62,3269861.56554],["2026-07-09",118.82,122.85,118.3,122.15,4332675.429842],["2026-07-10",124.28,125.77,122.8,123.09,2567009.396445],["2026-07-13",123,124.1,120.75,122.04,3248776.816368],["2026-07-14",122.27,125.56,121.9364,124.56,3931320.573476],["2026-07-15",127.68,130.65,126.65,127.05,5477249.035977],["2026-07-16",126.45,128.98,125.2609,128.97,3750305.823107],["2026-07-17",126.72,131,126.12,126.91,4804543.539032],["2026-07-20",127,127.15,122.89,123.61,4764483.508066],["2026-07-21",123.81,125.2,123.15,124.15,5156074.779107],["2026-07-22",123.77,125.34,122.25,122.82,3955613.876658],["2026-07-23",121.45,126.51,119.88,124.5,8257434.195276],["2026-07-24",125.2,130,124.25,130,6219169.870803],["2026-07-27",132,135.44,130.41,132.6,6800738.851757],["2026-07-28",132.27,134.02,130.4001,133.9,6240350.67344],["2026-07-29",132.91,133.4863,127.75,129.4,6288589.787986],["2026-07-30",131.2,131.2,125.72,128.07,5739181.98075],["2026-07-31",127.78,129.09,127.1901,127.75,4893544.890623]]}