{"t":"DAN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-01-02",11.1852,11.1852,10.7995,10.7995,45000.0],["2008-01-03",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-04",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-07",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-08",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-09",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-10",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-11",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-14",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-15",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-16",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-17",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-18",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-22",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-23",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-24",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-25",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-28",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-29",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-30",10.7995,10.7995,10.7995,10.7995,0.0],["2008-01-31",10.7995,10.7995,10.7995,10.7995,0.0],["2008-02-01",9.2567,10.2595,9.2182,9.7967,229300.0],["2008-02-04",10.0281,10.1053,9.7967,9.8353,48800.0],["2008-02-05",9.8353,9.8353,9.2182,9.2182,22600.0],["2008-02-06",9.2567,9.7967,9.2567,9.5653,107000.0],["2008-02-07",9.6039,9.6039,9.1024,9.1024,4900.0],["2008-02-08",9.1256,9.1873,7.7525,8.8402,17700.0],["2008-02-11",8.9096,8.9096,7.7911,7.8914,90400.0],["2008-02-12",8.0225,8.0996,7.3282,7.9068,839300.0],["2008-02-13",7.7911,8.2539,7.7911,8.2153,88500.0],["2008-02-14",8.2693,8.7939,8.2693,8.601,410700.0],["2008-02-15",8.5239,9.0639,8.2539,9.0639,566800.0],["2008-02-19",9.1024,9.1024,8.7553,8.871,111400.0],["2008-02-20",8.8479,8.871,8.5625,8.7553,106500.0],["2008-02-21",8.817,9.1024,8.817,8.8325,108400.0],["2008-02-22",8.9096,8.9096,8.6782,8.8325,185500.0],["2008-02-25",8.871,9.2182,8.6782,8.871,236700.0],["2008-02-26",8.871,9.1024,8.7785,8.9867,453600.0],["2008-02-27",9.0253,9.2644,8.9867,9.2567,94800.0],["2008-02-28",9.2567,9.2644,9.0639,9.141,1008700.0],["2008-02-29",9.2567,9.2567,9.0716,9.1024,136200.0],["2008-03-03",9.0639,9.2182,8.8556,8.9482,142600.0],["2008-03-04",8.6782,9.1719,8.6782,9.1256,38600.0],["2008-03-05",9.1024,9.2567,9.0639,9.1024,90700.0],["2008-03-06",9.0639,9.1024,8.6319,8.7785,163300.0],["2008-03-07",8.601,8.7168,7.9145,8.7168,88000.0],["2008-03-10",8.6936,8.6936,8.2771,8.4853,49200.0],["2008-03-11",8.4853,8.7862,7.4208,7.6368,497200.0],["2008-03-12",8.1459,8.1459,7.5982,7.7525,80100.0],["2008-03-13",7.5597,7.8682,7.5211,7.7139,59000.0],["2008-03-14",7.6368,7.7139,7.5597,7.6368,19900.0],["2008-03-17",7.5597,7.7139,6.8654,7.2665,239900.0],["2008-03-18",7.2665,7.2665,6.6417,7.0891,642000.0],["2008-03-19",7.1354,7.7371,6.6417,6.8808,308400.0],["2008-03-20",6.904,7.1354,6.5568,6.7728,277700.0],["2008-03-24",7.0197,7.1817,6.9348,7.1354,1206300.0],["2008-03-25",7.0891,7.282,7.066,7.2665,1241700.0],["2008-03-26",7.3282,7.3282,7.1817,7.2125,288600.0],["2008-03-27",7.2511,7.6599,7.2511,7.5597,568300.0],["2008-03-28",7.4825,7.7679,7.3745,7.7602,1753600.0],["2008-03-31",7.7139,7.9299,7.4902,7.7139,225300.0],["2008-04-01",8.0996,8.0996,7.7139,7.9068,332500.0],["2008-04-02",7.9068,7.9222,7.6137,7.7756,374800.0],["2008-04-03",7.7525,7.9376,7.7139,7.9068,754600.0],["2008-04-04",7.7988,7.9839,7.7217,7.8682,384900.0],["2008-04-07",7.8682,7.9068,7.8296,7.9068,219300.0],["2008-04-08",7.8914,8.0996,7.7911,8.0996,331900.0],["2008-04-09",8.0996,8.2925,7.9068,8.0225,260900.0],["2008-04-10",7.9454,8.1613,7.7525,8.1382,187100.0],["2008-04-11",7.9762,8.1228,7.7988,7.9685,237900.0],["2008-04-14",7.9454,7.9531,7.8296,7.9376,88900.0],["2008-04-15",7.9839,7.9994,7.3977,7.7217,811600.0],["2008-04-16",7.7988,8.1073,7.7139,7.7139,229600.0],["2008-04-17",7.9068,8.0996,7.8836,7.9531,489900.0],["2008-04-18",8.0996,8.2925,8.0225,8.2231,298200.0],["2008-04-21",8.0611,8.1691,7.8065,7.8065,463700.0],["2008-04-22",7.8065,8.0533,7.7139,7.9454,229400.0],["2008-04-23",7.9454,7.9685,7.7911,7.8142,215000.0],["2008-04-24",7.9068,7.9608,7.7525,7.9454,608400.0],["2008-04-25",7.9222,8.2925,7.9222,8.2153,1317300.0],["2008-04-28",8.1151,8.7939,8.0996,8.6396,541800.0],["2008-04-29",8.6628,9.357,8.6396,9.3339,1438300.0],["2008-04-30",9.2567,9.6424,9.2259,9.2259,814600.0],["2008-05-01",9.3339,9.5036,9.2567,9.411,948800.0],["2008-05-02",9.4881,9.5576,9.3647,9.4187,704500.0],["2008-05-05",9.5267,9.5344,9.0947,9.2027,785000.0],["2008-05-06",9.2413,9.249,8.9019,9.0099,970000.0],["2008-05-07",8.9867,9.1024,8.6782,8.8016,499700.0],["2008-05-08",8.7785,8.9096,8.6088,8.7399,563000.0],["2008-05-09",8.7167,8.979,8.6473,8.8247,409900.0],["2008-05-12",8.8479,9.0639,8.7862,9.0253,556200.0],["2008-05-13",9.2953,9.7581,9.2259,9.4496,1093200.0],["2008-05-14",9.681,9.681,9.2876,9.3801,551200.0],["2008-05-15",9.3801,9.4496,9.1564,9.4341,363300.0],["2008-05-16",9.4727,9.4727,9.2876,9.357,1095100.0],["2008-05-19",9.3956,9.4264,9.1256,9.1487,748000.0],["2008-05-20",9.0793,9.1642,9.0407,9.1024,434900.0],["2008-05-21",9.1102,9.2567,8.8556,8.9096,564700.0],["2008-05-22",8.871,9.087,7.8759,8.1613,1558700.0],["2008-05-23",8.1999,8.3388,7.8374,8.1691,616300.0],["2008-05-27",8.1073,8.1845,7.9839,8.0688,405700.0],["2008-05-28",8.1845,8.1999,7.9839,8.0456,408300.0],["2008-05-29",7.9454,8.2925,7.9068,8.0919,245600.0],["2008-05-30",8.2308,8.2539,8.0919,8.1768,137000.0],["2008-06-02",8.0611,8.1768,7.9916,8.1074,252800.0],["2008-06-03",7.9994,8.2385,7.8142,7.9454,414000.0],["2008-06-04",8.0225,8.0688,7.7602,7.9068,204100.0],["2008-06-05",7.9068,7.9608,7.7602,7.8528,265100.0],["2008-06-06",7.7139,7.8759,7.6368,7.7834,345400.0],["2008-06-09",7.7911,7.8759,7.4439,7.5288,316900.0],["2008-06-10",7.3899,7.3977,7.0891,7.3205,1492000.0],["2008-06-11",7.2357,7.2974,6.6494,6.7883,1743100.0],["2008-06-12",6.8885,7.012,6.688,6.9425,1260400.0],["2008-06-13",7.0274,7.0274,6.6957,6.8423,535400.0],["2008-06-16",6.8423,6.9194,6.688,6.8731,302600.0],["2008-06-17",6.9425,6.9425,6.7574,6.7574,416100.0],["2008-06-18",6.9425,6.9425,6.5954,6.6648,320800.0],["2008-06-19",6.5954,6.7266,6.1634,6.1866,1062200.0],["2008-06-20",6.2637,6.2791,5.3226,5.4769,2585400.0],["2008-06-23",5.446,5.4692,5.0912,5.0912,616200.0],["2008-06-24",5.2918,5.2918,4.6592,4.7904,1070400.0],["2008-06-25",4.7749,5.1066,4.7518,4.8135,798700.0],["2008-06-26",4.8521,4.8521,4.2041,4.2427,2245900.0],["2008-06-27",4.2504,4.2967,3.9881,4.2041,9778600.0],["2008-06-30",3.9495,4.8598,3.9341,4.127,1344400.0],["2008-07-01",4.0575,4.2581,3.8184,4.073,1231200.0],["2008-07-02",4.0498,4.2427,4.0344,4.0807,1056600.0],["2008-07-03",4.0652,4.1115,3.8184,3.857,376500.0],["2008-07-07",3.8955,4.0267,3.7027,3.8184,625100.0],["2008-07-08",4.0035,4.6052,3.9804,4.4509,1355200.0],["2008-07-09",4.3815,4.5435,4.235,4.2581,345100.0],["2008-07-10",4.2889,4.6438,4.2427,4.4201,374600.0],["2008-07-11",4.3044,4.7595,4.2735,4.6901,333300.0],["2008-07-14",4.7364,4.8212,4.4972,4.6284,300200.0],["2008-07-15",4.6052,4.8444,4.5127,4.7055,723100.0],["2008-07-16",4.7364,5.0681,4.6438,5.0603,577400.0],["2008-07-17",5.0912,5.3843,4.9061,5.3612,1148600.0],["2008-07-18",5.2609,5.338,5.0912,5.1298,631900.0],["2008-07-21",5.2223,5.2609,5.1221,5.1992,466900.0],["2008-07-22",5.1992,5.6157,5.1683,5.4075,513200.0],["2008-07-23",5.4769,5.7777,5.2455,5.338,594400.0],["2008-07-24",5.4306,5.5849,5.1529,5.1915,473800.0],["2008-07-25",5.2995,5.3072,5.0063,5.0372,740500.0],["2008-07-28",4.9755,5.0295,4.6284,4.8289,919200.0],["2008-07-29",4.8212,5.0681,4.7441,4.9909,633600.0],["2008-07-30",5.0372,5.0372,4.6592,4.9215,552100.0],["2008-07-31",4.7981,4.9832,4.6052,4.9215,498300.0],["2008-08-01",4.9523,4.9523,4.4432,4.5667,550600.0],["2008-08-04",4.5667,4.6129,4.2427,4.2504,420700.0],["2008-08-05",4.3507,4.4432,4.3275,4.4355,615500.0],["2008-08-06",4.4355,4.6361,4.3275,4.6206,931400.0],["2008-08-07",4.4355,4.7826,4.4355,4.5049,851200.0],["2008-08-08",4.5049,5.0141,4.3507,4.9369,460000.0],["2008-08-11",4.8598,5.2455,4.7672,4.9755,381000.0],["2008-08-12",4.9755,5.0526,4.8984,4.9292,310000.0],["2008-08-13",5.0372,5.0372,4.8289,4.8366,294500.0],["2008-08-14",4.8289,5.2455,4.8135,4.9369,353300.0],["2008-08-15",4.9986,5.2069,4.9986,5.0526,711100.0],["2008-08-18",5.0989,5.2378,4.9755,5.1298,642900.0],["2008-08-19",5.0141,5.0989,4.8906,5.0063,536600.0],["2008-08-20",4.9369,4.9909,4.8521,4.9215,575100.0],["2008-08-21",4.8444,5.0372,4.7981,4.8752,411000.0],["2008-08-22",4.9369,5.0295,4.8983,4.9523,489500.0],["2008-08-25",4.9523,4.9523,4.7441,4.7441,225200.0],["2008-08-26",4.7595,4.8212,4.6978,4.7518,259200.0],["2008-08-27",4.7672,4.8752,4.7132,4.8598,260200.0],["2008-08-28",4.8598,5.0063,4.7981,4.9678,271800.0],["2008-08-29",4.9446,5.0681,4.7132,4.8906,332000.0],["2008-09-02",4.9755,5.2069,4.8829,4.9523,469700.0],["2008-09-03",4.9755,5.0912,4.8984,5.0218,346800.0],["2008-09-04",4.9215,4.9755,4.7441,4.8289,364800.0],["2008-09-05",4.7904,5.0063,4.6901,4.9909,1160100.0],["2008-09-08",5.2609,5.3998,4.9909,5.0063,475200.0],["2008-09-09",5.0372,5.0989,4.8752,4.8752,1198900.0],["2008-09-10",4.9909,5.0063,4.6438,4.8366,657800.0],["2008-09-11",4.7749,5.0218,4.6592,5.0141,325700.0],["2008-09-12",4.9986,5.2223,4.9369,5.1298,570800.0],["2008-09-15",5.0526,5.0681,4.8135,4.8135,1758500.0],["2008-09-16",4.7672,5.0912,4.6361,5.0603,1018000.0],["2008-09-17",4.9832,5.0295,4.4432,4.5127,1428300.0],["2008-09-18",4.7209,4.7209,4.2427,4.2427,1259000.0],["2008-09-19",4.6284,5.3998,4.5512,4.7749,2552300.0],["2008-09-22",4.8289,4.9215,4.5744,4.5975,553100.0],["2008-09-23",4.6052,4.7364,4.5667,4.6129,1209200.0],["2008-09-24",4.6206,4.6901,4.4355,4.4741,523000.0],["2008-09-25",4.5512,4.6052,4.4278,4.4741,670500.0],["2008-09-26",4.3815,4.3892,4.1347,4.1732,592300.0],["2008-09-29",4.1192,4.2118,3.1627,3.7258,666400.0],["2008-09-30",3.7875,3.857,3.5253,3.7335,883300.0],["2008-10-01",3.641,3.7258,3.371,3.4558,838900.0],["2008-10-02",3.425,3.425,3.0624,3.0624,520100.0],["2008-10-03",3.1087,3.3556,3.0624,3.2013,786600.0],["2008-10-06",3.1241,3.1319,2.9082,3.0161,1207200.0],["2008-10-07",3.0701,3.0856,2.7076,2.7462,973000.0],["2008-10-08",2.6767,2.8773,2.3605,2.5687,2673700.0],["2008-10-09",2.5996,2.8079,2.5456,2.5842,1061200.0],["2008-10-10",2.5147,2.7924,2.2988,2.5842,1359300.0],["2008-10-13",2.7616,2.8542,2.6536,2.8542,274600.0],["2008-10-14",2.8927,2.9467,2.6536,2.8773,616500.0],["2008-10-15",2.831,2.8387,2.4685,2.4685,1123500.0],["2008-10-16",2.4839,2.6999,2.2293,2.6999,714400.0],["2008-10-17",2.5302,2.5302,2.3219,2.3373,670900.0],["2008-10-20",2.3296,2.4222,2.291,2.3219,775600.0],["2008-10-21",2.3142,2.3142,1.9671,1.9979,3772800.0],["2008-10-22",1.9593,2.0288,1.5736,1.6508,1421900.0],["2008-10-23",1.6739,1.7202,1.1648,1.1802,2744900.0],["2008-10-24",1.0645,1.2728,1.0414,1.1339,1340000.0],["2008-10-27",1.1185,1.2188,0.972,0.972,1097000.0],["2008-10-28",0.9951,1.3654,0.9951,1.1725,3782600.0],["2008-10-29",1.2034,1.2728,1.1571,1.1648,528300.0],["2008-10-30",1.2034,1.2805,1.0954,1.2419,422300.0],["2008-10-31",1.2419,1.5042,1.2342,1.4656,842300.0],["2008-11-03",1.7279,1.7742,1.5814,1.6122,944800.0],["2008-11-04",1.8205,1.8282,1.5814,1.7202,385700.0],["2008-11-05",1.6585,1.7279,1.2497,1.4579,571600.0],["2008-11-06",1.2419,1.3654,1.1494,1.3114,567500.0],["2008-11-07",1.3499,1.3499,1.1648,1.2342,559600.0],["2008-11-10",1.2728,1.2728,1.0645,1.0722,1122000.0],["2008-11-11",1.0182,1.0491,0.9797,1.0028,543300.0],["2008-11-12",1.026,1.0645,0.8871,0.8871,927900.0],["2008-11-13",0.9025,0.9411,0.8871,0.9257,823400.0],["2008-11-14",0.9025,0.9025,0.81,0.81,470800.0],["2008-11-17",0.7945,0.81,0.6788,0.6865,561600.0],["2008-11-18",0.6943,0.6943,0.4937,0.5477,1263100.0],["2008-11-19",0.5477,0.5477,0.3086,0.3086,929900.0],["2008-11-20",0.3163,0.486,0.2623,0.3934,4529300.0],["2008-11-21",0.3857,0.4474,0.3471,0.3934,1307700.0],["2008-11-24",0.4088,0.54,0.4088,0.5245,928700.0],["2008-11-25",0.6171,0.7097,0.5091,0.6325,1921900.0],["2008-11-26",0.594,0.756,0.486,0.7251,814800.0],["2008-11-28",0.7097,0.7714,0.5477,0.7328,303700.0],["2008-12-01",0.6943,0.7174,0.6017,0.6017,778600.0],["2008-12-02",0.6171,0.6711,0.5863,0.648,330000.0],["2008-12-03",0.6403,0.6943,0.5785,0.6634,356100.0],["2008-12-04",0.6171,0.7328,0.594,0.6094,204900.0],["2008-12-05",0.6094,0.6557,0.5785,0.6557,197900.0],["2008-12-08",0.6865,1.0028,0.6865,1.0028,828200.0],["2008-12-09",0.9874,0.9874,0.7868,0.8022,669600.0],["2008-12-10",0.8177,0.8871,0.7637,0.8331,675600.0],["2008-12-11",0.8177,0.8254,0.5785,0.5785,671200.0],["2008-12-12",0.5708,0.6943,0.5323,0.6171,919000.0],["2008-12-15",0.6634,0.6634,0.5323,0.5323,908000.0],["2008-12-16",0.5631,0.6017,0.5477,0.5708,625300.0],["2008-12-17",0.5863,0.5863,0.5323,0.5477,921400.0],["2008-12-18",0.5477,0.5785,0.4474,0.486,1449300.0],["2008-12-19",0.5785,0.6017,0.5014,0.54,1002500.0],["2008-12-22",0.5323,0.5785,0.4628,0.5168,2069700.0],["2008-12-23",0.5168,0.5708,0.5014,0.5323,514900.0],["2008-12-24",0.5554,0.5631,0.5168,0.5477,149200.0],["2008-12-26",0.5785,0.5785,0.5014,0.5631,359700.0],["2008-12-29",0.5708,0.5863,0.486,0.5014,2107200.0],["2008-12-30",0.5091,0.5477,0.4783,0.5014,342000.0],["2008-12-31",0.5091,0.5785,0.486,0.5708,472800.0],["2009-01-02",0.5785,0.6403,0.5708,0.6248,367600.0],["2009-01-05",0.6325,0.6711,0.6017,0.6325,199900.0],["2009-01-06",0.6325,0.8177,0.6325,0.8177,552700.0],["2009-01-07",0.8871,0.8948,0.8408,0.8408,531600.0],["2009-01-08",0.7791,0.8485,0.6171,0.8485,383400.0],["2009-01-09",0.8408,0.8485,0.7328,0.7483,242100.0],["2009-01-12",0.7714,0.7791,0.6325,0.6557,429600.0],["2009-01-13",0.6557,0.7097,0.6403,0.702,351700.0],["2009-01-14",0.6711,0.6943,0.54,0.54,193700.0],["2009-01-15",0.5785,0.648,0.5014,0.5323,271100.0],["2009-01-16",0.5091,0.5554,0.4783,0.5323,323500.0],["2009-01-20",0.54,0.5477,0.4243,0.4243,287800.0],["2009-01-21",0.4628,0.5014,0.4551,0.4628,636400.0],["2009-01-22",0.486,0.4937,0.4474,0.4628,189800.0],["2009-01-23",0.4628,0.5014,0.4628,0.4706,176200.0],["2009-01-26",0.4706,0.5091,0.4706,0.5091,306700.0],["2009-01-27",0.486,0.6017,0.486,0.5863,104800.0],["2009-01-28",0.6094,0.6634,0.6017,0.6557,193700.0],["2009-01-29",0.6403,0.6403,0.594,0.594,102100.0],["2009-01-30",0.6094,0.6403,0.5554,0.5631,147600.0],["2009-02-02",0.5477,0.6711,0.5245,0.648,353700.0],["2009-02-03",0.6634,0.6634,0.6248,0.6403,112300.0],["2009-02-04",0.6171,0.648,0.5785,0.594,85400.0],["2009-02-05",0.594,0.6403,0.5863,0.6248,159800.0],["2009-02-06",0.6171,0.7097,0.6171,0.6711,158300.0],["2009-02-09",0.6943,0.6943,0.6017,0.6094,127700.0],["2009-02-10",0.6094,0.6094,0.4551,0.4551,252800.0],["2009-02-11",0.4937,0.5708,0.4937,0.5168,107800.0],["2009-02-12",0.5554,0.5554,0.4937,0.4937,181100.0],["2009-02-13",0.5014,0.54,0.486,0.5014,339100.0],["2009-02-17",0.5245,0.5245,0.4088,0.4088,430700.0],["2009-02-18",0.4088,0.5014,0.3857,0.3857,289500.0],["2009-02-19",0.4011,0.4628,0.3703,0.3703,213400.0],["2009-02-20",0.3626,0.3934,0.324,0.3394,403000.0],["2009-02-23",0.3548,0.3857,0.3086,0.3163,293400.0],["2009-02-24",0.3394,0.3857,0.324,0.3626,342000.0],["2009-02-25",0.3703,0.378,0.3086,0.3086,316200.0],["2009-02-26",0.324,0.3471,0.2854,0.2854,258500.0],["2009-02-27",0.324,0.3548,0.27,0.2777,685800.0],["2009-03-02",0.2777,0.3086,0.2546,0.2546,576200.0],["2009-03-03",0.2546,0.27,0.216,0.216,593600.0],["2009-03-04",0.2314,0.2314,0.1928,0.2314,596400.0],["2009-03-05",0.27,0.27,0.1543,0.162,464400.0],["2009-03-06",0.1697,0.2546,0.1466,0.1774,802000.0],["2009-03-09",0.1851,0.2237,0.1466,0.1543,382500.0],["2009-03-10",0.1851,0.3086,0.1543,0.3086,502000.0],["2009-03-11",0.216,0.216,0.1851,0.1928,541100.0],["2009-03-12",0.2006,0.216,0.1851,0.216,402100.0],["2009-03-13",0.2237,0.2623,0.216,0.2391,295700.0],["2009-03-16",0.2623,0.3857,0.1928,0.3163,1092100.0],["2009-03-17",0.3086,0.378,0.2931,0.378,863900.0],["2009-03-18",0.3703,0.4088,0.3471,0.3934,659200.0],["2009-03-19",0.6017,0.6017,0.3626,0.3626,3794800.0],["2009-03-20",0.3934,0.432,0.3626,0.378,1801700.0],["2009-03-23",0.4166,0.4474,0.4011,0.432,1525500.0],["2009-03-24",0.432,0.4474,0.3857,0.3857,1427000.0],["2009-03-25",0.3857,0.432,0.3857,0.4243,1173400.0],["2009-03-26",0.432,0.4937,0.4243,0.4937,772200.0],["2009-03-27",0.4628,0.486,0.4474,0.4551,755400.0],["2009-03-30",0.4166,0.4166,0.3626,0.378,487600.0],["2009-03-31",0.3934,0.3934,0.3548,0.3548,477400.0],["2009-04-01",0.3548,0.378,0.3394,0.378,1037300.0],["2009-04-02",0.4088,0.4551,0.3857,0.4243,1720600.0],["2009-04-03",0.432,0.54,0.4243,0.5091,1640200.0],["2009-04-06",0.5168,0.5708,0.5014,0.5014,1483300.0],["2009-04-07",0.4937,0.5168,0.4397,0.4397,631300.0],["2009-04-08",0.4628,0.5014,0.4397,0.486,447900.0],["2009-04-09",0.5245,0.5785,0.5245,0.5477,1068600.0],["2009-04-13",0.54,0.5785,0.5014,0.5554,555000.0],["2009-04-14",0.5477,0.5631,0.5168,0.5631,864500.0],["2009-04-15",0.5631,0.5785,0.54,0.5785,932700.0],["2009-04-16",0.5863,0.594,0.5477,0.594,598000.0],["2009-04-17",0.6017,0.6711,0.594,0.6634,1266500.0],["2009-04-20",0.6634,0.6865,0.4706,0.5863,1682400.0],["2009-04-21",0.5785,0.6325,0.54,0.6325,440700.0],["2009-04-22",0.6248,0.648,0.594,0.6171,379800.0],["2009-04-23",0.5863,0.6248,0.5014,0.5323,1254300.0],["2009-04-24",0.5631,0.6325,0.54,0.5631,712200.0],["2009-04-27",0.5631,0.5785,0.5168,0.54,433600.0],["2009-04-28",0.5323,0.5323,0.5168,0.5323,244300.0],["2009-04-29",0.5323,0.5631,0.5014,0.5631,2419200.0],["2009-04-30",0.5631,0.6094,0.5323,0.6094,1514100.0],["2009-05-01",0.6094,0.6094,0.5323,0.5631,1282900.0],["2009-05-04",0.594,0.6788,0.5708,0.6788,1105500.0],["2009-05-05",0.6711,1.1725,0.6711,1.1339,4072000.0],["2009-05-06",1.2651,1.5891,1.2651,1.5274,4660700.0],["2009-05-07",1.6585,2.1213,1.0337,1.3037,3979400.0],["2009-05-08",1.3885,1.9285,1.2728,1.7279,3376500.0],["2009-05-11",1.5505,1.7588,1.4656,1.5582,1827700.0],["2009-05-12",1.5119,1.5505,1.2188,1.3654,1995400.0],["2009-05-13",1.2111,1.3114,1.0337,1.1031,1540900.0],["2009-05-14",1.2342,1.3114,0.9642,1.2034,1048900.0],["2009-05-15",1.2111,1.2805,1.1031,1.1185,607900.0],["2009-05-18",1.1494,1.2419,1.1417,1.2419,478200.0],["2009-05-19",1.2959,1.3499,1.2419,1.2651,811800.0],["2009-05-20",1.2497,1.3499,1.1571,1.2265,686700.0],["2009-05-21",1.2188,1.2342,0.9102,1.0722,2144400.0],["2009-05-22",1.0722,1.1648,1.0337,1.0337,496200.0],["2009-05-26",1.0182,1.1185,0.9642,1.0954,624500.0],["2009-05-27",1.0645,1.1262,1.0414,1.08,563300.0],["2009-05-28",1.08,1.1108,1.026,1.08,386400.0],["2009-05-29",1.0877,1.0877,0.972,1.0105,900000.0],["2009-06-01",1.0414,1.0491,0.972,1.026,1165700.0],["2009-06-02",1.0182,1.0337,0.9642,1.0028,1080800.0],["2009-06-03",0.9642,0.9951,0.9565,0.972,798100.0],["2009-06-04",0.972,1.0182,0.972,1.0105,550400.0],["2009-06-05",1.0414,1.08,0.9797,1.0028,841200.0],["2009-06-08",0.9951,1.0337,0.9797,0.9797,599900.0],["2009-06-09",0.9951,1.2265,0.9797,1.1725,4370700.0],["2009-06-10",1.2959,1.6122,1.2342,1.4502,10223700.0],["2009-06-11",1.4656,1.5428,1.3499,1.4194,3661500.0],["2009-06-12",1.4579,1.4579,1.3499,1.3808,1537900.0],["2009-06-15",1.3731,1.3731,1.1185,1.1648,1291900.0],["2009-06-16",1.2342,1.2651,1.08,1.1185,1083700.0],["2009-06-17",1.1262,1.1262,0.9874,1.0645,1083500.0],["2009-06-18",1.0722,1.1571,1.0337,1.0877,538200.0],["2009-06-19",1.0491,1.2959,1.0491,1.1802,1674400.0],["2009-06-22",1.1957,1.1957,0.9257,1.026,2098600.0],["2009-06-23",1.026,1.0877,0.8794,0.918,1356500.0],["2009-06-24",0.9257,1.0414,0.8562,0.8794,2484900.0],["2009-06-25",0.8794,0.9642,0.8717,0.9565,865000.0],["2009-06-26",0.9488,1.0414,0.9025,1.0414,1865400.0],["2009-06-29",1.0414,1.0954,0.9411,1.0414,1095500.0],["2009-06-30",1.0491,1.1185,0.9874,0.9874,859500.0],["2009-07-01",1.0414,1.0645,1.0028,1.0568,885500.0],["2009-07-02",1.026,1.2342,0.972,1.08,1333100.0],["2009-07-06",1.08,1.08,0.9642,1.0645,1299700.0],["2009-07-07",1.0645,1.0645,0.9642,0.9951,458600.0],["2009-07-08",0.9565,1.0182,0.9025,0.9025,875500.0],["2009-07-09",0.918,0.9951,0.918,0.9642,485400.0],["2009-07-10",1.08,1.3654,1.08,1.3345,5670500.0],["2009-07-13",1.3654,1.4811,1.2034,1.4734,2674200.0],["2009-07-14",1.4734,1.6199,1.3654,1.5736,2646700.0],["2009-07-15",1.5968,1.7434,1.5814,1.6585,2707900.0],["2009-07-16",1.5814,1.6971,1.5582,1.6585,1421800.0],["2009-07-17",1.6585,1.6971,1.6122,1.6354,994900.0],["2009-07-20",1.6276,2.0828,1.6045,1.9979,2598500.0],["2009-07-21",2.0673,2.1908,1.7896,1.9208,3186900.0],["2009-07-22",1.8976,2.1136,1.8436,2.0596,1658900.0],["2009-07-23",2.1445,2.4376,2.0828,2.1676,2722100.0],["2009-07-24",2.0905,2.3219,2.0288,2.2988,1528800.0],["2009-07-27",2.3913,2.4299,2.2602,2.291,1435000.0],["2009-07-28",2.2679,2.3142,2.1368,2.1985,1342700.0],["2009-07-29",2.1599,2.2216,2.0982,2.2216,746400.0],["2009-07-30",2.237,2.4453,2.237,2.3682,1297700.0],["2009-07-31",2.3605,2.8002,2.3142,2.7076,3811800.0],["2009-08-03",3.0316,3.4481,2.9004,3.3324,4675600.0],["2009-08-04",3.3093,3.7875,2.8156,3.587,3935000.0],["2009-08-05",3.5561,3.9187,3.5561,3.6024,3568300.0],["2009-08-06",3.8107,4.1501,3.0239,3.0856,6886700.0],["2009-08-07",3.263,3.7953,3.101,3.6641,4813200.0],["2009-08-10",3.6641,4.0421,3.641,3.8647,3157700.0],["2009-08-11",3.8647,3.8647,3.4327,3.587,1965800.0],["2009-08-12",3.587,3.8415,3.5484,3.7413,1790100.0],["2009-08-13",3.8107,3.8261,3.5253,3.5638,1926400.0],["2009-08-14",3.5484,3.5947,3.2013,3.4558,2126200.0],["2009-08-17",3.3324,3.3864,3.1241,3.2553,1523900.0],["2009-08-18",3.3016,3.7181,3.2167,3.5638,2753100.0],["2009-08-19",3.425,4.0421,3.3941,3.9573,4452300.0],["2009-08-20",4.0807,4.3815,4.0421,4.3352,3925200.0],["2009-08-21",4.3275,4.5127,4.3275,4.4047,2472900.0],["2009-08-24",4.4432,4.4972,3.9727,4.1964,3018400.0],["2009-08-25",4.2504,4.5358,4.2272,4.4587,2114300.0],["2009-08-26",4.4587,4.4818,4.3198,4.4278,2243700.0],["2009-08-27",4.4124,4.4124,4.2427,4.4047,1170100.0],["2009-08-28",4.4818,4.4818,4.181,4.2118,1361900.0],["2009-08-31",4.1192,4.1501,3.8955,4.0344,2051600.0],["2009-09-01",3.8801,4.127,3.587,3.7413,2783900.0],["2009-09-02",3.7335,3.7413,3.533,3.5947,1334300.0],["2009-09-03",3.641,3.7721,3.6024,3.7567,649500.0],["2009-09-04",3.6873,3.9187,3.6873,3.911,728400.0],["2009-09-08",3.9804,3.9958,3.8261,3.8955,1073400.0],["2009-09-09",3.8801,4.127,3.8493,4.0807,1216700.0],["2009-09-10",4.0807,4.1887,4.0421,4.1347,522200.0],["2009-09-11",4.3044,4.4201,4.2041,4.3275,2079700.0],["2009-09-14",4.2195,4.9832,4.2195,4.7672,2040600.0],["2009-09-15",4.7981,5.1992,4.7981,4.9909,1867400.0],["2009-09-16",5.0835,5.1375,4.8984,5.0218,1526200.0],["2009-09-17",4.9986,5.2069,4.6438,4.7672,1335500.0],["2009-09-18",4.8135,4.8598,4.6978,4.8135,1311500.0],["2009-09-21",4.7209,4.7209,4.3198,4.4355,1656900.0],["2009-09-22",4.5512,5.7392,4.4895,5.5,7169300.0],["2009-09-23",5.5309,5.6235,5.2455,5.4383,3710400.0],["2009-09-24",5.4923,5.5772,5.1298,5.2686,28204800.0],["2009-09-25",5.2532,5.3689,5.1683,5.2069,4374400.0],["2009-09-28",5.3226,5.3998,5.1298,5.1529,5939200.0],["2009-09-29",5.1452,5.2378,4.9755,5.0218,4069300.0],["2009-09-30",5.1221,5.446,4.8906,5.2532,7547600.0],["2009-10-01",5.2455,5.2763,4.7518,4.8598,4134000.0],["2009-10-02",4.6978,4.8444,4.4972,4.6669,3324200.0],["2009-10-05",4.7209,4.9292,4.7209,4.8984,1953900.0],["2009-10-06",4.9678,5.3149,4.9061,5.1838,4330900.0],["2009-10-07",5.1606,5.3612,5.0603,5.1992,1823800.0],["2009-10-08",5.284,5.4538,5.1375,5.3072,2865000.0],["2009-10-09",5.3072,5.5,5.1683,5.3612,2164200.0],["2009-10-12",5.4923,5.5078,5.284,5.392,1897100.0],["2009-10-13",5.3998,5.4075,5.2069,5.3072,2018700.0],["2009-10-14",5.4152,5.4846,5.3998,5.4769,1651100.0],["2009-10-15",5.392,5.6697,5.3843,5.5617,2417800.0],["2009-10-16",5.5155,5.5155,5.1992,5.2069,3095700.0],["2009-10-19",5.2223,5.4383,5.2223,5.338,2854100.0],["2009-10-20",5.3072,5.4383,5.2223,5.3766,2644400.0],["2009-10-21",5.3303,5.7315,5.2918,5.4692,5284300.0],["2009-10-22",5.4692,5.6929,5.3226,5.5849,2291500.0],["2009-10-23",5.5695,5.7083,5.284,5.4075,3527200.0],["2009-10-26",5.4152,5.5155,5.0603,5.2532,3069800.0],["2009-10-27",5.2686,5.3149,4.9832,5.0141,4581600.0],["2009-10-28",4.9138,5.0063,4.3121,4.4278,7313100.0],["2009-10-29",4.5049,4.7441,4.2889,4.6129,6369500.0],["2009-10-30",4.5589,4.6129,4.1501,4.3661,9424000.0],["2009-11-02",4.4355,4.5667,4.2504,4.4741,3652900.0],["2009-11-03",4.2041,4.8521,4.127,4.6746,6146400.0],["2009-11-04",4.7826,4.9138,4.5512,4.5821,3875600.0],["2009-11-05",4.6361,4.7132,4.5512,4.6361,4649800.0],["2009-11-06",4.5358,5.1066,4.3507,5.1066,3496500.0],["2009-11-09",5.2378,5.4383,5.1606,5.4152,2188500.0],["2009-11-10",5.3458,5.5463,5.2455,5.3998,1902300.0],["2009-11-11",5.446,5.8317,5.4383,5.608,3675300.0],["2009-11-12",5.5695,5.7237,5.284,5.3226,2231900.0],["2009-11-13",5.3766,5.6312,5.3226,5.4692,2099200.0],["2009-11-16",5.6312,5.8317,5.554,5.6235,2445800.0],["2009-11-17",5.5617,5.6852,5.4769,5.554,2614600.0],["2009-11-18",5.5386,5.6157,5.4846,5.5926,1302600.0],["2009-11-19",5.5155,5.5155,5.2918,5.3843,1760300.0],["2009-11-20",5.338,5.4383,5.2069,5.2609,2379000.0],["2009-11-23",5.4229,5.5463,5.3072,5.3535,1675500.0],["2009-11-24",5.3072,5.3843,5.1375,5.3303,1178700.0],["2009-11-25",5.3998,5.5926,5.3072,5.5617,1124900.0],["2009-11-27",5.2995,5.5232,5.1375,5.3843,841600.0],["2009-11-30",5.3843,5.6543,5.2378,5.6157,2580100.0],["2009-12-01",5.6852,6.2174,5.6852,6.0632,4584400.0],["2009-12-02",6.0169,6.3023,6.0169,6.202,2964800.0],["2009-12-03",6.2483,6.5337,6.2251,6.3717,5077800.0],["2009-12-04",6.4566,6.6571,6.1326,6.3563,3515400.0],["2009-12-07",6.31,6.4951,6.2329,6.3331,3054100.0],["2009-12-08",6.7111,6.8577,6.3717,6.5568,3273500.0],["2009-12-09",6.634,6.7651,6.5568,6.742,2785100.0],["2009-12-10",6.8268,6.9425,6.6108,6.6648,2118400.0],["2009-12-11",6.7574,7.0197,6.7343,6.9965,2350700.0],["2009-12-14",7.1354,7.282,7.0583,7.0891,3780200.0],["2009-12-15",7.0737,7.3282,7.0197,7.2742,3963300.0],["2009-12-16",7.3282,7.4825,7.1971,7.2511,6079600.0],["2009-12-17",7.2588,7.8528,7.2588,7.4362,7048300.0],["2009-12-18",7.8991,8.3002,7.8451,8.3002,11638700.0],["2009-12-21",8.3542,8.6319,8.3079,8.4468,4661200.0],["2009-12-22",8.5239,8.5239,7.9685,8.0996,3476500.0],["2009-12-23",8.2153,8.3156,8.0071,8.2925,1231600.0],["2009-12-24",8.2925,8.4545,8.2848,8.4082,392600.0],["2009-12-28",8.4699,8.4853,8.1922,8.3233,1123800.0],["2009-12-29",8.2693,8.5239,8.2616,8.4005,1231000.0],["2009-12-30",8.2848,8.493,8.1922,8.3696,1983000.0],["2009-12-31",8.3928,8.6782,8.3002,8.3619,1771600.0],["2010-01-04",8.5239,8.5933,8.4005,8.5933,2475100.0],["2010-01-05",8.601,9.303,8.4853,9.2567,6213400.0],["2010-01-06",9.2644,9.4033,8.8942,8.9405,6160500.0],["2010-01-07",8.979,9.0484,8.7322,8.9482,2807700.0],["2010-01-08",9.1256,9.3493,8.9867,9.2722,5148600.0],["2010-01-11",9.4341,9.6424,9.1719,9.5653,4185000.0],["2010-01-12",9.4419,9.4419,8.5702,8.7013,5362400.0],["2010-01-13",8.7476,9.0022,8.5625,8.979,2540600.0],["2010-01-14",8.8556,9.2027,8.8556,9.1256,1503500.0],["2010-01-15",9.2027,9.2182,8.6705,8.9173,2886700.0],["2010-01-19",8.9096,9.0793,8.7322,8.8325,3212000.0],["2010-01-20",8.7322,8.7399,8.439,8.6782,2083200.0],["2010-01-21",8.6859,8.8325,8.2076,8.3002,2938900.0],["2010-01-22",8.1691,8.4082,7.7834,7.8682,3951300.0],["2010-01-25",7.9762,8.2153,7.6522,7.7834,3916700.0],["2010-01-26",7.7448,8.1922,7.7448,7.8914,1985200.0],["2010-01-27",7.8991,8.1305,7.7448,8.0765,1982000.0],["2010-01-28",8.1073,8.5702,7.8374,7.9916,2913300.0],["2010-01-29",8.0842,8.3156,7.7911,7.9531,3154100.0],["2010-02-01",8.0071,8.3928,7.8836,8.2771,2511800.0],["2010-02-02",8.2925,8.5008,7.8914,8.3156,2796300.0],["2010-02-03",8.2925,8.4699,8.1305,8.4082,1493000.0],["2010-02-04",8.3002,8.3233,7.6985,7.7679,2484700.0],["2010-02-05",7.7294,7.8065,7.1123,7.4979,4275600.0],["2010-02-08",7.5057,7.9762,7.2588,7.336,2964000.0],["2010-02-09",7.5905,7.9145,7.4517,7.8991,2772600.0],["2010-02-10",7.8759,8.0071,7.5982,7.9762,1749700.0],["2010-02-11",7.8836,8.1073,7.6908,8.0533,1710900.0],["2010-02-12",7.8682,8.0765,7.6445,8.0456,1906600.0],["2010-02-16",8.0688,8.2539,7.7988,8.2153,1489100.0],["2010-02-17",8.2462,8.3928,8.1305,8.3311,1934200.0],["2010-02-18",8.3079,8.4699,8.2539,8.4082,1348900.0],["2010-02-19",8.3773,8.655,8.3311,8.4776,1178700.0],["2010-02-22",8.5548,8.6088,8.2539,8.4005,1605000.0],["2010-02-23",8.4005,8.4853,8.1228,8.2076,1968300.0],["2010-02-24",8.2462,8.5856,8.0456,8.439,3009700.0],["2010-02-25",8.2231,8.547,8.0842,8.5239,1932600.0],["2010-02-26",8.5548,8.8787,8.4699,8.7707,2293400.0],["2010-03-01",8.763,9.1796,8.7168,8.871,3526100.0],["2010-03-02",8.925,9.1333,8.655,8.6936,1888000.0],["2010-03-03",9.249,9.2876,8.9559,8.9945,4540200.0],["2010-03-04",9.0176,9.087,8.7785,9.0484,2648500.0],["2010-03-05",9.195,9.3339,9.1024,9.1796,2870100.0],["2010-03-08",9.2259,9.2567,9.0639,9.2567,1991900.0],["2010-03-09",9.2259,9.6116,9.087,9.195,2567100.0],["2010-03-10",9.2259,9.3724,8.8942,8.9713,3263600.0],["2010-03-11",8.9173,9.1333,8.6859,9.1256,1915700.0],["2010-03-12",9.195,9.3956,8.9713,9.0484,3462500.0],["2010-03-15",9.0485,9.2027,8.9173,9.1102,1158200.0],["2010-03-16",9.1333,9.2259,8.9405,9.2182,1830500.0],["2010-03-17",9.2336,9.3339,9.1796,9.2027,1211300.0],["2010-03-18",9.1564,9.249,8.9559,9.0793,2583200.0],["2010-03-19",9.2104,9.3724,8.9482,9.2104,3555100.0],["2010-03-22",9.0639,9.7118,8.9636,9.6887,4580800.0],["2010-03-23",9.7196,10.0667,9.681,9.9433,3434300.0],["2010-03-24",9.8661,9.9124,9.5961,9.8816,2498300.0],["2010-03-25",9.9047,10.2595,9.627,9.627,4930900.0],["2010-03-26",9.681,9.8044,9.357,9.627,2264400.0],["2010-03-29",9.6501,9.8044,9.5421,9.5653,1838000.0],["2010-03-30",9.5576,9.6964,9.3416,9.4496,2091000.0],["2010-03-31",9.3879,9.4187,9.0716,9.1642,4062600.0],["2010-04-01",9.3107,9.5113,8.9636,9.087,4822700.0],["2010-04-05",9.1179,9.6501,9.1179,9.6116,3920500.0],["2010-04-06",9.5421,9.6733,9.4881,9.6116,1196000.0],["2010-04-07",9.5653,9.7427,9.5421,9.6347,2192200.0],["2010-04-08",9.5961,9.7658,9.519,9.7196,2265500.0],["2010-04-09",9.8353,9.9973,9.7427,9.9433,2667000.0],["2010-04-12",10.0667,10.3135,10.0127,10.2518,4335100.0],["2010-04-13",10.1978,10.2595,9.9741,10.1747,2189600.0],["2010-04-14",10.275,10.8767,10.221,10.4678,4045500.0],["2010-04-15",10.4292,10.6452,10.2441,10.545,3736400.0],["2010-04-16",10.5141,10.6684,10.005,10.113,3157000.0],["2010-04-19",9.9818,10.167,9.7967,10.0358,3114700.0],["2010-04-20",10.1438,10.2827,9.9664,10.0821,1096200.0],["2010-04-21",10.1361,10.1361,9.7967,10.0513,2755500.0],["2010-04-22",9.8816,10.167,9.7118,10.1593,2216400.0],["2010-04-23",10.1978,10.6144,10.0975,10.5681,1994400.0],["2010-04-26",10.6452,10.8149,10.4678,10.5141,1254500.0],["2010-04-27",10.4138,10.5681,9.8121,9.8507,3175800.0],["2010-04-28",9.9895,10.0821,9.5961,9.6733,3587100.0],["2010-04-29",9.9587,10.5527,9.9587,10.3752,4645600.0],["2010-04-30",10.3675,10.8072,10.1515,10.3058,3440100.0],["2010-05-03",10.1824,10.7764,10.0975,10.6144,2933900.0],["2010-05-04",10.3675,10.4987,10.0127,10.0821,4285400.0],["2010-05-05",9.897,10.1593,9.1102,9.735,3402900.0],["2010-05-06",9.6579,10.0204,7.8219,9.3339,7891800.0],["2010-05-07",9.2567,9.357,8.5239,8.817,5691100.0],["2010-05-10",9.5499,9.7813,9.3801,9.4727,4570300.0],["2010-05-11",9.3802,9.9896,9.2567,9.7196,3538600.0],["2010-05-12",9.7813,10.1593,9.7427,10.0127,2430400.0],["2010-05-13",9.9124,10.383,9.7041,9.7504,2852400.0],["2010-05-14",9.6116,9.6116,9.0639,9.2799,4040000.0],["2010-05-17",9.2953,9.5807,8.5856,8.8016,5502500.0],["2010-05-18",8.9559,9.141,8.3773,8.493,3783100.0],["2010-05-19",8.4236,8.601,8.0919,8.3928,4180900.0],["2010-05-20",8.0688,8.1536,7.5057,7.6368,6367300.0],["2010-05-21",7.4671,8.0225,7.228,7.7139,6057700.0],["2010-05-24",7.6831,7.9762,7.5982,7.6985,3279800.0],["2010-05-25",7.3514,8.0148,7.1508,7.9068,5878900.0],["2010-05-26",8.0996,8.4082,7.9685,8.0533,4949700.0],["2010-05-27",8.4313,8.709,8.3233,8.7013,2585600.0],["2010-05-28",8.6782,8.8942,8.2076,8.3773,2225800.0],["2010-06-01",8.2153,8.5393,8.0533,8.0533,2782400.0],["2010-06-02",8.0996,8.5702,8.0148,8.5702,3680500.0],["2010-06-03",8.6936,9.2953,8.601,9.2336,5953900.0],["2010-06-04",8.979,9.1024,8.4468,8.5085,4262600.0],["2010-06-07",8.5625,8.6628,7.8605,7.8914,4688000.0],["2010-06-08",7.9068,8.2153,7.6677,8.0148,4167300.0],["2010-06-09",8.1768,8.4159,7.8219,7.8836,5116400.0],["2010-06-10",8.1305,8.4622,8.0534,8.4082,2893900.0],["2010-06-11",8.2462,8.8402,8.0842,8.8402,2790700.0],["2010-06-14",9.033,9.2259,8.7168,8.7785,2108500.0],["2010-06-15",8.9019,9.2413,8.871,9.195,2078400.0],["2010-06-16",9.0716,9.1796,8.9019,8.9482,1947500.0],["2010-06-17",9.033,9.2104,8.6473,9.0793,2409500.0],["2010-06-18",9.1719,9.465,9.1333,9.249,2896000.0],["2010-06-21",9.5113,9.627,9.0562,9.1719,2392600.0],["2010-06-22",9.249,9.3339,8.7322,8.7707,1962500.0],["2010-06-23",8.7708,8.8787,8.4699,8.7322,2012200.0],["2010-06-24",8.6319,8.7707,8.4313,8.493,1780600.0],["2010-06-25",8.5316,8.7785,8.3928,8.6782,6634800.0],["2010-06-28",8.6782,8.7553,8.4853,8.5856,2526600.0],["2010-06-29",8.3233,8.4005,7.7756,7.9376,4131900.0],["2010-06-30",7.8836,8.2231,7.6214,7.7139,3415000.0],["2010-07-01",7.7062,7.8219,6.904,7.4671,6021400.0],["2010-07-02",7.5365,7.6059,7.066,7.3205,3596000.0],["2010-07-06",7.5597,7.6754,6.9503,7.0968,4056800.0],["2010-07-07",7.1277,7.9068,7.0583,7.8528,3767800.0],["2010-07-08",7.9839,8.1691,7.7988,8.0302,2065600.0],["2010-07-09",7.9839,8.2076,7.9376,8.1768,1579500.0],["2010-07-12",8.0688,8.3079,7.9299,8.0996,1737200.0],["2010-07-13",8.3233,8.6782,8.2385,8.6242,2923400.0],["2010-07-14",8.5779,8.7322,8.3465,8.5085,2125600.0],["2010-07-15",8.5548,8.5548,8.1305,8.439,2912800.0],["2010-07-16",8.3002,8.3619,7.8991,7.9376,2280300.0],["2010-07-19",7.9685,8.1459,7.7216,7.9454,2298600.0],["2010-07-20",7.7679,8.3542,7.6445,8.2848,2039900.0],["2010-07-21",8.4236,8.5393,8.0842,8.1382,2641400.0],["2010-07-22",8.3542,8.7939,8.3542,8.6705,3708700.0],["2010-07-23",8.601,9.2027,8.5008,9.0022,3764400.0],["2010-07-26",9.0022,9.2876,9.0022,9.1873,2085300.0],["2010-07-27",9.303,9.5421,8.9482,8.9559,2561900.0],["2010-07-28",8.9173,9.1642,8.7168,8.9173,2438100.0],["2010-07-29",9.1024,9.1873,8.4853,8.9482,4839600.0],["2010-07-30",8.7167,9.3184,8.6628,9.1642,3256200.0],["2010-08-02",9.4341,9.681,9.3339,9.6579,3316500.0],["2010-08-03",9.5344,9.6039,9.3184,9.4959,3461100.0],["2010-08-04",9.573,9.7504,9.4573,9.6887,2210700.0],["2010-08-05",9.4419,9.8661,9.4341,9.7967,2250700.0],["2010-08-06",9.5344,9.735,9.3493,9.6887,1954900.0],["2010-08-09",9.7736,9.8661,9.519,9.5961,2389800.0],["2010-08-10",9.4033,9.5113,9.2027,9.3416,2445100.0],["2010-08-11",8.9945,8.9945,8.6088,8.709,3427600.0],["2010-08-12",8.5085,8.9173,8.3465,8.6782,2112800.0],["2010-08-13",8.601,8.763,8.4699,8.5625,1317600.0],["2010-08-16",8.4545,8.709,8.3542,8.5625,1275800.0],["2010-08-17",8.7399,9.1102,8.6628,8.8247,2544900.0],["2010-08-18",8.8402,8.979,8.6859,8.8402,1132400.0],["2010-08-19",8.7862,8.8865,8.3851,8.4545,1965200.0],["2010-08-20",8.4159,8.4468,8.1845,8.4236,1490400.0],["2010-08-23",8.5162,8.5933,8.2076,8.2308,1693000.0],["2010-08-24",7.9222,8.2925,7.8528,7.9839,2711700.0],["2010-08-25",7.8451,8.1999,7.6445,8.1305,2897900.0],["2010-08-26",8.2231,8.4313,7.8605,7.8759,1937500.0],["2010-08-27",8.0302,8.2925,7.7216,8.2308,2392100.0],["2010-08-30",8.1768,8.1999,7.8528,7.8528,1387100.0],["2010-08-31",7.8142,8.0842,7.7139,7.9145,1726900.0],["2010-09-01",8.1691,8.3233,7.9376,8.3079,3960700.0],["2010-09-02",8.3619,8.6396,8.3619,8.5548,2045100.0],["2010-09-03",8.7862,8.9867,8.547,8.6782,2624400.0],["2010-09-07",8.6705,8.6782,8.3311,8.3619,1349400.0],["2010-09-08",8.1922,8.2308,7.9222,8.0611,4560900.0],["2010-09-09",8.2925,8.4082,7.8065,7.8914,3313600.0],["2010-09-10",7.9222,8.0379,7.7988,7.9068,1729900.0],["2010-09-13",8.0919,8.1691,7.9839,8.0919,2416200.0],["2010-09-14",8.0688,8.1999,8.0533,8.1151,2601000.0],["2010-09-15",8.0456,8.493,8.0071,8.4468,2479500.0],["2010-09-16",8.3773,8.5779,8.3311,8.4853,1979400.0],["2010-09-17",8.6088,8.655,8.4082,8.5548,2768600.0],["2010-09-20",8.6242,8.9867,8.493,8.9713,2552900.0],["2010-09-21",8.9945,9.2259,8.9173,9.0176,3118600.0],["2010-09-22",8.9636,9.2259,8.9019,9.0407,2137900.0],["2010-09-23",8.8787,9.2259,8.8325,8.8942,1961400.0],["2010-09-24",9.1102,9.3879,9.0562,9.3416,2887500.0],["2010-09-27",9.303,9.465,9.2182,9.3339,1678400.0],["2010-09-28",9.3956,9.573,9.1024,9.519,1826600.0],["2010-09-29",9.4496,9.7041,9.4187,9.6501,2752800.0],["2010-09-30",9.7504,9.8661,9.4573,9.5036,3018600.0],["2010-10-01",9.6424,9.6733,9.411,9.6579,3444600.0],["2010-10-04",9.627,9.6887,9.303,9.3801,1570500.0],["2010-10-05",9.5653,9.9973,9.5499,9.9278,3575100.0],["2010-10-06",9.8893,10.0435,9.8353,9.9587,1864100.0],["2010-10-07",10.0358,10.0358,9.681,9.8276,1697200.0],["2010-10-08",9.8507,10.329,9.843,10.2672,2556700.0],["2010-10-11",10.2673,10.275,10.0821,10.1901,1174000.0],["2010-10-12",10.1284,10.329,9.9664,10.2055,2276500.0],["2010-10-13",10.3752,10.5141,10.167,10.383,2662000.0],["2010-10-14",10.383,10.5218,10.2518,10.3675,1220000.0],["2010-10-15",10.4987,10.5681,10.1978,10.4447,2084300.0],["2010-10-18",10.5372,10.5372,10.1593,10.3212,1525800.0],["2010-10-19",10.0898,10.3212,9.8738,10.0667,2471300.0],["2010-10-20",10.1593,10.4292,10.0821,10.275,1745100.0],["2010-10-21",10.3521,10.5681,10.113,10.4215,2089500.0],["2010-10-22",10.491,10.6375,10.3752,10.5758,1790000.0],["2010-10-25",10.6915,10.7995,10.5758,10.6452,1812900.0],["2010-10-26",10.5218,10.7995,10.3984,10.7147,2466100.0],["2010-10-27",10.5681,10.7532,10.3521,10.5527,2242600.0],["2010-10-28",10.7069,11.0618,10.6067,10.9538,3796800.0],["2010-10-29",10.9384,11.2238,10.8381,10.9307,2152900.0],["2010-11-01",10.9769,11.0926,10.6529,10.8767,3768600.0],["2010-11-02",10.9692,11.1852,10.7687,11.1852,2495400.0],["2010-11-03",11.1775,11.2469,10.9692,11.2084,3324500.0],["2010-11-04",10.9384,11.4861,10.9384,11.4475,3953500.0],["2010-11-05",11.5169,11.756,11.3858,11.5863,2127800.0],["2010-11-08",11.5786,11.7098,11.3626,11.4089,2155800.0],["2010-11-09",11.4475,11.4783,11.0618,11.1929,1585600.0],["2010-11-10",11.1852,11.5092,10.8998,11.4552,2242100.0],["2010-11-11",11.2469,11.5863,11.2315,11.5092,2124800.0],["2010-11-12",11.4089,11.594,11.1621,11.2392,1970800.0],["2010-11-15",11.3781,11.5709,11.1775,11.2006,1830200.0],["2010-11-16",11.0386,11.2238,10.6452,10.7841,3863800.0],["2010-11-17",10.8458,11.1621,10.7609,11.1312,1960400.0],["2010-11-18",11.3241,11.6326,11.3009,11.5092,3297300.0],["2010-11-19",11.4475,11.702,11.3163,11.6635,1875500.0],["2010-11-22",11.5709,11.702,11.4166,11.6018,2062800.0],["2010-11-23",11.3858,11.5786,11.2624,11.4166,2222900.0],["2010-11-24",11.5632,11.8718,11.5323,11.7175,2398900.0],["2010-11-26",11.5786,11.8255,11.5709,11.7175,476400.0],["2010-11-29",11.6095,11.7252,11.2855,11.6943,1587900.0],["2010-11-30",11.5169,11.7406,11.2623,11.6558,3954600.0],["2010-12-01",11.9335,12.2343,11.8872,12.0877,2604000.0],["2010-12-02",12.1186,12.3963,12.0877,12.2729,4115900.0],["2010-12-03",12.1957,12.5197,12.0723,12.4657,1454700.0],["2010-12-06",12.4194,12.5583,12.35,12.4657,1760500.0],["2010-12-07",12.7049,12.8668,12.458,12.5197,4515400.0],["2010-12-08",12.5274,12.6586,12.3577,12.3809,2033700.0],["2010-12-09",12.5506,12.6971,12.3732,12.6354,1722400.0],["2010-12-10",12.6586,12.998,12.5506,12.8669,2574100.0],["2010-12-13",12.9594,13.1368,12.6817,12.6971,3514800.0],["2010-12-14",12.7666,13.3451,12.6354,13.1523,4003000.0],["2010-12-15",13.106,13.3065,12.9671,13.0134,2415400.0],["2010-12-16",13.1137,13.268,12.9671,13.1137,3531100.0],["2010-12-17",13.1446,13.5071,13.0906,13.1831,2617100.0],["2010-12-20",13.3065,13.6228,13.1831,13.538,2124600.0],["2010-12-21",13.6768,13.8774,13.592,13.6151,2977700.0],["2010-12-22",13.646,13.7694,13.3143,13.4377,2009000.0],["2010-12-23",13.4377,13.5457,13.3451,13.43,699300.0],["2010-12-27",13.3143,13.4608,13.1291,13.4145,788800.0],["2010-12-28",13.43,13.4608,13.1754,13.2217,546800.0],["2010-12-29",13.2371,13.376,13.1908,13.1908,635200.0],["2010-12-30",13.1446,13.3065,13.1137,13.16,1035200.0],["2010-12-31",13.16,13.3065,13.0828,13.2757,917000.0],["2011-01-03",13.43,13.6691,13.3683,13.538,2601500.0],["2011-01-04",13.5688,13.7848,13.3528,13.7771,3691000.0],["2011-01-05",13.646,14.1396,13.5457,14.0702,5219900.0],["2011-01-06",14.1165,14.2091,13.754,13.8619,2726900.0],["2011-01-07",13.9237,14.0317,13.5225,13.7462,3114400.0],["2011-01-10",13.5688,14.3556,13.5148,14.2245,4914700.0],["2011-01-11",14.3248,14.4405,14.0779,14.0934,3124600.0],["2011-01-12",14.1165,14.2708,13.6922,14.2708,4562000.0],["2011-01-13",14.2785,14.3788,14.0162,14.1242,1792900.0],["2011-01-14",14.1165,14.4405,14.0934,14.4405,2216800.0],["2011-01-18",14.3942,14.5793,14.2939,14.5639,1314000.0],["2011-01-19",14.6025,14.6025,13.7848,13.8851,4204400.0],["2011-01-20",13.8774,13.8774,13.2988,13.3991,2756800.0],["2011-01-21",13.5148,13.6768,13.106,13.1368,2584500.0],["2011-01-24",13.1831,13.9237,13.0983,13.8157,2629400.0],["2011-01-25",13.754,13.8234,13.5765,13.7771,2559900.0],["2011-01-26",13.8851,14.2399,13.7925,14.0317,2738300.0],["2011-01-27",14.1011,14.5948,14.1011,14.5022,2366000.0],["2011-01-28",14.4328,14.4328,13.3605,13.4994,5675800.0],["2011-01-31",13.538,13.8311,13.4377,13.8234,2969700.0],["2011-02-01",13.9237,14.2631,13.7925,14.1705,2893400.0],["2011-02-02",14.0471,14.0625,13.2063,13.2448,6327700.0],["2011-02-03",13.1523,13.3065,12.9363,13.2217,3861600.0],["2011-02-04",13.3143,13.3528,13.0443,13.1523,1502200.0],["2011-02-07",13.214,13.5148,13.1368,13.3914,1970800.0],["2011-02-08",13.4145,13.5225,13.2217,13.3528,2251200.0],["2011-02-09",13.3914,13.4531,13.1677,13.3297,1447300.0],["2011-02-10",13.1677,14.2014,13.1214,14.0702,3106800.0],["2011-02-11",13.9854,14.3402,13.9699,14.3016,2263900.0],["2011-02-14",14.3325,14.4636,14.1397,14.3942,2051300.0],["2011-02-15",14.3711,14.3942,13.8311,14.0702,2255800.0],["2011-02-16",14.1396,14.2862,14.0702,14.2322,2071400.0],["2011-02-17",14.1319,14.5871,14.0008,14.4482,2644100.0],["2011-02-18",14.4482,14.5485,14.1551,14.3094,2326700.0],["2011-02-22",14.0471,14.2245,13.5688,13.646,3175500.0],["2011-02-23",14.0317,14.2862,13.2525,13.7308,6665700.0],["2011-02-24",13.7308,14.5871,13.6845,14.2631,5783100.0],["2011-02-25",14.2862,14.6719,14.1705,14.6488,2474100.0],["2011-02-28",14.7953,14.9265,14.3634,14.5639,2377300.0],["2011-03-01",14.6951,14.6951,13.9777,14.1165,2220000.0],["2011-03-02",14.0394,14.4405,13.9622,14.2554,1808500.0],["2011-03-03",14.4945,14.7105,14.4713,14.5485,2711800.0],["2011-03-04",14.6102,14.6333,14.2399,14.4636,1510900.0],["2011-03-07",14.5871,14.6411,13.8388,14.1165,1696500.0],["2011-03-08",14.0625,14.4251,13.8851,14.2399,2315600.0],["2011-03-09",14.2476,14.2554,13.9777,14.0085,1489100.0],["2011-03-10",13.7617,13.8928,13.376,13.3991,3482900.0],["2011-03-11",13.2988,13.6614,13.052,13.5148,1848600.0],["2011-03-14",13.3374,13.6228,13.2063,13.4762,1802000.0],["2011-03-15",12.782,13.376,12.5737,13.2294,4092100.0],["2011-03-16",13.1214,13.5302,12.6663,12.7974,2994900.0],["2011-03-17",13.1446,13.1908,12.6046,12.6046,3203000.0],["2011-03-18",12.8823,13.1214,12.7434,12.9208,3648100.0],["2011-03-21",13.2063,13.43,13.0828,13.2371,3561400.0],["2011-03-22",13.268,13.376,12.9594,13.0906,2013300.0],["2011-03-23",13.0366,13.2063,12.7203,13.0828,2628700.0],["2011-03-24",13.2525,13.3837,13.0443,13.268,1305100.0],["2011-03-25",13.3374,13.5997,13.2063,13.3837,1646300.0],["2011-03-28",13.4068,13.4917,13.3065,13.3605,2065200.0],["2011-03-29",13.2988,13.4763,13.1368,13.2834,2181400.0],["2011-03-30",13.5225,13.9545,13.4454,13.7385,2742600.0],["2011-03-31",13.6537,13.6768,13.2988,13.4145,2478000.0],["2011-04-01",13.7694,14.0857,13.4454,13.4917,2776200.0],["2011-04-04",13.5534,13.7385,13.4223,13.484,2001400.0],["2011-04-05",13.5071,14.0934,13.484,14.0162,2894900.0],["2011-04-06",14.1396,14.1551,13.8311,13.9777,2240200.0],["2011-04-07",13.9777,14.0625,13.8002,13.8697,1604300.0],["2011-04-08",14.0008,14.0239,13.4762,13.5534,2853100.0],["2011-04-11",13.5457,13.5457,13.1445,13.3297,2485700.0],["2011-04-12",13.1985,13.3528,12.674,13.1908,3430200.0],["2011-04-13",13.3065,13.484,12.9903,13.2988,2429600.0],["2011-04-14",13.1368,13.2294,12.8668,13.0983,2199500.0],["2011-04-15",13.0906,13.1985,12.9208,13.1523,1940400.0],["2011-04-18",12.8283,12.9208,12.62,12.7974,2569500.0],["2011-04-19",12.8669,13.052,12.782,12.9363,2609000.0],["2011-04-20",13.3143,13.7539,13.3143,13.7462,2845200.0],["2011-04-21",13.8851,14.1782,13.6228,14.1396,1954000.0],["2011-04-25",14.1088,14.1782,13.8619,14.1396,1904800.0],["2011-04-26",14.2708,14.6256,14.2245,14.2708,3900000.0],["2011-04-27",14.5176,14.5408,14.0008,14.3248,3492500.0],["2011-04-28",14.3248,14.3711,13.9931,14.0857,1997200.0],["2011-04-29",14.1551,14.3634,14.0008,14.0162,1767000.0],["2011-05-02",14.1319,14.2091,13.6537,13.6845,2219600.0],["2011-05-03",13.6074,13.6305,13.2217,13.4762,4116600.0],["2011-05-04",13.484,13.9159,13.4531,13.6922,3896500.0],["2011-05-05",13.538,13.9237,13.4222,13.7925,3290100.0],["2011-05-06",13.9777,14.2554,13.8311,14.0471,2836300.0],["2011-05-09",13.9468,14.1319,13.9314,13.9699,1844200.0],["2011-05-10",14.0317,14.2631,13.9777,14.2554,3938600.0],["2011-05-11",14.2245,14.3016,13.8542,14.0085,1617400.0],["2011-05-12",13.8928,14.0085,13.5688,13.7694,1281100.0],["2011-05-13",13.8002,13.8697,13.3605,13.5534,2937000.0],["2011-05-16",13.4917,13.8619,13.268,13.2988,2027400.0],["2011-05-17",13.1754,13.4763,13.1137,13.268,2499800.0],["2011-05-18",13.268,13.5457,13.214,13.5225,2104700.0],["2011-05-19",13.6537,13.7617,13.4531,13.7385,1976100.0],["2011-05-20",13.6382,13.6537,13.268,13.4377,1667000.0],["2011-05-23",13.1754,13.4377,13.106,13.3065,1900400.0],["2011-05-24",13.3297,13.4223,13.0443,13.052,1662000.0],["2011-05-25",12.9748,13.3991,12.9748,13.3605,2039200.0],["2011-05-26",13.3297,13.5997,13.1908,13.538,1629200.0],["2011-05-27",13.5842,13.9622,13.5842,13.9005,2181400.0],["2011-05-31",14.2168,14.2168,13.9237,13.9777,3426800.0],["2011-06-01",13.9545,14.0162,13.2834,13.2988,2351700.0],["2011-06-02",13.268,13.484,13.1368,13.2448,1805700.0],["2011-06-03",12.9671,13.2525,12.89,13.2294,2075700.0],["2011-06-06",13.2063,13.3837,12.9131,13.0134,2175900.0],["2011-06-07",13.1137,13.2294,12.9671,13.16,1754600.0],["2011-06-08",13.1368,13.3374,12.9208,12.9671,3442500.0],["2011-06-09",12.998,13.322,12.944,13.0828,1493800.0],["2011-06-10",12.9903,13.0443,12.4812,12.8051,2107300.0],["2011-06-13",12.836,13.0288,12.3886,12.5737,1874800.0],["2011-06-14",12.7666,13.214,12.7666,12.998,1740900.0],["2011-06-15",12.8051,13.0828,12.35,12.4117,2833900.0],["2011-06-16",12.4503,12.5969,12.0646,12.2497,2361900.0],["2011-06-17",12.4194,12.5506,12.2883,12.4194,1621800.0],["2011-06-20",12.3346,12.5197,12.2266,12.4966,2072600.0],["2011-06-21",12.6431,13.0366,12.5737,12.9903,2332000.0],["2011-06-22",12.9517,13.2448,12.9131,12.9363,1848200.0],["2011-06-23",12.7126,13.1214,12.4889,13.0983,1601900.0],["2011-06-24",13.1754,13.3297,13.0443,13.268,2530700.0],["2011-06-27",13.3143,13.6691,13.268,13.5611,2338800.0],["2011-06-28",13.646,13.9159,13.5842,13.8388,2187700.0],["2011-06-29",13.9777,14.3479,13.7617,14.2014,3540000.0],["2011-06-30",14.2245,14.3556,14.0779,14.1165,2458700.0],["2011-07-01",14.1628,14.4713,13.9931,14.3171,2720400.0],["2011-07-05",14.3171,14.4019,14.1396,14.2399,1726500.0],["2011-07-06",14.2554,14.4405,14.0471,14.3711,2158600.0],["2011-07-07",14.5408,14.6565,14.4636,14.5793,2328900.0],["2011-07-08",14.3325,14.4559,14.1242,14.4405,1637100.0],["2011-07-11",14.1705,14.2476,13.9468,14.0779,1885100.0],["2011-07-12",13.9622,14.2476,13.8851,13.8928,1447800.0],["2011-07-13",14.0085,14.4405,13.9777,14.2631,1618500.0],["2011-07-14",14.2631,14.5176,13.8928,14.0394,1770300.0],["2011-07-15",14.1628,14.3402,13.9237,14.3248,1882500.0],["2011-07-18",14.2091,14.2476,13.8928,14.0085,1596300.0],["2011-07-19",14.1242,14.6102,14.1242,14.4791,2344100.0],["2011-07-20",14.4868,14.5253,14.1088,14.1628,1822200.0],["2011-07-21",14.2708,14.3325,14.0162,14.1628,1438300.0],["2011-07-22",14.1782,14.3248,14.1319,14.2554,1295800.0],["2011-07-25",14.0085,14.3016,13.9468,14.1859,1713500.0],["2011-07-26",14.0702,14.0702,13.4763,13.6537,3518400.0],["2011-07-27",13.4994,13.6151,13.1446,13.3451,4037900.0],["2011-07-28",13.6614,13.7925,12.3037,12.6354,6113200.0],["2011-07-29",12.3886,13.1291,12.1572,12.8591,3152200.0],["2011-08-01",13.1291,13.2911,12.6123,12.7666,3780100.0],["2011-08-02",12.6354,12.7743,12.0877,12.1263,6355700.0],["2011-08-03",12.1263,12.3346,11.4475,11.9952,4444700.0],["2011-08-04",11.3318,11.7175,10.3984,10.437,6248700.0],["2011-08-05",10.7918,10.8072,9.7118,10.2827,5464000.0],["2011-08-08",9.5961,9.8584,8.3233,8.5625,8136700.0],["2011-08-09",9.0793,9.5421,8.4776,9.4881,9254600.0],["2011-08-10",9.1719,9.7041,8.9713,9.0793,6395800.0],["2011-08-11",9.1873,10.6529,9.1719,10.4061,6166900.0],["2011-08-12",10.6067,10.9615,10.383,10.5681,3956500.0],["2011-08-15",10.7687,11.0386,10.6915,10.9384,1927500.0],["2011-08-16",10.7455,10.9461,10.4987,10.5681,3150500.0],["2011-08-17",10.6992,10.7918,10.0821,10.2441,2213200.0],["2011-08-18",9.7041,9.9278,9.2259,9.3416,4459300.0],["2011-08-19",9.0176,9.4419,8.7707,8.7862,4128700.0],["2011-08-22",9.0716,9.1564,8.4159,8.5085,4222000.0],["2011-08-23",8.6088,8.8479,8.3542,8.8402,5290800.0],["2011-08-24",8.817,9.1024,8.601,8.9559,3758900.0],["2011-08-25",9.0253,9.0947,8.5625,8.7322,3613700.0],["2011-08-26",8.7013,9.2259,8.5933,9.0639,4238000.0],["2011-08-29",9.2567,9.8738,9.2182,9.8507,3341200.0],["2011-08-30",9.7504,9.9201,9.5807,9.8353,2472600.0],["2011-08-31",10.005,10.3675,9.7196,9.8353,4013400.0],["2011-09-01",9.8353,9.9973,9.6501,9.735,3617000.0],["2011-09-02",9.3647,9.5961,9.2644,9.4033,2534700.0],["2011-09-06",8.9713,9.4033,8.925,9.2799,3028100.0],["2011-09-07",9.5113,9.8121,9.4033,9.789,3547100.0],["2011-09-08",9.6887,9.9278,9.3801,9.4496,2636200.0],["2011-09-09",9.2722,9.411,8.763,9.0407,3499800.0],["2011-09-12",8.7707,9.0716,8.547,8.979,2972200.0],["2011-09-13",9.0022,9.3956,8.8247,9.2799,2769300.0],["2011-09-14",9.4187,9.8353,9.1179,9.6116,2807600.0],["2011-09-15",9.7581,9.9587,9.5653,9.9047,4113700.0],["2011-09-16",9.9587,10.113,9.7658,9.843,2216700.0],["2011-09-19",9.5344,9.7967,9.411,9.5961,1837300.0],["2011-09-20",9.6656,9.7427,9.2104,9.2413,2080600.0],["2011-09-21",9.2182,9.2567,8.4468,8.4545,2599300.0],["2011-09-22",8.0148,8.3465,7.5751,7.9222,4740500.0],["2011-09-23",7.8682,8.2462,7.7988,8.0996,2487500.0],["2011-09-26",8.1999,8.2848,7.7679,8.2848,2726700.0],["2011-09-27",8.5548,9.0639,8.493,8.5933,3208700.0],["2011-09-28",8.601,8.6242,8.1845,8.1999,4235700.0],["2011-09-29",8.5008,8.6627,8.2462,8.547,2889300.0],["2011-09-30",8.3233,8.5393,8.0842,8.0996,3185200.0],["2011-10-03",7.9916,8.3542,7.6599,7.6754,3566100.0],["2011-10-04",7.6059,8.3696,7.2897,8.3233,4700000.0],["2011-10-05",8.3773,9.0716,8.0996,8.979,3174100.0],["2011-10-06",8.9713,9.3879,8.8787,9.303,2814200.0],["2011-10-07",9.357,9.6116,8.9636,9.087,3114300.0],["2011-10-10",9.3956,9.6424,9.3493,9.627,2580800.0],["2011-10-11",9.4959,9.8893,9.3879,9.7658,3059000.0],["2011-10-12",9.9047,10.167,9.9047,9.9587,4296600.0],["2011-10-13",9.9047,9.9047,9.6116,9.7581,3682000.0],["2011-10-14",10.0281,10.3521,10.0281,10.3135,3367400.0],["2011-10-17",10.1901,10.3213,9.8893,9.9124,3181300.0],["2011-10-18",9.951,10.3984,9.7041,10.3212,2815700.0],["2011-10-19",10.3135,10.3598,9.9278,10.005,1874500.0],["2011-10-20",10.0281,10.0281,9.5344,9.843,3041100.0],["2011-10-21",10.1824,10.545,10.0744,10.4755,3938800.0],["2011-10-24",10.5758,11.0618,10.4678,11.0386,3051200.0],["2011-10-25",10.9846,11.0309,10.491,10.5681,3094000.0],["2011-10-26",10.8149,10.9306,10.4215,10.7455,3981000.0],["2011-10-27",11.2315,11.7329,11.0232,11.5555,5660500.0],["2011-10-28",11.5323,11.918,11.4012,11.6326,2945000.0],["2011-10-31",11.3549,11.3858,10.9075,10.9075,3909900.0],["2011-11-01",10.2595,10.7532,10.2595,10.4524,4252400.0],["2011-11-02",10.7224,10.7609,10.2364,10.4678,4625600.0],["2011-11-03",10.7455,11.1312,10.3984,11.0001,5326100.0],["2011-11-04",10.8689,11.0618,10.6838,10.9307,3021200.0],["2011-11-07",10.8998,11.0232,10.6452,10.9461,2622800.0],["2011-11-08",11.0309,11.0926,10.7687,10.9461,2907300.0],["2011-11-09",10.5372,10.5835,10.1438,10.2595,3264400.0],["2011-11-10",10.5372,10.6452,10.2595,10.4215,2309100.0],["2011-11-11",10.6144,10.9924,10.5372,10.8998,2013100.0],["2011-11-14",10.8304,11.0078,10.599,10.7995,2335500.0],["2011-11-15",10.7224,10.8381,10.4987,10.6838,2213500.0],["2011-11-16",10.4987,10.7147,10.2673,10.2827,2692200.0],["2011-11-17",10.2518,10.3135,9.5267,9.7196,6734600.0],["2011-11-18",9.7967,9.8353,9.5267,9.5421,1658300.0],["2011-11-21",9.3107,9.3107,9.0484,9.2182,2690700.0],["2011-11-22",9.2259,9.4419,9.2027,9.2876,3426900.0],["2011-11-23",9.1719,9.3107,8.9867,8.9867,3325200.0],["2011-11-25",8.9096,9.1024,8.7476,8.7785,922500.0],["2011-11-28",9.2027,9.3724,9.0485,9.1873,1983200.0],["2011-11-29",9.2336,9.3184,9.0253,9.1719,1839500.0],["2011-11-30",9.1025,9.7041,9.0485,9.6116,7439600.0],["2011-12-01",9.5499,9.735,9.2104,9.3647,4147900.0],["2011-12-02",9.573,9.8044,9.5499,9.6424,2382700.0],["2011-12-05",9.8893,9.951,9.6887,9.8198,2717900.0],["2011-12-06",9.8044,9.8893,9.6656,9.735,1826500.0],["2011-12-07",9.6347,9.735,9.3724,9.6656,1590100.0],["2011-12-08",9.5653,9.6116,9.1796,9.2182,1873800.0],["2011-12-09",9.2722,9.5421,9.2567,9.4573,1630500.0],["2011-12-12",9.2644,9.3184,8.8556,9.1179,2613400.0],["2011-12-13",9.2413,9.2953,8.5008,8.6705,2661100.0],["2011-12-14",8.5548,8.7399,8.3388,8.5316,2828700.0],["2011-12-15",8.6782,8.6936,8.2539,8.5008,2735100.0],["2011-12-16",8.6319,8.9482,8.3773,8.547,4115200.0],["2011-12-19",8.6319,8.6859,8.2076,8.2616,2539300.0],["2011-12-20",8.493,8.6473,8.4005,8.6088,2638900.0],["2011-12-21",8.5702,8.9482,8.4159,8.8942,3455500.0],["2011-12-22",8.9482,9.1256,8.8556,9.0716,3724800.0],["2011-12-23",9.087,9.3107,9.0099,9.2953,2182500.0],["2011-12-27",9.2567,9.3184,9.1256,9.2953,1398400.0],["2011-12-28",9.2799,9.3107,9.0793,9.141,2170600.0],["2011-12-29",9.2413,9.3647,9.1796,9.3339,1602200.0],["2011-12-30",9.2876,9.411,9.2336,9.3724,1117800.0],["2012-01-03",9.6424,9.9047,9.6424,9.6887,1771300.0],["2012-01-04",9.6193,9.9201,9.5807,9.681,2246300.0],["2012-01-05",9.5961,10.0358,9.5576,10.0204,2534800.0],["2012-01-06",10.0281,10.221,9.951,10.1515,2527300.0],["2012-01-09",10.1901,10.3752,10.0358,10.1361,2359100.0],["2012-01-10",10.8535,11.2469,10.6375,10.9461,5550600.0],["2012-01-11",10.9152,11.3395,10.7995,11.2855,4372600.0],["2012-01-12",11.2932,11.5246,11.1312,11.3858,4199800.0],["2012-01-13",11.2006,11.4089,11.1544,11.3858,3071600.0],["2012-01-17",11.5555,11.5632,11.0386,11.0618,2536400.0],["2012-01-18",11.0078,11.2855,11.0078,11.1929,2717300.0],["2012-01-19",11.54,11.5478,11.2006,11.2238,4428700.0],["2012-01-20",11.2315,11.3472,11.1389,11.2469,2110700.0],["2012-01-23",11.3241,11.4861,11.2084,11.3626,1929400.0],["2012-01-24",11.2469,11.756,11.1852,11.7098,3120000.0],["2012-01-25",11.6789,11.7175,11.4398,11.5709,2683700.0],["2012-01-26",11.6558,11.7792,11.3472,11.4089,2546500.0],["2012-01-27",11.3163,11.5246,11.2469,11.3086,2522900.0],["2012-01-30",11.1466,11.3549,11.1466,11.2932,1920900.0],["2012-01-31",11.4475,11.6172,11.3935,11.4552,2971100.0],["2012-02-01",11.5709,11.7406,11.4629,11.6635,2263200.0],["2012-02-02",11.7252,11.8409,11.5863,11.6943,1574300.0],["2012-02-03",11.9026,12.3963,11.8486,12.1572,3114800.0],["2012-02-06",12.1032,12.2883,12.0106,12.1803,1736400.0],["2012-02-07",12.1186,12.2112,12.0029,12.1263,2424400.0],["2012-02-08",12.188,12.296,11.8949,11.9643,2021600.0],["2012-02-09",12.08,12.0877,11.6943,11.9257,2089400.0],["2012-02-10",11.756,11.8872,11.648,11.7715,1869800.0],["2012-02-13",12.5583,12.6509,12.188,12.3037,6221500.0],["2012-02-14",12.2652,12.3732,12.1263,12.35,2579100.0],["2012-02-15",12.4503,12.5429,12.188,12.1957,2039200.0],["2012-02-16",12.2574,12.836,12.2189,12.7666,2813400.0],["2012-02-17",12.8514,12.9208,12.6046,12.6894,2598200.0],["2012-02-21",12.9208,12.9286,12.188,12.3114,5252600.0],["2012-02-22",12.3192,12.4117,12.1726,12.1803,3637600.0],["2012-02-23",12.2652,12.5429,11.9643,12.4966,3524700.0],["2012-02-24",12.4889,12.7511,12.4734,12.6123,3082400.0],["2012-02-27",12.458,12.7357,12.2729,12.6509,1826200.0],["2012-02-28",12.6277,12.6663,12.458,12.6046,1403600.0],["2012-02-29",12.6586,12.728,12.2652,12.3423,2964300.0],["2012-03-01",12.4349,12.6509,12.4194,12.5969,1825300.0],["2012-03-02",12.6046,12.7666,12.4734,12.4889,1873700.0],["2012-03-05",12.4734,12.512,12.134,12.2035,4022400.0],["2012-03-06",12.08,12.08,11.6403,11.7252,3552000.0],["2012-03-07",11.8026,11.9496,11.7174,11.8103,4672200.0],["2012-03-08",11.9496,12.2282,11.9496,12.1818,2040300.0],["2012-03-09",12.205,12.7545,12.205,12.623,2391300.0],["2012-03-12",12.6539,12.6771,12.1586,12.2205,2504700.0],["2012-03-13",12.3908,12.623,12.3443,12.6075,3335900.0],["2012-03-14",12.6075,12.7545,12.3676,12.4295,2885500.0],["2012-03-15",12.5069,12.5456,12.3598,12.4295,2828400.0],["2012-03-16",12.623,12.6771,12.4527,12.5378,3009600.0],["2012-03-19",12.4604,12.6926,12.4295,12.5765,1883600.0],["2012-03-20",12.3985,12.4914,12.1431,12.383,3821200.0],["2012-03-21",12.4372,12.592,12.383,12.4682,1598900.0],["2012-03-22",12.3134,12.4372,12.2747,12.383,1904100.0],["2012-03-23",12.3521,12.4914,12.2282,12.4759,1129900.0],["2012-03-26",12.623,12.948,12.561,12.7623,2508900.0],["2012-03-27",12.8164,12.8629,12.4063,12.414,1709400.0],["2012-03-28",12.414,12.414,11.8877,12.1122,3401800.0],["2012-03-29",11.9419,12.1741,11.7716,12.1354,1705600.0],["2012-03-30",12.2515,12.2515,11.9728,11.9961,1877300.0],["2012-04-02",11.9651,12.6539,11.9419,12.6307,2833600.0],["2012-04-03",12.6384,12.8474,12.4682,12.5146,2925900.0],["2012-04-04",12.3521,12.3676,11.9341,11.9419,3262200.0],["2012-04-05",11.88,11.9961,11.7716,11.8335,1920700.0],["2012-04-09",11.5781,11.6401,11.4156,11.4853,1685500.0],["2012-04-10",11.4311,11.524,10.9125,10.9899,4147600.0],["2012-04-11",11.1602,11.2608,10.6881,10.7965,5659800.0],["2012-04-12",10.8197,11.1989,10.7191,11.1834,5069600.0],["2012-04-13",11.106,11.1757,10.9667,11.0209,2267700.0],["2012-04-16",11.1138,11.1912,10.7655,11.0209,2960900.0],["2012-04-17",11.1679,11.4001,11.0906,11.2376,2404800.0],["2012-04-18",11.1293,11.3073,11.0286,11.1912,2300000.0],["2012-04-19",11.1525,11.2995,10.8893,10.8971,2778200.0],["2012-04-20",11.0054,11.0209,10.7887,10.7887,3267300.0],["2012-04-23",10.5178,10.6881,10.4327,10.6494,3840300.0],["2012-04-24",10.7191,10.928,10.6881,10.7578,3891800.0],["2012-04-25",11.6942,11.8955,11.3382,11.7716,6992800.0],["2012-04-26",11.5936,11.6323,11.3073,11.4156,5119700.0],["2012-04-27",11.4775,11.5162,11.1834,11.3614,2474200.0],["2012-04-30",11.3227,11.3692,11.0828,11.315,3693200.0],["2012-05-01",11.3537,11.671,11.1989,11.3537,2567500.0],["2012-05-02",11.2221,11.284,11.0828,11.2299,2045100.0],["2012-05-03",11.2299,11.2453,10.7887,10.8429,2367500.0],["2012-05-04",10.7113,10.7345,10.5333,10.5952,3106100.0],["2012-05-07",10.5178,10.7732,10.4946,10.603,1851600.0],["2012-05-08",10.4869,10.7036,10.3785,10.6881,2956700.0],["2012-05-09",10.4862,10.7114,10.4473,10.5638,2406900.0],["2012-05-10",10.7114,10.991,10.7114,10.7891,2274900.0],["2012-05-11",10.626,11.0765,10.6104,10.7969,2628600.0],["2012-05-14",10.6104,10.8202,10.5483,10.6104,2736000.0],["2012-05-15",10.5716,10.6881,10.2376,10.2842,2409200.0],["2012-05-16",10.3386,10.5638,10.1444,10.1599,2426800.0],["2012-05-17",10.1832,10.1988,9.655,9.6706,3630400.0],["2012-05-18",9.7016,9.7793,9.4375,9.6007,3290300.0],["2012-05-21",9.6162,10.0279,9.5774,9.9968,1432600.0],["2012-05-22",10.0356,10.2298,9.9347,10.0123,1920900.0],["2012-05-23",9.9191,10.859,9.8803,10.6493,3976900.0],["2012-05-24",10.657,10.6881,10.2687,10.5328,3020500.0],["2012-05-25",10.5638,10.5794,10.3463,10.4007,1371400.0],["2012-05-29",10.5716,10.9988,10.5172,10.9755,1894900.0],["2012-05-30",10.7813,10.8978,10.5794,10.6648,2271000.0],["2012-05-31",10.6493,10.6959,9.8725,10.3463,5666700.0],["2012-06-01",9.9347,9.989,9.6473,9.7948,4367300.0],["2012-06-04",9.8026,9.8647,9.321,9.4686,4332800.0],["2012-06-05",9.422,9.7638,9.3521,9.7172,2045800.0],["2012-06-06",9.8492,10.2065,9.8337,10.0978,1961500.0],["2012-06-07",10.3075,10.424,9.9191,9.9813,3306100.0],["2012-06-08",9.9191,10.2454,9.6861,10.1988,2147600.0],["2012-06-11",10.3696,10.4007,9.5929,9.5929,2249600.0],["2012-06-12",9.6395,9.9036,9.5774,9.8647,2734400.0],["2012-06-13",9.7948,9.8104,9.3599,9.4531,2546600.0],["2012-06-14",9.4453,9.6939,9.3754,9.4997,3382500.0],["2012-06-15",9.5463,9.6162,9.4453,9.6007,1486800.0],["2012-06-18",9.5152,9.6395,9.3987,9.6162,1452500.0],["2012-06-19",9.7016,10.3696,9.6939,10.292,2305600.0],["2012-06-20",10.323,10.4784,10.1521,10.3541,1595900.0],["2012-06-21",10.3541,10.3774,9.7094,9.8337,2145500.0],["2012-06-22",9.9191,10.0822,9.756,10.0589,5932100.0],["2012-06-25",9.8026,9.8181,9.3909,9.6861,2498800.0],["2012-06-26",9.6861,9.7793,9.4531,9.6317,1415700.0],["2012-06-27",9.6628,9.989,9.6628,9.9424,1255700.0],["2012-06-28",9.756,9.989,9.655,9.6939,2020800.0],["2012-06-29",10.0123,10.0667,9.6939,9.9502,2316000.0],["2012-07-02",9.9114,9.9657,9.4142,9.6317,3793700.0],["2012-07-03",9.6706,10.0589,9.6473,10.0279,1514800.0],["2012-07-05",10.0279,10.3075,9.9968,10.2221,1681200.0],["2012-07-06",10.0201,10.1055,9.6783,9.7871,1327800.0],["2012-07-09",9.7172,9.8026,9.5463,9.7094,1059400.0],["2012-07-10",9.7948,9.9191,9.0259,9.2666,3437600.0],["2012-07-11",9.2977,9.4608,9.1967,9.3366,3157100.0],["2012-07-12",9.2045,9.2744,8.9482,9.1657,3683100.0],["2012-07-13",9.1967,9.4919,9.1657,9.4531,2274200.0],["2012-07-16",9.3832,9.4142,9.1035,9.2045,3307300.0],["2012-07-17",9.2589,9.3055,8.9093,9.2278,2577100.0],["2012-07-18",9.1657,9.4686,9.1346,9.3133,1948300.0],["2012-07-19",9.3366,9.4608,9.1967,9.3055,1634000.0],["2012-07-20",9.1734,9.3055,9.1191,9.2434,1811700.0],["2012-07-23",8.9637,9.1424,8.8938,9.088,1114300.0],["2012-07-24",9.1191,9.1191,8.6608,8.7851,2572600.0],["2012-07-25",8.886,8.956,8.6453,8.7928,1681700.0],["2012-07-26",9.321,10.2376,9.2977,10.09,7593900.0],["2012-07-27",10.1288,10.6726,10.1288,10.5638,3346400.0],["2012-07-30",10.6104,10.8046,10.2997,10.3075,2166900.0],["2012-07-31",10.3308,10.4706,10.1211,10.2376,2725800.0],["2012-08-01",10.3308,10.3463,9.7172,9.8259,3189100.0],["2012-08-02",9.6473,9.9813,9.4142,9.5774,2584800.0],["2012-08-03",9.8803,9.9036,9.6628,9.7793,2470400.0],["2012-08-06",9.8337,10.2609,9.8259,10.1832,1562300.0],["2012-08-07",10.2531,10.5638,10.2531,10.4706,2187300.0],["2012-08-08",10.4004,10.5408,10.2757,10.4238,1113300.0],["2012-08-09",10.3849,10.6499,10.3849,10.5486,1395000.0],["2012-08-10",10.455,10.6655,10.455,10.6343,1211800.0],["2012-08-13",10.572,10.7513,10.5174,10.7201,1457600.0],["2012-08-14",10.8448,10.9306,10.7045,10.7747,1675000.0],["2012-08-15",10.7279,11.1021,10.6967,10.9696,1631900.0],["2012-08-16",10.9462,11.3516,10.9462,11.2736,1909800.0],["2012-08-17",11.2347,11.4919,11.1255,11.3048,2011800.0],["2012-08-20",11.3048,11.3126,11.0008,11.1411,957000.0],["2012-08-21",11.1801,11.297,11.0086,11.0787,1150200.0],["2012-08-22",11.0086,11.032,10.7981,10.8916,1118300.0],["2012-08-23",10.8448,10.8916,10.5954,10.6032,1468200.0],["2012-08-24",10.6032,10.6187,10.4394,10.5408,1193200.0],["2012-08-27",10.5954,10.7045,10.5096,10.6265,746100.0],["2012-08-28",10.5876,10.7201,10.4238,10.494,852100.0],["2012-08-29",10.5018,10.876,10.4706,10.8215,2134900.0],["2012-08-30",10.7279,10.7903,10.5642,10.5798,883100.0],["2012-08-31",10.7357,10.7981,10.5564,10.6499,787400.0],["2012-09-04",10.6655,10.6889,10.4472,10.6265,1366800.0],["2012-09-05",10.6577,10.7435,10.533,10.6733,906400.0],["2012-09-06",10.7981,11.1255,10.6967,11.0709,1642700.0],["2012-09-07",11.1333,11.3048,11.1099,11.297,1566700.0],["2012-09-10",11.2191,11.3048,10.9774,10.9774,1474900.0],["2012-09-11",11.032,11.2035,10.9852,11.1801,1272900.0],["2012-09-12",11.1411,11.2269,10.7981,10.8448,2309900.0],["2012-09-13",10.876,10.9306,10.4706,10.837,3638500.0],["2012-09-14",10.8604,11.0943,10.6421,11.0709,3162500.0],["2012-09-17",10.9618,11.0164,10.6499,10.7513,1456900.0],["2012-09-18",10.6967,10.7747,10.3693,10.5876,1849700.0],["2012-09-19",10.494,10.572,10.3693,10.3849,3427000.0],["2012-09-20",10.2367,10.4472,10.0418,10.416,2375100.0],["2012-09-21",10.6265,10.6499,10.4316,10.494,2646600.0],["2012-09-24",10.4004,10.4004,10.1977,10.2601,1962000.0],["2012-09-25",10.3381,10.3615,9.7144,9.7144,2398200.0],["2012-09-26",9.691,9.7767,9.5584,9.613,1941400.0],["2012-09-27",9.6676,9.7456,9.5584,9.6286,1774500.0],["2012-09-28",9.5428,9.7378,9.4961,9.5896,2452800.0],["2012-10-01",9.6832,9.8391,9.574,9.6442,2851100.0],["2012-10-02",9.7144,9.7845,9.4571,9.7533,3314100.0],["2012-10-03",9.7845,9.9638,9.652,9.8625,2167300.0],["2012-10-04",9.9093,10.2133,9.7378,10.2133,3636400.0],["2012-10-05",10.2991,10.4472,10.151,10.1977,2003600.0],["2012-10-08",10.0886,10.1977,10.0574,10.1432,1432700.0],["2012-10-09",10.1276,10.1744,10.073,10.0964,1640300.0],["2012-10-10",9.9171,9.956,9.6286,9.6988,3418600.0],["2012-10-11",9.8469,9.9483,9.7689,9.8703,1688000.0],["2012-10-12",9.8625,9.9405,9.7611,9.8625,1173600.0],["2012-10-15",9.8859,9.9405,9.7378,9.8547,1952900.0],["2012-10-16",9.9171,10.1198,9.8469,10.112,884000.0],["2012-10-17",10.1354,10.3303,10.073,10.3225,1068500.0],["2012-10-18",10.2757,10.4472,10.2367,10.3615,1422500.0],["2012-10-19",10.2289,10.3615,9.9872,10.0574,1850700.0],["2012-10-22",10.034,10.2289,9.9794,10.2289,2060300.0],["2012-10-23",10.0262,10.0262,9.7923,9.9794,2055200.0],["2012-10-24",10.073,10.1432,9.8937,9.9872,1345600.0],["2012-10-25",10.112,10.4082,9.9716,10.2991,2870100.0],["2012-10-26",9.9405,10.611,9.9015,10.0418,6798300.0],["2012-10-31",10.0418,10.2757,10.0418,10.2601,3194900.0],["2012-11-01",10.3147,10.9774,10.2679,10.876,4376100.0],["2012-11-02",10.9618,10.9618,10.6811,10.837,2416900.0],["2012-11-05",10.8137,11.0554,10.7981,11.0164,2199900.0],["2012-11-06",11.0242,11.2659,11.0164,11.2191,2096200.0],["2012-11-07",11.0235,11.0391,10.7888,10.867,2396600.0],["2012-11-08",10.867,10.9531,10.4758,10.4758,3343300.0],["2012-11-09",10.3663,10.7731,10.3663,10.5071,2067800.0],["2012-11-12",10.5932,10.6479,10.4915,10.5071,981700.0],["2012-11-13",10.4132,10.6714,10.4054,10.5384,1965400.0],["2012-11-14",10.5462,10.5697,10.3194,10.3663,2735900.0],["2012-11-15",10.3663,10.5071,10.1629,10.1864,2254200.0],["2012-11-16",10.1394,10.2098,9.936,10.1472,3040300.0],["2012-11-19",10.3741,10.4915,10.3663,10.4915,2289300.0],["2012-11-20",10.4445,10.6949,10.4132,10.5854,1844600.0],["2012-11-21",10.6479,10.8044,10.6479,10.7027,1266500.0],["2012-11-23",10.781,10.9687,10.7262,10.914,503800.0],["2012-11-26",10.8201,10.9844,10.7653,10.8279,1381400.0],["2012-11-27",10.8357,11.047,10.8044,10.8122,1851900.0],["2012-11-28",10.7575,11.0,10.6558,10.9765,1263500.0],["2012-11-29",11.133,11.2113,10.9844,11.1565,1714300.0],["2012-11-30",11.1643,11.1956,11.0313,11.0939,1780300.0],["2012-12-03",11.1878,11.2113,10.914,10.9531,1595200.0],["2012-12-04",10.9609,11.2738,10.9374,11.2738,2006500.0],["2012-12-05",11.3051,11.3443,11.1487,11.1721,1935900.0],["2012-12-06",11.2347,11.2738,11.1408,11.2347,1070800.0],["2012-12-07",11.3208,11.3599,11.1956,11.3286,1919900.0],["2012-12-10",11.3286,11.3443,11.266,11.3364,1120300.0],["2012-12-11",11.4381,11.5085,11.2817,11.3834,1931600.0],["2012-12-12",11.4538,11.5398,11.3521,11.4381,1407600.0],["2012-12-13",11.4538,11.5085,11.2582,11.3051,1109300.0],["2012-12-14",11.313,11.3912,11.2347,11.3286,1364500.0],["2012-12-17",11.3755,11.5007,11.3364,11.4929,1546800.0],["2012-12-18",11.4772,11.7667,11.4772,11.7589,1596500.0],["2012-12-19",11.8371,11.8919,11.7667,11.8763,2098300.0],["2012-12-20",11.9076,11.978,11.8528,11.978,1748300.0],["2012-12-21",11.7511,11.9936,11.6337,11.931,2937500.0],["2012-12-24",11.8684,11.9388,11.7824,11.8763,619100.0],["2012-12-26",11.8763,12.0562,11.8528,11.8763,1102900.0],["2012-12-27",11.9232,12.0014,11.7198,11.9232,1535500.0],["2012-12-28",11.8215,11.931,11.7824,11.8058,1595800.0],["2012-12-31",11.8058,12.2518,11.7746,12.2127,2175200.0],["2013-01-02",12.5804,12.6899,12.4396,12.6743,3015300.0],["2013-01-03",12.6508,12.7916,12.4474,12.6977,2154600.0],["2013-01-04",12.7682,12.8151,12.5882,12.7134,1588200.0],["2013-01-07",12.5882,12.6899,12.4552,12.4865,1499500.0],["2013-01-08",12.4552,12.4943,12.1736,12.2596,2689900.0],["2013-01-09",12.3222,12.4317,12.1579,12.3144,2207100.0],["2013-01-10",12.4161,12.4239,12.2205,12.3222,1053000.0],["2013-01-11",12.3379,12.3613,11.9858,12.2127,1960700.0],["2013-01-14",12.1892,12.2909,12.1501,12.2831,1720000.0],["2013-01-15",11.8997,12.4474,11.8684,12.4161,4480300.0],["2013-01-16",12.3926,12.4709,12.1266,12.1423,3216900.0],["2013-01-17",12.2518,12.4004,12.2283,12.2674,3200100.0],["2013-01-18",12.2127,12.3222,12.0797,12.2205,1144600.0],["2013-01-22",12.1892,12.2361,12.111,12.1814,1712900.0],["2013-01-23",12.1736,12.2283,12.0562,12.1736,1265700.0],["2013-01-24",12.2048,12.6273,12.1344,12.5569,3166600.0],["2013-01-25",12.6899,13.1672,12.6508,12.9637,3345000.0],["2013-01-28",12.9637,13.1672,12.9246,13.0576,3749900.0],["2013-01-29",12.9794,13.0342,12.7838,12.8307,2603300.0],["2013-01-30",12.7682,12.8151,12.5256,12.5647,2157000.0],["2013-01-31",12.4787,12.6195,12.3691,12.5804,1544300.0],["2013-02-01",12.6664,12.8699,12.6664,12.7838,1429500.0],["2013-02-04",12.6273,12.7212,12.4709,12.5413,2036100.0],["2013-02-05",12.6508,13.0107,12.6195,12.9481,2135000.0],["2013-02-06",12.8542,12.995,12.7994,12.9872,1282900.0],["2013-02-07",12.9716,13.0655,12.7603,12.9246,907000.0],["2013-02-08",12.9481,13.1046,12.909,13.0811,1379600.0],["2013-02-11",13.042,13.1593,13.0029,13.1515,843100.0],["2013-02-12",13.0889,13.1672,13.042,13.1202,910500.0],["2013-02-13",13.175,13.4097,13.128,13.3002,1739600.0],["2013-02-14",13.1985,13.4879,13.1985,13.4566,1291100.0],["2013-02-15",13.4566,13.6757,13.4175,13.441,1783500.0],["2013-02-19",13.441,13.527,13.3002,13.441,1506900.0],["2013-02-20",13.3784,13.4253,12.9403,13.0029,2548200.0],["2013-02-21",13.1906,13.4879,12.7447,12.8699,4165400.0],["2013-02-22",13.0185,13.0576,12.7916,12.8777,1049100.0],["2013-02-25",12.9246,13.128,12.5647,12.6664,2815200.0],["2013-02-26",12.7525,12.909,12.5804,12.8542,2472300.0],["2013-02-27",12.8699,13.2063,12.862,13.0889,1493800.0],["2013-02-28",13.1046,13.2141,13.0342,13.0889,1092300.0],["2013-03-01",12.9481,13.3393,12.8151,13.1515,2498500.0],["2013-03-04",13.0733,13.2141,12.9872,13.128,1357100.0],["2013-03-05",13.2845,13.4957,13.2767,13.4645,1685100.0],["2013-03-06",13.5662,13.707,13.441,13.6522,1663400.0],["2013-03-07",13.7148,13.8322,13.6522,13.707,1678000.0],["2013-03-08",13.8322,13.9182,13.7539,13.8635,1226800.0],["2013-03-11",13.8009,14.059,13.7774,13.9339,1569200.0],["2013-03-12",13.9339,13.9886,13.8478,13.926,1146600.0],["2013-03-13",13.9025,14.0673,13.8868,14.0673,1112300.0],["2013-03-14",14.083,14.1771,14.0516,14.1771,1953600.0],["2013-03-15",14.1693,14.2713,14.028,14.2399,1880100.0],["2013-03-18",13.9731,14.1536,13.8947,14.0202,1679300.0],["2013-03-19",14.0437,14.185,13.8162,13.9182,1640700.0],["2013-03-20",14.0123,14.1693,13.9574,14.0908,983800.0],["2013-03-21",13.9574,14.0594,13.8319,13.8554,1204800.0],["2013-03-22",13.9731,14.0359,13.6514,13.7848,1513000.0],["2013-03-25",13.8711,13.981,13.7299,13.8476,1394200.0],["2013-03-26",13.9339,14.185,13.8241,14.1222,2180900.0],["2013-03-27",14.028,14.2399,13.9967,14.232,1732300.0],["2013-03-28",14.2713,14.3105,13.9182,13.9888,1781700.0],["2013-04-01",13.9967,14.0516,13.8084,13.8554,1840200.0],["2013-04-02",13.9574,14.028,13.4239,13.471,2006200.0],["2013-04-03",13.471,13.5102,12.9767,13.0316,2875600.0],["2013-04-04",13.0316,13.1336,12.7257,12.8198,2776900.0],["2013-04-05",12.5374,12.8198,12.4903,12.8198,3116300.0],["2013-04-08",12.8512,12.8983,12.6158,12.8904,1782800.0],["2013-04-09",12.9218,13.1101,12.859,13.0003,1582100.0],["2013-04-10",13.0395,13.3298,12.7806,13.267,3760300.0],["2013-04-11",13.2827,13.3925,13.2592,13.3533,1061300.0],["2013-04-12",13.2435,13.4004,13.1336,13.2749,1029400.0],["2013-04-15",13.1179,13.1572,12.4824,12.5687,2030200.0],["2013-04-16",12.7492,12.8669,12.4824,12.7806,1807000.0],["2013-04-17",12.6551,12.6707,12.2157,12.3961,2210100.0],["2013-04-18",12.4275,12.4903,12.1686,12.302,1976400.0],["2013-04-19",12.3883,12.5374,12.2392,12.5295,1482600.0],["2013-04-22",12.5844,12.9453,12.5609,12.8041,2293100.0],["2013-04-23",12.914,13.1886,12.8826,13.1258,2890900.0],["2013-04-24",13.1572,13.5887,13.1415,13.573,2208700.0],["2013-04-25",12.7727,13.267,12.7021,13.2121,8766200.0],["2013-04-26",13.1807,13.3533,12.9297,13.1729,3754900.0],["2013-04-29",13.2435,13.3612,13.1336,13.2513,1706800.0],["2013-04-30",13.2827,13.5573,13.1807,13.5338,1676300.0],["2013-05-01",13.4632,13.5965,13.0238,13.0238,2824600.0],["2013-05-02",13.1101,13.3612,13.0787,13.2749,2147100.0],["2013-05-03",13.5651,13.9731,13.5495,13.7221,2197200.0],["2013-05-06",13.7221,13.8162,13.6044,13.7691,1885500.0],["2013-05-07",13.8397,13.879,13.6514,13.7534,3736300.0],["2013-05-08",13.7456,13.9265,13.5961,13.7613,1690800.0],["2013-05-09",13.7849,13.9029,13.6039,13.6433,1158400.0],["2013-05-10",13.6984,13.8007,13.5567,13.6984,1223000.0],["2013-05-13",13.6984,13.7062,13.5017,13.6826,999900.0],["2013-05-14",13.6826,13.9974,13.6276,13.9974,1307500.0],["2013-05-15",13.9187,14.0839,13.8872,13.9737,933000.0],["2013-05-16",13.8715,14.139,13.7062,13.7062,2304000.0],["2013-05-17",13.8243,14.3514,13.8243,14.2727,2171400.0],["2013-05-20",14.257,14.7212,14.2019,14.5245,2830600.0],["2013-05-21",14.4773,14.7134,14.4773,14.6189,1416000.0],["2013-05-22",14.6347,14.8943,14.5167,14.5796,3028000.0],["2013-05-23",14.3436,14.5639,14.2334,14.493,1967400.0],["2013-05-24",14.3435,14.7055,14.3042,14.5953,1831600.0],["2013-05-28",14.8865,15.3428,14.8392,15.1382,3639200.0],["2013-05-29",15.0202,15.1776,14.9101,15.0753,1526500.0],["2013-05-30",15.1697,15.3271,15.0202,15.1618,1388100.0],["2013-05-31",15.0595,15.2326,14.8786,14.8865,1893400.0],["2013-06-03",14.9809,15.1697,14.5717,14.9258,1866500.0],["2013-06-04",14.9101,15.0832,14.5639,14.7999,1960000.0],["2013-06-05",14.7212,14.7999,14.4773,14.5717,1459400.0],["2013-06-06",14.5481,14.7527,14.3593,14.493,1854300.0],["2013-06-07",14.6111,15.0438,14.5403,14.9494,1246100.0],["2013-06-10",15.0202,15.1225,14.8471,14.8943,1058100.0],["2013-06-11",14.6661,14.8392,14.493,14.6425,1236200.0],["2013-06-12",14.8235,14.8707,14.5324,14.5639,956700.0],["2013-06-13",14.5402,15.0517,14.4694,15.0281,1168400.0],["2013-06-14",15.0281,15.2956,14.8864,14.9494,1555100.0],["2013-06-17",15.0989,15.1461,14.7606,14.7842,1538600.0],["2013-06-18",14.8392,15.1067,14.7684,15.0202,1354200.0],["2013-06-19",15.0359,15.0989,14.792,14.792,1493400.0],["2013-06-20",14.556,14.6032,14.1468,14.4301,3349500.0],["2013-06-21",14.4852,14.5324,13.9502,14.1862,3009300.0],["2013-06-24",13.8793,13.9265,13.061,13.4623,3206600.0],["2013-06-25",13.6984,13.958,13.6905,13.7849,2285300.0],["2013-06-26",13.9108,13.9659,13.6984,13.8793,1138400.0],["2013-06-27",14.0603,14.4694,14.0524,14.3278,2385900.0],["2013-06-28",15.0832,15.5474,14.8392,15.154,8149100.0],["2013-07-01",15.2799,16.0116,15.2799,15.8464,5064000.0],["2013-07-02",15.8857,16.0981,15.6733,15.7598,4726100.0],["2013-07-03",15.5946,15.9093,15.5946,15.7913,1537900.0],["2013-07-05",16.1296,17.1682,15.9565,16.5702,5579600.0],["2013-07-08",16.3971,16.704,16.3893,16.5309,2646300.0],["2013-07-09",16.6725,16.7984,16.2712,16.2948,2909600.0],["2013-07-10",16.3263,16.405,16.0903,16.2004,2191400.0],["2013-07-11",16.4994,16.6725,16.3657,16.4522,2143300.0],["2013-07-12",16.4837,16.523,16.3263,16.4837,1642600.0],["2013-07-15",16.5545,16.6332,16.1926,16.224,1936900.0],["2013-07-16",16.287,16.287,15.9172,16.0509,1848800.0],["2013-07-17",16.1296,16.3342,16.0273,16.3106,1468200.0],["2013-07-18",16.405,16.405,16.1768,16.3106,1843600.0],["2013-07-19",16.3263,16.6253,16.1453,16.586,2433400.0],["2013-07-22",16.6646,16.7355,16.4365,16.4443,2395800.0],["2013-07-23",16.5466,16.641,16.4286,16.4994,1978600.0],["2013-07-24",16.586,16.6568,16.2398,16.2634,3250400.0],["2013-07-25",16.3027,17.1761,16.2476,17.1367,5122700.0],["2013-07-26",17.0659,17.357,16.9794,17.1525,1877300.0],["2013-07-29",17.1367,17.2783,16.9322,16.9636,1177000.0],["2013-07-30",17.121,17.5223,17.0816,17.3492,3379800.0],["2013-07-31",17.3806,17.4357,17.1918,17.1918,1609300.0],["2013-08-01",17.3649,17.4042,17.1761,17.2862,2061800.0],["2013-08-02",17.1446,17.3256,17.121,17.1918,1649600.0],["2013-08-05",17.2311,17.357,17.1131,17.1289,1361400.0],["2013-08-06",17.1053,17.1997,16.94,17.1525,1699100.0],["2013-08-07",17.0421,17.0973,16.766,16.766,1016300.0],["2013-08-08",16.9474,17.2786,16.9395,17.2234,967700.0],["2013-08-09",17.2629,17.3575,17.1446,17.2786,1465700.0],["2013-08-12",17.2313,17.878,17.1367,17.7676,2429800.0],["2013-08-13",17.8386,17.9726,17.6414,17.7912,1878400.0],["2013-08-14",17.8228,17.8938,17.6099,17.7203,1559300.0],["2013-08-15",17.5152,17.5231,17.0815,17.1446,1399900.0],["2013-08-16",17.0578,17.3181,17.0342,17.1682,1022700.0],["2013-08-19",17.1367,17.1998,16.7818,16.9001,1571100.0],["2013-08-20",16.9395,17.2786,16.7739,17.255,1210900.0],["2013-08-21",17.2471,17.3496,16.9869,17.0973,1183600.0],["2013-08-22",17.1446,17.5231,17.1446,17.326,913100.0],["2013-08-23",17.3812,17.4443,17.1446,17.2944,1047900.0],["2013-08-26",17.3102,17.5073,17.1761,17.2392,1112100.0],["2013-08-27",16.9317,17.0184,16.49,16.5768,2085000.0],["2013-08-28",16.5531,16.7581,16.2929,16.6162,1477300.0],["2013-08-29",16.6241,16.9474,16.6083,16.8212,857900.0],["2013-08-30",16.837,16.8528,16.4742,16.5295,1151800.0],["2013-09-03",16.7897,16.9947,16.49,16.6635,1508000.0],["2013-09-04",16.6872,17.184,16.5768,17.0973,1073900.0],["2013-09-05",17.1604,17.3733,17.1446,17.3575,1034700.0],["2013-09-06",17.4995,17.4995,16.9711,17.2471,1080300.0],["2013-09-09",17.2708,17.6335,17.2471,17.46,1795500.0],["2013-09-10",17.6572,17.8228,17.5547,17.736,1547100.0],["2013-09-11",17.7597,17.8543,17.4285,17.5152,1250400.0],["2013-09-12",17.46,17.5152,17.184,17.326,1159400.0],["2013-09-13",17.389,17.4364,17.184,17.3812,819400.0],["2013-09-16",17.6651,17.6887,17.4206,17.4995,821500.0],["2013-09-17",17.5152,17.7518,17.4679,17.6887,1380500.0],["2013-09-18",17.736,17.9016,17.5941,17.7439,1391800.0],["2013-09-19",17.7439,18.0909,17.7439,17.9963,1846500.0],["2013-09-20",18.1067,18.1382,17.7755,17.8149,1640900.0],["2013-09-23",17.7912,17.8464,17.5389,17.7834,1398600.0],["2013-09-24",17.7991,18.1619,17.7834,18.0121,1757600.0],["2013-09-25",18.0357,18.2408,17.9332,18.0515,1000100.0],["2013-09-26",18.0751,18.2723,18.0042,18.0909,1289000.0],["2013-09-27",17.9569,18.1856,17.9569,18.083,1109200.0],["2013-09-30",17.8228,18.2644,17.736,18.0121,1579000.0],["2013-10-01",18.0199,18.296,17.8938,18.0515,1422300.0],["2013-10-02",17.9253,18.1698,17.9016,18.0357,1698800.0],["2013-10-03",18.0436,18.1698,17.602,17.7045,2187900.0],["2013-10-04",17.7124,18.0121,17.673,17.9174,1012200.0],["2013-10-07",17.7124,17.8149,17.5941,17.6493,1494400.0],["2013-10-08",17.6256,17.7045,17.0026,17.0499,3060200.0],["2013-10-09",17.1209,17.2944,16.9395,17.2392,1805700.0],["2013-10-10",17.5547,17.6572,17.3891,17.4679,1579600.0],["2013-10-11",17.4127,17.6651,17.4127,17.5862,1167200.0],["2013-10-14",17.5152,17.878,17.4364,17.8149,1672000.0],["2013-10-15",17.807,17.8386,17.4679,17.5704,1667300.0],["2013-10-16",17.7676,17.8543,17.6651,17.7124,1286100.0],["2013-10-17",17.6808,17.949,17.6414,17.8622,1056300.0],["2013-10-18",18.0751,18.1225,17.9253,17.9726,1061400.0],["2013-10-21",18.0436,18.1146,17.8938,17.9805,959400.0],["2013-10-22",18.0594,18.501,18.0121,18.3906,2651400.0],["2013-10-23",18.3748,18.4931,17.8465,18.0278,2035900.0],["2013-10-24",18.1146,18.1225,17.7912,18.0357,1847300.0],["2013-10-25",18.1856,18.2092,17.7518,17.9963,1405500.0],["2013-10-28",17.9963,18.0515,17.7439,17.8543,1786500.0],["2013-10-29",16.4269,16.561,14.9838,15.2046,17960300.0],["2013-10-30",15.1257,15.2125,14.6052,14.9443,6744700.0],["2013-10-31",14.897,15.6225,14.7708,15.4569,6911000.0],["2013-11-01",15.4569,15.5989,15.0942,15.2519,4235400.0],["2013-11-04",15.2992,15.3781,15.1494,15.2834,2496900.0],["2013-11-05",15.2282,15.591,15.0153,15.5043,4001500.0],["2013-11-06",15.6466,15.6466,15.0852,15.1327,2233800.0],["2013-11-07",15.2512,15.354,14.848,14.8717,3150900.0],["2013-11-08",14.8955,15.3303,14.8955,15.2671,2960500.0],["2013-11-11",15.275,15.3778,15.1801,15.2908,1426900.0],["2013-11-12",15.2196,15.4015,15.1168,15.1564,1373100.0],["2013-11-13",15.0299,15.3777,14.9429,15.2829,1962600.0],["2013-11-14",15.2987,15.4173,15.1485,15.3066,1804500.0],["2013-11-15",15.2908,15.4015,15.1959,15.354,1754900.0],["2013-11-18",15.4173,15.6228,15.2987,15.3698,2021200.0],["2013-11-19",15.3303,15.4489,15.0141,15.1406,2035100.0],["2013-11-20",15.1722,15.2671,14.9429,14.9903,1771600.0],["2013-11-21",15.0536,15.4647,14.9982,15.2592,1290500.0],["2013-11-22",15.2987,15.3619,15.1168,15.2908,1035400.0],["2013-11-25",15.3698,15.3777,15.1564,15.2512,936400.0],["2013-11-26",15.2908,15.3778,15.1485,15.1801,3237700.0],["2013-11-27",15.1485,15.4726,15.1327,15.4252,3494500.0],["2013-11-29",15.4173,16.1051,15.4094,16.034,2023600.0],["2013-12-02",16.0182,16.2079,15.5912,15.6228,2976300.0],["2013-12-03",15.7573,15.7652,15.2592,15.3303,2291400.0],["2013-12-04",15.2275,15.528,15.1327,15.3382,2155800.0],["2013-12-05",15.3382,15.3461,15.0931,15.1564,1266800.0],["2013-12-06",15.2038,15.2038,14.6899,15.0694,3649800.0],["2013-12-09",15.1168,15.3778,15.1168,15.3224,1633300.0],["2013-12-10",15.2592,15.3778,15.1089,15.1643,1474400.0],["2013-12-11",15.1406,15.188,14.8006,14.9034,1824800.0],["2013-12-12",14.9271,15.0615,14.8164,14.9508,1389300.0],["2013-12-13",14.9666,15.1643,14.8955,15.0694,1304300.0],["2013-12-16",15.1168,15.2908,14.9745,14.9745,2376100.0],["2013-12-17",14.8717,15.1643,14.7452,15.0773,3988000.0],["2013-12-18",15.0457,15.1089,14.4843,14.8955,4685300.0],["2013-12-19",14.9034,15.1168,14.7927,14.848,2239300.0],["2013-12-20",14.8243,15.0378,14.8164,14.9666,3305200.0],["2013-12-23",14.9903,15.4173,14.9903,15.1801,2613700.0],["2013-12-24",15.2117,15.5675,15.2038,15.5517,998000.0],["2013-12-26",15.5991,15.7414,15.4726,15.4805,1016500.0],["2013-12-27",15.7652,15.8047,15.3382,15.354,990000.0],["2013-12-30",15.2987,15.441,15.2038,15.3777,848900.0],["2013-12-31",15.3698,15.5833,15.2671,15.5122,1635200.0],["2014-01-02",15.4252,15.4489,15.1722,15.3936,1232200.0],["2014-01-03",15.3857,15.4252,15.1089,15.1801,1563400.0],["2014-01-06",15.2196,15.4963,15.1959,15.354,2913700.0],["2014-01-07",15.3382,15.5991,15.2829,15.5042,2800900.0],["2014-01-08",15.5359,15.8758,15.4805,15.7098,1981200.0],["2014-01-09",16.0735,16.0893,15.6545,15.7335,17366100.0],["2014-01-10",15.7414,15.8284,15.3698,15.5517,4686400.0],["2014-01-13",15.5043,15.7177,14.848,14.8876,4064200.0],["2014-01-14",15.1959,16.453,15.1406,16.3344,11521300.0],["2014-01-15",16.3344,16.5558,16.2712,16.4135,3857300.0],["2014-01-16",16.4135,16.5716,16.3107,16.5558,2394500.0],["2014-01-17",16.5716,16.6665,16.4056,16.5242,3467000.0],["2014-01-21",16.619,16.7455,16.4214,16.4925,2317300.0],["2014-01-22",16.6032,16.6981,16.453,16.6981,1688600.0],["2014-01-23",16.5637,16.5637,16.1368,16.2,2211900.0],["2014-01-24",16.0261,16.0261,15.3777,15.4173,2794700.0],["2014-01-27",15.5043,15.5596,15.0852,15.3224,2598100.0],["2014-01-28",15.2987,15.5201,15.1722,15.4094,1813100.0],["2014-01-29",15.2433,15.441,15.0536,15.0694,2746000.0],["2014-01-30",15.2512,15.5596,15.188,15.4173,1686800.0],["2014-01-31",15.2117,15.2433,14.9508,14.9587,2780000.0],["2014-02-03",15.0062,15.0773,14.3341,14.4053,3709700.0],["2014-02-04",14.4369,14.6978,14.2788,14.595,3044300.0],["2014-02-05",14.5634,14.8638,14.4685,14.5001,3383300.0],["2014-02-06",14.5792,15.3936,14.5002,15.3303,3259200.0],["2014-02-07",15.4489,15.6703,15.2275,15.2829,2523100.0],["2014-02-10",15.3619,15.3777,15.1722,15.2433,1658400.0],["2014-02-11",15.3066,15.5201,15.2671,15.4173,1606700.0],["2014-02-12",15.4489,15.5912,15.3066,15.4331,1610500.0],["2014-02-13",15.2512,15.6307,15.2117,15.607,1791400.0],["2014-02-14",15.5754,16.0023,15.5675,15.9707,2064500.0],["2014-02-18",15.9707,16.2,15.8363,16.1051,2413400.0],["2014-02-19",15.9786,16.2949,15.8679,15.9154,3710000.0],["2014-02-20",16.3581,17.0302,16.3581,16.8562,4375100.0],["2014-02-21",16.9985,17.0381,16.7693,16.8641,2319200.0],["2014-02-24",16.872,17.0934,16.8088,16.8088,2137200.0],["2014-02-25",16.8009,16.872,16.6507,16.7218,1453400.0],["2014-02-26",16.7376,17.0144,16.6586,16.8483,1232900.0],["2014-02-27",16.8167,17.2753,16.7693,17.1962,1354800.0],["2014-02-28",17.2595,17.3939,16.9827,17.1409,1550700.0],["2014-03-03",16.8879,17.299,16.7376,17.2278,1827100.0],["2014-03-04",17.3939,17.718,17.3701,17.552,2225500.0],["2014-03-05",17.4966,17.6469,17.4255,17.5678,1310400.0],["2014-03-06",17.5836,17.639,17.5045,17.5994,1055900.0],["2014-03-07",17.718,17.7338,17.4413,17.5125,1935900.0],["2014-03-10",17.4176,17.552,17.378,17.5283,1466200.0],["2014-03-11",17.4887,17.5836,17.3464,17.4887,2544300.0],["2014-03-12",17.354,17.457,17.1084,17.354,3455300.0],["2014-03-13",17.4253,17.4333,16.9261,16.9737,1538400.0],["2014-03-14",16.9578,17.3223,16.9499,17.2431,1441000.0],["2014-03-17",17.3778,17.5363,17.2431,17.4491,1192900.0],["2014-03-18",17.4253,17.7344,17.354,17.5917,1418300.0],["2014-03-19",17.5204,17.7027,17.4412,17.6234,1415400.0],["2014-03-20",17.5997,17.8295,17.5838,17.7027,889500.0],["2014-03-21",17.8453,17.9483,17.6551,17.6868,1598900.0],["2014-03-24",17.7265,17.7899,17.457,17.6868,1923100.0],["2014-03-25",17.774,18.1227,17.5997,17.6789,1662200.0],["2014-03-26",17.7898,17.7978,17.4333,17.4412,1921000.0],["2014-03-27",17.457,17.7185,17.4253,17.5125,1345400.0],["2014-03-28",17.6234,18.0038,17.6234,17.7344,1649600.0],["2014-03-31",17.8532,18.4476,17.8295,18.4396,3914800.0],["2014-04-01",18.4555,18.7091,18.3366,18.614,2447900.0],["2014-04-02",18.6694,18.7249,18.3683,18.5109,1757100.0],["2014-04-03",18.5268,18.6298,18.1702,18.2891,1579000.0],["2014-04-04",18.4793,18.4951,17.9483,17.9959,2574000.0],["2014-04-07",17.8929,17.9483,17.6234,17.6314,2446600.0],["2014-04-08",17.5838,18.0593,17.4808,17.8295,3637500.0],["2014-04-09",17.8929,18.3445,17.8136,18.3287,2354700.0],["2014-04-10",18.2732,18.3604,17.7819,17.8612,2881300.0],["2014-04-11",17.7661,17.9325,17.5284,17.5917,3102200.0],["2014-04-14",17.774,17.7898,17.4333,17.5997,3243400.0],["2014-04-15",17.5997,17.7185,17.1955,17.5997,3518800.0],["2014-04-16",17.8216,17.9642,17.6314,17.8691,1596100.0],["2014-04-17",17.774,18.1147,17.7185,18.0513,1455100.0],["2014-04-21",18.1147,18.4159,17.9008,18.2891,1677700.0],["2014-04-22",18.2891,18.5664,18.2891,18.5506,1120400.0],["2014-04-23",18.5426,18.5585,18.3049,18.3445,2071400.0],["2014-04-24",18.5268,18.5981,18.2732,18.503,2747000.0],["2014-04-25",17.4333,17.5284,16.7993,16.8231,7143100.0],["2014-04-28",16.8152,16.8944,16.3793,16.6725,3523100.0],["2014-04-29",16.6725,16.6884,16.3952,16.5299,2387600.0],["2014-04-30",16.4348,16.7755,16.3239,16.7755,2899100.0],["2014-05-01",16.8072,17.0846,16.728,16.8786,2542500.0],["2014-05-02",17.0133,17.0925,16.7993,16.9103,1727600.0],["2014-05-05",16.7914,16.9816,16.5854,16.8389,1430300.0],["2014-05-06",16.7042,16.7835,16.5537,16.5695,1612300.0],["2014-05-07",16.5774,16.7122,16.3239,16.6963,1939300.0],["2014-05-08",16.6408,17.148,16.5061,16.5854,1952500.0],["2014-05-09",16.5299,16.6488,16.411,16.6329,2054300.0],["2014-05-12",16.6884,17.4016,16.6884,17.3699,1940000.0],["2014-05-13",17.3223,17.4253,17.0133,17.0212,1951600.0],["2014-05-14",16.9735,17.2595,16.8465,17.0768,1800900.0],["2014-05-15",16.9338,17.0371,16.3778,16.6241,3640300.0],["2014-05-16",16.5526,16.6797,16.3778,16.64,1652800.0],["2014-05-19",16.6002,16.9497,16.6002,16.9418,916100.0],["2014-05-20",16.9259,16.9418,16.5129,16.6638,1985600.0],["2014-05-21",16.7591,17.1165,16.7194,17.0689,1283400.0],["2014-05-22",17.0768,17.3469,17.045,17.0768,1426200.0],["2014-05-23",17.1006,17.4342,17.0768,17.4025,1112500.0],["2014-05-27",17.5375,17.7996,17.5375,17.6487,1390200.0],["2014-05-28",17.6646,17.7202,17.4581,17.6407,800800.0],["2014-05-29",17.7599,17.8155,17.5295,17.6487,754900.0],["2014-05-30",17.6487,17.6804,17.466,17.5851,1124900.0],["2014-06-02",17.601,17.6646,17.3548,17.4501,1203000.0],["2014-06-03",17.3945,17.6169,17.2674,17.3866,1237600.0],["2014-06-04",17.3627,17.6407,17.2118,17.6169,1166200.0],["2014-06-05",17.7202,17.8234,17.4342,17.7996,1058700.0],["2014-06-06",17.9028,18.2364,17.8155,18.1411,981000.0],["2014-06-09",18.2603,18.3715,18.1252,18.1888,1282500.0],["2014-06-10",18.1411,18.4429,18.1411,18.4271,1495600.0],["2014-06-11",18.2761,18.6256,18.2603,18.6177,2008000.0],["2014-06-12",18.4429,18.6574,18.2285,18.2841,2428100.0],["2014-06-13",18.3397,18.5065,18.2523,18.4906,1120100.0],["2014-06-16",18.4429,18.6177,18.3715,18.5621,1543300.0],["2014-06-17",18.57,18.7765,18.4588,18.7051,1626000.0],["2014-06-18",18.7527,18.7527,18.5939,18.7527,1539700.0],["2014-06-19",18.8004,18.848,18.5462,18.6415,1547700.0],["2014-06-20",18.7607,18.9513,18.6495,18.8639,3701500.0],["2014-06-23",18.8798,19.0466,18.8004,18.9989,1995900.0],["2014-06-24",18.9116,19.2134,18.57,18.6018,2247800.0],["2014-06-25",18.4747,19.0704,18.4509,19.0386,1210500.0],["2014-06-26",19.0069,19.0784,18.7845,19.0704,888300.0],["2014-06-27",18.9513,19.2372,18.9513,19.1578,3444800.0],["2014-06-30",19.2293,19.4437,19.0942,19.3961,1676700.0],["2014-07-01",19.4199,19.5946,19.2293,19.269,2940700.0],["2014-07-02",19.269,19.4596,19.1896,19.3087,1660200.0],["2014-07-03",19.3881,19.6105,19.3405,19.539,757300.0],["2014-07-07",19.4278,19.5073,19.2849,19.3087,1290800.0],["2014-07-08",19.2849,19.3008,18.9672,19.1737,1975800.0],["2014-07-09",19.1975,19.3802,19.1737,19.1975,1105900.0],["2014-07-10",18.8004,19.1975,18.6892,18.9433,2558300.0],["2014-07-11",18.983,19.0386,18.8401,18.9433,1112800.0],["2014-07-14",18.4827,19.0545,18.4827,19.0069,2205100.0],["2014-07-15",18.9274,19.0148,18.6177,18.6177,2062100.0],["2014-07-16",18.6653,18.7209,18.4191,18.4509,2788000.0],["2014-07-17",18.3317,18.5303,18.1173,18.1649,3292100.0],["2014-07-18",18.157,18.2682,17.9823,18.0538,2695900.0],["2014-07-21",17.9823,18.1252,17.9108,18.0379,1803700.0],["2014-07-22",18.1967,18.3079,18.014,18.1491,1870500.0],["2014-07-23",18.2285,18.435,18.157,18.2364,2452400.0],["2014-07-24",19.1816,19.7138,18.3715,18.3794,3235700.0],["2014-07-25",18.3873,18.9195,18.3476,18.7686,1949500.0],["2014-07-28",18.8242,18.8242,18.3238,18.578,1702000.0],["2014-07-29",18.6177,18.6653,18.1252,18.1491,1700800.0],["2014-07-30",18.2523,18.2523,17.9823,18.1888,1779000.0],["2014-07-31",17.9187,18.0299,17.6884,17.7758,1667500.0],["2014-08-01",17.7996,17.8711,17.4104,17.601,2031500.0],["2014-08-04",17.7996,18.0935,17.7678,17.9823,2383100.0],["2014-08-05",17.9743,18.2761,17.8314,17.9584,1541900.0],["2014-08-06",17.7916,18.2047,17.7916,17.9982,942700.0],["2014-08-07",18.0379,18.0617,17.8234,18.014,2381600.0],["2014-08-08",18.0061,18.5065,18.0061,18.5065,2457400.0],["2014-08-11",18.6177,18.7289,18.5065,18.5383,1497200.0],["2014-08-12",18.4429,18.57,18.4112,18.4747,1095200.0],["2014-08-13",18.5462,18.5541,18.3317,18.4588,1551000.0],["2014-08-14",18.4509,18.6415,18.3715,18.6177,908200.0],["2014-08-15",18.6892,18.6892,18.4191,18.5859,1223400.0],["2014-08-18",18.7368,18.7368,18.6336,18.6495,1446300.0],["2014-08-19",18.6653,18.991,18.6336,18.9672,1475400.0],["2014-08-20",18.8159,19.0468,18.7443,18.9831,969600.0],["2014-08-21",19.007,19.0468,18.7443,18.7523,1051500.0],["2014-08-22",18.6965,18.7125,18.4657,18.609,738600.0],["2014-08-25",18.7602,18.8,18.4339,18.4339,1432100.0],["2014-08-26",18.5135,18.5374,18.3384,18.3463,1206500.0],["2014-08-27",18.418,18.418,18.1871,18.3225,1649900.0],["2014-08-28",18.2269,18.4339,18.1951,18.2667,1079400.0],["2014-08-29",18.2508,18.5055,18.2269,18.4896,1093600.0],["2014-09-02",18.4896,18.5294,18.2906,18.3463,1015100.0],["2014-09-03",18.4737,18.5533,18.219,18.2508,1230500.0],["2014-09-04",18.2906,18.418,18.0837,18.1951,1529900.0],["2014-09-05",18.1474,18.1792,17.8688,18.1314,1761200.0],["2014-09-08",18.0598,18.2269,17.9086,18.0678,1187600.0],["2014-09-09",17.9882,18.0439,17.8529,17.8529,1744900.0],["2014-09-10",17.8529,17.9165,17.5504,17.6618,1913300.0],["2014-09-11",17.5743,17.7096,17.431,17.5982,1277500.0],["2014-09-12",17.5902,17.5902,17.2241,17.3514,1867400.0],["2014-09-15",17.3196,17.3355,17.0012,17.1206,1492800.0],["2014-09-16",17.1126,17.1126,16.8022,16.8102,2000500.0],["2014-09-17",16.85,16.9853,16.7704,16.8102,2256500.0],["2014-09-18",16.8579,16.9932,16.8181,16.9375,1403100.0],["2014-09-19",17.0012,17.0092,16.5316,16.5634,1963000.0],["2014-09-22",16.5316,16.5873,16.3087,16.4998,2000500.0],["2014-09-23",16.3883,16.4679,16.2132,16.2132,1268200.0],["2014-09-24",16.2451,16.444,16.054,16.4122,1156700.0],["2014-09-25",16.3406,16.3565,16.0142,16.0461,1178500.0],["2014-09-26",16.062,16.1575,15.9187,16.1416,1498000.0],["2014-09-29",15.9744,16.1257,15.6799,15.7277,1328700.0],["2014-09-30",15.6959,15.6959,15.0671,15.2581,3463200.0],["2014-10-01",15.2342,15.6163,15.1785,15.3457,2690400.0],["2014-10-02",15.3377,15.3854,15.0193,15.2979,2405600.0],["2014-10-03",15.473,15.6481,15.4014,15.5606,2535200.0],["2014-10-06",15.6003,15.6959,15.3854,15.4889,1767800.0],["2014-10-07",15.3457,15.481,15.1228,15.1228,1709300.0],["2014-10-08",15.1228,15.2342,14.8203,15.2024,2337300.0],["2014-10-09",15.1467,15.2024,14.7089,14.7248,1439900.0],["2014-10-10",14.6373,14.8203,14.3587,14.3667,2966800.0],["2014-10-13",14.3826,14.4383,13.6742,13.6981,4328500.0],["2014-10-14",13.8413,14.1597,13.6742,13.7856,2800400.0],["2014-10-15",13.5309,14.0244,13.3797,13.9289,2183800.0],["2014-10-16",13.6344,14.3507,13.6344,14.0881,4710700.0],["2014-10-17",14.295,14.502,14.0562,14.1199,2554300.0],["2014-10-20",14.0403,14.2393,13.8572,13.9289,2360700.0],["2014-10-21",13.9687,14.2632,13.9289,14.1597,3977200.0],["2014-10-22",14.1597,14.3428,13.905,13.9209,3619200.0],["2014-10-23",15.0034,16.5873,14.6214,16.3645,9867600.0],["2014-10-24",16.4042,16.4361,15.855,15.9187,3035900.0],["2014-10-27",15.8471,15.9108,15.3059,15.3457,3109900.0],["2014-10-28",15.5048,15.9506,15.4491,15.9346,2642500.0],["2014-10-29",16.0461,16.2132,15.6083,15.6959,1839900.0],["2014-10-30",15.672,16.0461,15.5048,15.9983,2122800.0],["2014-10-31",16.3804,16.46,16.0779,16.2849,3321300.0],["2014-11-03",16.261,16.3565,15.9744,16.0779,1547200.0],["2014-11-04",15.9904,16.0859,15.5606,15.863,2351400.0],["2014-11-05",16.1257,16.2849,16.0461,16.253,2464800.0],["2014-11-06",16.2212,16.444,16.2132,16.4361,1833100.0],["2014-11-07",16.3804,16.5157,16.1177,16.2132,2197900.0],["2014-11-10",16.2132,16.3645,15.9983,16.1495,1445700.0],["2014-11-11",16.1575,16.2371,15.9904,16.1336,1189900.0],["2014-11-12",16.1735,16.8837,16.0778,16.6762,2698800.0],["2014-11-13",16.6443,16.7241,16.357,16.4368,1213500.0],["2014-11-14",16.4368,16.6363,16.3331,16.4767,1050700.0],["2014-11-17",16.5086,16.6682,16.4129,16.5725,940100.0],["2014-11-18",16.6443,17.0273,16.6363,16.8438,1593500.0],["2014-11-19",17.1629,17.1629,16.7081,16.8278,1292100.0],["2014-11-20",16.6842,17.131,16.6044,16.9555,1490400.0],["2014-11-21",17.2587,17.2906,16.8597,16.9235,1406400.0],["2014-11-24",17.0353,17.1629,16.9315,17.0672,1053000.0],["2014-11-25",17.147,17.2587,16.9395,17.1948,1614900.0],["2014-11-26",17.2108,17.2188,16.9395,17.0033,877800.0],["2014-11-28",16.8916,17.147,16.8118,16.9156,852000.0],["2014-12-01",16.9076,17.0113,16.6204,16.7001,1172900.0],["2014-12-02",16.8597,17.131,16.7321,17.0911,769200.0],["2014-12-03",17.0672,17.7055,17.0672,17.4901,1486700.0],["2014-12-04",17.4821,17.5619,17.1151,17.2188,1220300.0],["2014-12-05",17.1709,17.4103,17.1709,17.3225,978200.0],["2014-12-08",17.3145,17.3145,16.748,16.772,978300.0],["2014-12-09",16.5565,17.1789,16.5166,17.1071,1409100.0],["2014-12-10",17.0991,17.0991,16.4448,16.4927,1470800.0],["2014-12-11",16.5326,16.8517,16.4847,16.5166,1308400.0],["2014-12-12",16.3171,16.5964,16.0698,16.0778,1578200.0],["2014-12-15",16.2134,16.3012,16.0299,16.1017,1392200.0],["2014-12-16",16.0139,16.4608,15.9421,15.9661,1353600.0],["2014-12-17",16.0459,16.4448,15.9341,16.4209,2059400.0],["2014-12-18",16.7001,16.7321,16.365,16.5007,1702000.0],["2014-12-19",16.5645,16.9714,16.5086,16.8757,2300700.0],["2014-12-22",16.8916,17.0672,16.8358,16.9635,979000.0],["2014-12-23",17.131,17.4262,17.0193,17.115,1020300.0],["2014-12-24",17.1629,17.2268,16.9475,17.0991,521800.0],["2014-12-26",17.2028,17.3784,17.139,17.2906,651000.0],["2014-12-29",17.3065,17.6816,17.2427,17.6736,1348600.0],["2014-12-30",17.6496,17.8411,17.4103,17.4581,1369100.0],["2014-12-31",17.4901,17.5778,17.2746,17.3464,1447500.0],["2015-01-02",17.514,17.6177,17.0273,17.2826,1193100.0],["2015-01-05",17.1071,17.1071,16.5805,16.6682,1934800.0],["2015-01-06",16.7959,16.9475,16.4448,16.6443,1927400.0],["2015-01-07",16.7959,16.9794,16.6204,16.9714,1033200.0],["2015-01-08",17.2188,17.4741,17.0592,17.4103,1619600.0],["2015-01-09",17.4422,17.4741,17.123,17.2507,1879600.0],["2015-01-12",17.2826,17.4502,16.8438,17.2108,2170500.0],["2015-01-13",17.0592,17.1709,16.4767,16.748,4187400.0],["2015-01-14",16.4847,16.4847,15.99,16.3491,2445400.0],["2015-01-15",16.4927,16.6044,16.0618,16.1416,1995000.0],["2015-01-16",16.0379,16.3491,16.006,16.3491,2617500.0],["2015-01-20",16.3969,16.4687,16.0937,16.2533,1334400.0],["2015-01-21",16.9475,17.2347,16.772,16.9714,12493100.0],["2015-01-22",17.0353,17.4023,16.9794,17.2347,26043900.0],["2015-01-23",17.1948,17.2268,16.9794,17.0752,4434400.0],["2015-01-26",17.0991,17.3624,17.0353,17.2666,3483800.0],["2015-01-27",17.0193,17.1629,16.9156,16.9874,2779600.0],["2015-01-28",16.8358,16.8438,16.3092,16.3969,3875900.0],["2015-01-29",16.4767,17.0353,16.389,17.0273,2822900.0],["2015-01-30",16.8597,16.9634,16.6283,16.6523,2810300.0],["2015-02-02",16.8278,17.2268,16.5725,17.2268,2829700.0],["2015-02-03",17.4342,18.1922,17.4183,18.1444,4426400.0],["2015-02-04",18.28,18.7348,18.1922,18.4236,4451900.0],["2015-02-05",18.4156,18.5353,18.1124,18.2241,3709700.0],["2015-02-06",18.2082,18.4396,18.0805,18.1523,2415000.0],["2015-02-09",18.0486,18.3199,18.0406,18.1842,2386200.0],["2015-02-10",18.3518,18.3518,17.9927,18.28,1980600.0],["2015-02-11",18.2002,18.2481,17.9928,18.1763,2344800.0],["2015-02-12",18.288,18.3917,18.1683,18.3518,2246900.0],["2015-02-13",18.3279,18.4476,18.1523,18.3199,2419400.0],["2015-02-17",18.4236,18.5273,18.2162,18.5114,2218700.0],["2015-02-18",18.4236,18.4795,18.2959,18.4156,2646200.0],["2015-02-19",17.6257,17.9289,17.4661,17.7773,3658900.0],["2015-02-20",17.6975,18.0406,17.4661,18.0406,2570600.0],["2015-02-23",17.905,17.9529,17.4582,17.7215,2051700.0],["2015-02-24",17.7294,17.897,17.6257,17.7614,1797400.0],["2015-02-25",17.7294,17.9369,17.6975,17.8571,1250200.0],["2015-02-26",17.7614,17.8332,17.498,17.5699,1715000.0],["2015-02-27",17.5539,17.6098,17.4183,17.4342,1835200.0],["2015-03-02",17.4342,17.9688,17.4342,17.9369,2405100.0],["2015-03-03",17.8491,18.0247,17.7933,17.9608,1772600.0],["2015-03-04",17.8092,17.9209,17.6816,17.7534,1356700.0],["2015-03-05",17.7773,17.8332,17.53,17.5938,1410000.0],["2015-03-06",17.3704,17.498,17.2108,17.3305,1822800.0],["2015-03-09",17.4183,17.4741,17.1789,17.1948,1849400.0],["2015-03-10",16.9395,16.9555,16.7001,16.7161,1530200.0],["2015-03-11",16.6441,16.6681,16.4362,16.5321,2379800.0],["2015-03-12",16.6921,16.8361,16.6281,16.7881,1248400.0],["2015-03-13",16.7401,16.7801,16.3722,16.5641,2349500.0],["2015-03-16",16.7001,16.7801,16.5641,16.7401,1015400.0],["2015-03-17",16.5881,16.7561,16.5401,16.6681,1489900.0],["2015-03-18",16.5881,17.004,16.4122,16.916,1892100.0],["2015-03-19",16.6681,16.7001,16.4122,16.5881,2116500.0],["2015-03-20",16.7241,16.8681,16.6601,16.8361,2422900.0],["2015-03-23",16.8681,17.012,16.7321,16.8441,1383200.0],["2015-03-24",16.7961,16.8761,16.5241,16.6921,2228800.0],["2015-03-25",16.7081,16.8361,16.2442,16.2442,1811500.0],["2015-03-26",16.1882,16.3562,16.1322,16.2602,1363000.0],["2015-03-27",16.2762,16.4202,16.1162,16.4122,1004100.0],["2015-03-30",16.5561,16.8441,16.5561,16.7961,1819300.0],["2015-03-31",16.7321,17.02,16.7081,16.924,2924900.0],["2015-04-01",16.9081,16.964,16.6761,16.8281,1940700.0],["2015-04-02",16.924,17.108,16.8681,17.028,2356300.0],["2015-04-06",17.004,17.4039,16.98,17.348,1449500.0],["2015-04-07",17.34,17.4359,17.004,17.028,1683700.0],["2015-04-08",17.068,17.268,17.028,17.268,2187800.0],["2015-04-09",17.22,17.348,16.956,17.116,5814600.0],["2015-04-10",17.196,17.196,16.8441,16.98,1624000.0],["2015-04-13",16.948,17.02,16.8761,16.94,1150100.0],["2015-04-14",16.964,17.052,16.7961,16.948,1020500.0],["2015-04-15",17.004,17.276,16.948,17.18,1846800.0],["2015-04-16",17.14,17.188,16.98,16.996,1646500.0],["2015-04-17",16.8041,16.8441,16.5881,16.6681,2206900.0],["2015-04-20",16.7721,17.06,16.7721,16.94,1628100.0],["2015-04-21",16.988,17.188,16.972,17.108,2468700.0],["2015-04-22",17.06,17.292,17.044,17.252,3298400.0],["2015-04-23",17.9958,18.1798,17.196,17.4359,3782400.0],["2015-04-24",17.5239,17.5559,17.348,17.4439,1977000.0],["2015-04-27",17.4599,17.6039,17.292,17.364,2243900.0],["2015-04-28",17.316,17.4439,17.14,17.4119,2916000.0],["2015-04-29",17.4279,17.5239,17.316,17.4439,3001600.0],["2015-04-30",17.316,17.4599,17.164,17.252,2238700.0],["2015-05-01",17.3479,17.4199,17.004,17.172,1668600.0],["2015-05-04",17.212,17.5319,17.156,17.4679,2445500.0],["2015-05-05",17.4359,17.6279,17.188,17.204,1466100.0],["2015-05-06",17.292,17.332,17.028,17.156,1487700.0],["2015-05-07",17.172,17.196,16.972,17.172,1460300.0],["2015-05-08",17.3959,17.5079,17.284,17.4919,1088000.0],["2015-05-11",17.5319,17.7319,17.4439,17.6279,1140100.0],["2015-05-12",17.5479,17.5559,17.236,17.3959,1275700.0],["2015-05-13",17.4441,17.6205,17.3799,17.5323,1289400.0],["2015-05-14",17.6045,17.6606,17.4441,17.5563,909600.0],["2015-05-15",17.5563,17.6526,17.42,17.6526,795400.0],["2015-05-18",17.6847,17.7328,17.5243,17.7087,968800.0],["2015-05-19",17.7569,17.7809,17.5082,17.6205,907800.0],["2015-05-20",17.7248,17.7408,17.4761,17.5804,963200.0],["2015-05-21",17.5563,17.8772,17.5323,17.7328,999000.0],["2015-05-22",17.7328,17.9173,17.6606,17.7488,763900.0],["2015-05-26",17.7007,17.7168,17.3398,17.4842,1316400.0],["2015-05-27",17.5002,17.6606,17.3799,17.6606,1446500.0],["2015-05-28",17.6767,17.7328,17.5162,17.6526,1030800.0],["2015-05-29",17.6045,17.7007,17.2837,17.4601,1546400.0],["2015-06-01",17.5403,17.6766,17.3157,17.412,1563000.0],["2015-06-02",17.3558,17.5724,17.3318,17.4922,1365000.0],["2015-06-03",17.5884,17.8691,17.4761,17.7568,1244800.0],["2015-06-04",17.6767,17.7087,17.4842,17.5002,1557900.0],["2015-06-05",17.5002,17.5403,17.3077,17.42,1128400.0],["2015-06-08",17.3719,17.4441,17.2997,17.3157,817200.0],["2015-06-09",17.3799,17.42,17.1313,17.3719,1339100.0],["2015-06-10",17.5483,17.813,17.4761,17.6365,1258200.0],["2015-06-11",17.6767,17.7087,17.42,17.4681,946400.0],["2015-06-12",17.3639,17.4601,17.2917,17.3478,568500.0],["2015-06-15",17.1714,17.1794,16.9067,17.035,1379000.0],["2015-06-16",17.0591,17.2035,16.9709,17.1794,1040600.0],["2015-06-17",17.1954,17.3157,17.1393,17.2676,1111100.0],["2015-06-18",17.2837,17.5243,17.2275,17.5002,1184300.0],["2015-06-19",17.4761,17.5644,17.3318,17.4441,1739900.0],["2015-06-22",17.5804,17.6285,17.4842,17.5804,767400.0],["2015-06-23",17.6045,17.6847,17.5082,17.5483,1173300.0],["2015-06-24",17.5162,17.6285,17.3398,17.436,925000.0],["2015-06-25",17.5002,17.5323,17.1714,17.2195,1188900.0],["2015-06-26",17.2516,17.2596,17.1072,17.1152,3438400.0],["2015-06-29",16.9388,17.035,16.5217,16.5458,2350200.0],["2015-06-30",16.6982,16.6982,16.3212,16.5057,1842300.0],["2015-07-01",16.642,16.6902,16.4095,16.4576,1795500.0],["2015-07-02",16.5217,16.5378,16.3693,16.5137,1315700.0],["2015-07-06",16.3132,16.5538,16.1448,16.241,1933300.0],["2015-07-07",16.241,16.2731,15.8079,16.1608,2028800.0],["2015-07-08",15.8881,15.9363,15.2385,15.3508,2881100.0],["2015-07-09",15.7919,15.7919,15.5112,15.5192,3403600.0],["2015-07-10",15.7438,15.84,15.6395,15.7438,1394900.0],["2015-07-13",15.9122,16.2089,15.848,16.1929,1382600.0],["2015-07-14",16.1528,16.233,16.0485,16.233,1524700.0],["2015-07-15",16.1849,16.2651,16.0646,16.217,1925800.0],["2015-07-16",16.3854,16.4335,15.824,15.8641,2855900.0],["2015-07-17",15.832,16.0165,15.7037,15.7839,2684000.0],["2015-07-20",15.7678,15.848,15.4951,15.5192,1939100.0],["2015-07-21",15.4711,15.7117,15.447,15.5433,2459700.0],["2015-07-22",15.4791,15.5192,15.2626,15.3027,3797000.0],["2015-07-23",15.03,15.3748,14.4365,15.1824,5421700.0],["2015-07-24",15.0701,15.0701,14.3803,14.5568,3871900.0],["2015-07-27",14.4124,14.6691,14.244,14.5648,3452300.0],["2015-07-28",14.6771,14.8696,14.5327,14.7894,2509700.0],["2015-07-29",14.8134,15.0861,14.7733,14.9818,1927800.0],["2015-07-30",14.8054,14.9498,14.7974,14.8696,1503100.0],["2015-07-31",14.9578,15.038,14.7733,14.8856,2383600.0],["2015-08-03",14.9257,14.9417,14.7172,14.8134,2240300.0],["2015-08-04",14.8615,14.9899,14.7252,14.7894,1971100.0],["2015-08-05",14.8696,15.054,14.8455,14.9578,2792100.0],["2015-08-06",14.9498,15.03,14.7493,14.8615,2332400.0],["2015-08-07",14.7894,15.1182,14.7412,14.9818,2042300.0],["2015-08-10",15.046,15.3748,15.046,15.3027,2065300.0],["2015-08-11",15.03,15.0701,14.8054,14.8696,2032600.0],["2015-08-12",14.7252,14.8535,14.5327,14.8054,1471700.0],["2015-08-13",14.8375,14.9257,14.7332,14.7573,1324700.0],["2015-08-14",14.7573,14.9417,14.7412,14.8856,904500.0],["2015-08-17",14.8134,15.1182,14.7252,15.1182,1675200.0],["2015-08-18",15.1262,15.1743,14.8936,14.9658,1497700.0],["2015-08-19",14.9256,14.9336,14.6118,14.7244,1130300.0],["2015-08-20",14.5876,14.6198,14.1853,14.2014,2001700.0],["2015-08-21",13.8876,14.0566,13.6704,13.7026,2532300.0],["2015-08-24",12.552,13.6301,12.5439,13.1152,3077000.0],["2015-08-25",13.6221,13.6784,12.9382,12.9543,1948000.0],["2015-08-26",13.252,13.3807,12.914,13.3244,1794700.0],["2015-08-27",13.4692,13.8876,13.4451,13.8313,2309200.0],["2015-08-28",13.775,14.0968,13.775,14.0405,1751700.0],["2015-08-31",13.9922,14.2738,13.9761,14.1129,1702000.0],["2015-09-01",13.8152,14.0083,13.4451,13.5336,3183500.0],["2015-09-02",13.7106,13.7508,13.4209,13.6784,1230500.0],["2015-09-03",13.7508,14.0485,13.6462,13.7589,1411300.0],["2015-09-04",13.5336,13.6141,13.4612,13.5095,1242200.0],["2015-09-08",13.783,13.8957,13.6945,13.8474,1117000.0],["2015-09-09",14.0888,14.2175,13.8393,13.8635,1837500.0],["2015-09-10",13.8313,14.0727,13.7991,13.9118,1122800.0],["2015-09-11",13.8554,13.96,13.7187,13.8635,1236700.0],["2015-09-14",13.8796,13.9198,13.6784,13.7187,1218800.0],["2015-09-15",13.7347,14.0244,13.6141,13.9761,1792400.0],["2015-09-16",14.0164,14.483,13.9359,14.4428,1372500.0],["2015-09-17",14.4428,14.5715,14.2336,14.2738,1715700.0],["2015-09-18",14.0807,14.1773,13.775,13.8233,2628800.0],["2015-09-21",13.8313,13.9842,13.6784,13.7347,1227500.0],["2015-09-22",13.3324,13.3807,13.1635,13.3003,2349600.0],["2015-09-23",13.3324,13.4209,13.075,13.1474,1232400.0],["2015-09-24",12.9301,12.9865,12.5037,12.8658,2826000.0],["2015-09-25",13.0186,13.0911,12.6485,12.7048,3290200.0],["2015-09-28",12.6244,12.6807,12.3347,12.4071,2396900.0],["2015-09-29",12.4474,12.5359,12.3589,12.4554,2718000.0],["2015-09-30",12.6727,12.8497,12.5761,12.7773,3076700.0],["2015-10-01",12.8175,12.9221,12.5841,12.7531,2278500.0],["2015-10-02",12.6163,12.9623,12.4715,12.9623,1983000.0],["2015-10-05",13.1071,13.6221,13.0186,13.598,1963100.0],["2015-10-06",13.598,13.8796,13.5416,13.7669,2249000.0],["2015-10-07",13.9037,14.2819,13.8313,14.1692,2678100.0],["2015-10-08",14.1692,14.475,14.1129,14.3543,2836500.0],["2015-10-09",14.483,14.5796,14.3543,14.5152,1810600.0],["2015-10-12",14.483,14.5152,14.3382,14.3784,1546900.0],["2015-10-13",14.306,14.475,14.0485,14.0485,1709900.0],["2015-10-14",13.9922,14.1853,13.9037,14.0325,1490000.0],["2015-10-15",14.0485,14.121,13.7508,14.0325,2310000.0],["2015-10-16",14.0646,14.0727,13.5577,13.783,2246900.0],["2015-10-19",13.7186,14.0405,13.6301,13.9359,2759200.0],["2015-10-20",13.8554,14.1531,13.783,13.8313,2769600.0],["2015-10-21",13.9439,14.0325,13.4692,13.5014,3547600.0],["2015-10-22",12.8336,13.0669,12.0853,12.6163,6996200.0],["2015-10-23",12.6405,13.3566,12.4071,13.3405,5163300.0],["2015-10-26",13.2922,13.3807,13.1635,13.3163,2643400.0],["2015-10-27",13.1393,13.26,12.9543,13.0428,2577700.0],["2015-10-28",13.0267,13.6301,12.9704,13.6221,2803800.0],["2015-10-29",13.5095,13.6784,13.3003,13.4451,2606200.0],["2015-10-30",13.4451,13.6543,13.3003,13.5175,2900200.0],["2015-11-02",13.5577,13.8313,13.4773,13.7508,2015300.0],["2015-11-03",13.7428,13.8232,13.5336,13.598,2278100.0],["2015-11-04",13.5899,13.7267,13.3888,13.437,1343100.0],["2015-11-05",13.429,13.4773,13.1071,13.2439,1443600.0],["2015-11-06",13.1796,13.437,13.0186,13.2359,1696800.0],["2015-11-09",13.2359,13.26,12.9382,12.9945,950200.0],["2015-11-10",12.9218,13.051,12.8411,12.946,1042400.0],["2015-11-11",12.9945,13.0026,12.7038,12.7118,1351400.0],["2015-11-12",12.5826,12.7118,12.2757,12.3,1700700.0],["2015-11-13",12.2353,12.3242,12.0092,12.0577,2145100.0],["2015-11-16",12.0738,12.2434,11.9204,12.203,1850200.0],["2015-11-17",12.2111,12.2676,12.0173,12.0577,1326100.0],["2015-11-18",12.098,12.3323,12.0738,12.3161,1656000.0],["2015-11-19",12.3242,12.4453,12.2838,12.4372,1840100.0],["2015-11-20",12.5261,12.6472,12.4857,12.5665,1331100.0],["2015-11-23",12.5261,12.8976,12.5261,12.7441,1888500.0],["2015-11-24",12.6472,13.0268,12.5826,13.0106,1499400.0],["2015-11-25",12.9945,13.1399,12.9703,13.0995,805600.0],["2015-11-27",13.0753,13.1237,12.9541,13.0672,590700.0],["2015-11-30",13.1479,13.3175,13.0026,13.2772,1962600.0],["2015-12-01",13.2933,13.471,13.1964,13.2933,1159600.0],["2015-12-02",13.261,13.3014,12.9299,12.9541,1317300.0],["2015-12-03",12.6634,12.8734,12.3161,12.4211,2048500.0],["2015-12-04",12.4534,12.623,12.3242,12.5099,1531000.0],["2015-12-07",12.4696,12.5099,12.1869,12.3403,1748700.0],["2015-12-08",12.203,12.2838,11.9931,12.0173,1508800.0],["2015-12-09",12.0011,12.1465,11.7346,11.8477,2172900.0],["2015-12-10",11.8881,11.9931,11.6296,11.6619,2349500.0],["2015-12-11",11.452,11.5489,11.3389,11.4116,2566400.0],["2015-12-14",11.4197,11.4762,10.9997,11.1047,1895100.0],["2015-12-15",11.1854,11.2985,11.0643,11.1289,2339300.0],["2015-12-16",11.1531,11.2904,11.032,11.2662,2017900.0],["2015-12-17",11.2743,11.2985,10.7978,10.7978,1882800.0],["2015-12-18",10.7251,10.8301,10.5071,10.5878,4377500.0],["2015-12-21",10.6928,10.7897,10.604,10.7897,5485900.0],["2015-12-22",10.8543,12.2273,10.717,11.2178,3976300.0],["2015-12-23",11.3066,11.7508,11.2662,11.6862,1966700.0],["2015-12-24",11.7104,11.7912,11.5569,11.6054,718600.0],["2015-12-28",11.5489,11.6296,11.3793,11.5408,1728400.0],["2015-12-29",11.6216,11.7104,11.4439,11.67,1262800.0],["2015-12-30",11.6216,11.7023,11.3793,11.4035,1123800.0],["2015-12-31",11.3227,11.3954,11.1451,11.1451,1896000.0],["2016-01-04",10.927,11.3389,10.7816,11.242,3326800.0],["2016-01-05",11.242,11.5569,10.8543,11.1854,3166700.0],["2016-01-06",10.9512,11.0482,10.6201,10.6928,2191800.0],["2016-01-07",10.4263,10.5313,10.0467,10.0709,2624800.0],["2016-01-08",10.2163,10.2971,10.0225,10.0386,2469200.0],["2016-01-11",10.1275,10.2163,9.8933,10.1355,2593700.0],["2016-01-12",10.3536,10.4424,9.8852,10.1275,3071500.0],["2016-01-13",10.1275,10.2002,9.336,9.4087,2574700.0],["2016-01-14",9.441,9.4895,8.8918,9.3925,2179400.0],["2016-01-15",9.0695,9.2391,8.7788,9.1503,2418100.0],["2016-01-19",9.2552,9.336,8.8434,9.021,2684300.0],["2016-01-20",8.8514,9.3199,8.6738,9.2068,3575900.0],["2016-01-21",9.1987,9.5702,9.1099,9.231,2671700.0],["2016-01-22",9.4329,9.764,9.2552,9.3845,2325300.0],["2016-01-25",9.2956,9.3279,8.8837,8.908,1753500.0],["2016-01-26",8.9807,9.1906,8.9807,9.1826,2058100.0],["2016-01-27",9.1099,9.3845,9.013,9.0857,1195700.0],["2016-01-28",9.2149,9.336,8.9241,9.1099,1469200.0],["2016-01-29",9.1099,9.6187,9.0776,9.6025,2328600.0],["2016-02-01",9.4733,9.5298,9.2633,9.4491,1485200.0],["2016-02-02",9.3118,9.3845,8.9968,9.0291,1195600.0],["2016-02-03",9.1664,9.2552,8.5769,8.9645,1849000.0],["2016-02-04",8.9645,9.4006,8.9403,9.3602,2400700.0],["2016-02-05",9.3199,9.6994,9.1987,9.4329,1966600.0],["2016-02-08",9.2633,9.5298,9.1826,9.4895,2321200.0],["2016-02-09",9.3118,9.764,9.3118,9.4733,2069300.0],["2016-02-10",9.5218,9.8771,9.4248,9.4329,1747100.0],["2016-02-11",9.2068,9.6833,9.118,9.336,1823900.0],["2016-02-12",9.4733,10.0386,9.4006,9.966,1890700.0],["2016-02-16",10.0952,10.4101,9.9498,10.3698,1902300.0],["2016-02-17",10.4344,10.7897,10.3536,10.6363,3027200.0],["2016-02-18",10.7655,10.9109,9.8529,9.8933,2122500.0],["2016-02-19",9.7883,9.7883,9.5137,9.6025,3326700.0],["2016-02-22",9.8044,10.0386,9.6833,9.8771,3232700.0],["2016-02-23",9.7964,9.8448,9.4572,9.4652,2692100.0],["2016-02-24",9.2795,9.6025,9.1099,9.5864,2072800.0],["2016-02-25",9.6187,9.7317,9.4733,9.7317,1338600.0],["2016-02-26",9.861,9.974,9.7721,9.9417,1977700.0],["2016-02-29",9.9821,10.1921,9.9417,10.0467,1926800.0],["2016-03-01",10.2163,10.5313,10.0871,10.4263,1619300.0],["2016-03-02",10.4424,10.5878,10.4021,10.5474,1084600.0],["2016-03-03",10.612,10.927,10.5555,10.717,1676900.0],["2016-03-04",10.7493,10.7493,10.3859,10.5474,2198700.0],["2016-03-07",10.499,10.8624,10.499,10.8301,1354200.0],["2016-03-08",10.709,10.8059,10.2405,10.2486,1600500.0],["2016-03-09",10.3054,10.6057,10.3054,10.4839,1031400.0],["2016-03-10",10.5407,10.5407,10.0539,10.2162,935900.0],["2016-03-11",10.346,10.7598,10.2973,10.557,2748300.0],["2016-03-14",10.5245,10.8815,10.4434,10.8329,1942800.0],["2016-03-15",10.6787,10.7598,10.5732,10.7274,1457000.0],["2016-03-16",10.703,11.1412,10.6219,11.1006,1265000.0],["2016-03-17",11.125,11.3684,11.0438,11.3278,916800.0],["2016-03-18",11.3765,11.62,11.3197,11.3846,2874900.0],["2016-03-21",11.3684,11.4009,11.125,11.271,1268600.0],["2016-03-22",11.1818,11.4658,11.125,11.3035,861700.0],["2016-03-23",11.2386,11.2629,10.8166,10.8247,970000.0],["2016-03-24",10.7274,11.0844,10.5813,11.0682,996000.0],["2016-03-28",11.0925,11.1574,10.8653,11.0033,696200.0],["2016-03-29",10.9383,11.2792,10.7598,11.198,1976300.0],["2016-03-30",11.3278,11.4414,11.2142,11.2629,1382000.0],["2016-03-31",11.2629,11.4577,11.1899,11.4333,1600300.0],["2016-04-01",11.2142,11.2548,10.7598,10.8978,1380400.0],["2016-04-04",10.9221,10.9546,10.5813,10.6381,1485500.0],["2016-04-05",10.492,10.63,10.4109,10.5245,1250400.0],["2016-04-06",10.5083,10.5245,10.2811,10.5002,1109000.0],["2016-04-07",10.4352,10.6462,10.208,10.2405,2805200.0],["2016-04-08",10.3947,10.6057,10.3622,10.3947,1260200.0],["2016-04-11",10.4677,10.6057,10.346,10.3703,1572200.0],["2016-04-12",10.4434,10.703,10.4109,10.63,979300.0],["2016-04-13",10.7193,11.1656,10.7193,11.1088,1344900.0],["2016-04-14",11.1656,11.2548,10.9627,11.0195,1453800.0],["2016-04-15",10.9708,11.1331,10.9708,11.0763,1156700.0],["2016-04-18",11.0438,11.336,10.9546,11.2792,1025800.0],["2016-04-19",11.3765,11.6119,11.2954,11.5388,1497000.0],["2016-04-20",11.5226,11.8066,11.5226,11.5794,2058400.0],["2016-04-21",11.4577,11.5713,10.4839,10.6868,3996800.0],["2016-04-22",10.6381,11.0276,10.5975,10.7355,3353200.0],["2016-04-25",10.6868,10.8166,10.5732,10.5975,1388500.0],["2016-04-26",10.6625,11.0682,10.6057,11.0033,2297300.0],["2016-04-27",10.9708,11.0195,10.5651,10.6706,4429700.0],["2016-04-28",10.6625,10.8897,10.5245,10.5407,2490500.0],["2016-04-29",10.5489,10.5894,10.419,10.4921,1543100.0],["2016-05-02",10.5813,10.6625,10.3054,10.4515,1852300.0],["2016-05-03",10.2973,10.346,9.9646,10.2162,1937100.0],["2016-05-04",10.0782,10.2486,9.851,9.8753,1551800.0],["2016-05-05",9.9808,10.1026,9.851,9.9159,1749500.0],["2016-05-06",9.8997,10.0863,9.8835,9.9321,1321400.0],["2016-05-09",9.8835,10.0133,9.8348,9.924,1209500.0],["2016-05-10",10.0295,10.1756,9.9646,10.1107,1567700.0],["2016-05-11",10.1107,10.2004,9.9639,9.9721,1067600.0],["2016-05-12",10.0047,10.1596,9.7356,9.7845,1540800.0],["2016-05-13",9.6948,9.8824,9.6378,9.6459,980000.0],["2016-05-16",9.7519,9.8416,9.6704,9.7682,1044500.0],["2016-05-17",9.7193,9.9476,9.6622,9.6867,1629000.0],["2016-05-18",9.597,9.7845,9.5318,9.6051,1333900.0],["2016-05-19",9.4747,9.597,9.3279,9.3605,1425700.0],["2016-05-20",9.3931,9.4176,9.2382,9.279,2534400.0],["2016-05-23",9.2545,9.3116,9.1811,9.2138,2221300.0],["2016-05-24",9.279,9.5317,9.2056,9.4584,3855800.0],["2016-05-25",9.5317,9.9313,9.4665,9.8497,1654500.0],["2016-05-26",9.9231,9.9802,9.7437,9.7437,1179500.0],["2016-05-27",9.7519,9.9068,9.7193,9.8579,964000.0],["2016-05-31",9.8742,9.9068,9.7682,9.8008,1317700.0],["2016-06-01",9.7111,9.8497,9.491,9.7845,2583200.0],["2016-06-02",9.7274,9.8987,9.6296,9.7845,2800200.0],["2016-06-03",9.7845,9.8416,9.5807,9.5807,1795000.0],["2016-06-06",9.6051,9.8661,9.491,9.7927,2617300.0],["2016-06-07",9.8171,10.2167,9.7845,10.1596,2633400.0],["2016-06-08",10.1922,10.2982,10.0291,10.0536,1661000.0],["2016-06-09",9.9231,9.9884,9.6948,9.9557,1348600.0],["2016-06-10",9.8171,9.8416,9.6541,9.7682,1542800.0],["2016-06-13",9.6459,9.703,9.3931,9.4094,1699300.0],["2016-06-14",9.3442,9.5644,9.279,9.3524,1789900.0],["2016-06-15",9.4257,9.7193,9.4013,9.5236,1205800.0],["2016-06-16",9.3687,9.6214,9.2545,9.5888,1060200.0],["2016-06-17",9.6051,9.9394,9.597,9.8824,2276100.0],["2016-06-20",10.0944,10.2085,10.0373,10.0454,1204100.0],["2016-06-21",10.0128,10.0128,9.7682,9.9231,1262200.0],["2016-06-22",9.9313,10.0944,9.8905,9.9313,1112200.0],["2016-06-23",10.0781,10.2819,10.0781,10.2819,1224000.0],["2016-06-24",9.6214,9.6541,9.1893,9.2464,4401900.0],["2016-06-27",8.9936,8.9936,8.4962,8.537,1846200.0],["2016-06-28",8.5696,8.8631,8.5696,8.6104,1934100.0],["2016-06-29",8.749,8.8142,8.325,8.5941,2718600.0],["2016-06-30",8.6348,8.6348,8.3495,8.6104,1597900.0],["2016-07-01",8.6593,9.0181,8.6593,8.7816,1337500.0],["2016-07-05",8.6593,8.7082,8.1864,8.2271,1432600.0],["2016-07-06",8.0967,8.3984,7.9907,8.3495,1892100.0],["2016-07-07",8.4228,8.7245,8.3087,8.431,1688500.0],["2016-07-08",8.5941,8.8876,8.5941,8.8305,1533400.0],["2016-07-11",8.9202,9.0914,8.7816,8.8876,1338000.0],["2016-07-12",9.0425,9.2953,8.9936,9.2382,1303200.0],["2016-07-13",9.2953,9.3198,9.0181,9.279,1384900.0],["2016-07-14",9.4421,9.5644,9.3442,9.4258,1061400.0],["2016-07-15",9.4502,9.4991,9.279,9.3931,879000.0],["2016-07-18",9.3768,9.6051,9.2382,9.5888,2134400.0],["2016-07-19",9.4991,9.6377,9.4013,9.4339,1118000.0],["2016-07-20",9.4176,9.4747,9.1648,9.279,12088900.0],["2016-07-21",10.0862,10.4287,9.7845,10.2167,8032900.0],["2016-07-22",10.4939,10.7548,10.4042,10.7304,3538300.0],["2016-07-25",10.714,10.975,10.6814,10.9587,1998400.0],["2016-07-26",10.975,11.2114,10.9668,11.138,2381300.0],["2016-07-27",11.1707,11.3582,11.1462,11.2522,3024000.0],["2016-07-28",11.1217,11.1788,10.8853,11.081,2144800.0],["2016-07-29",11.0239,11.244,11.0239,11.1217,1432600.0],["2016-08-01",11.1462,11.244,10.8527,10.9016,1675200.0],["2016-08-02",10.8608,10.9179,10.4694,10.5591,1545300.0],["2016-08-03",10.5347,10.7222,10.4287,10.714,1926100.0],["2016-08-04",10.6896,10.8853,10.5754,10.5999,1733900.0],["2016-08-05",10.7304,11.0728,10.6407,10.9423,1860700.0],["2016-08-08",10.9831,11.1462,10.9342,10.9913,1175300.0],["2016-08-09",10.9994,11.1299,10.9831,11.1054,1404300.0],["2016-08-10",11.1543,11.293,11.138,11.2277,1987400.0],["2016-08-11",11.2767,11.4153,11.2114,11.35,1833300.0],["2016-08-12",11.3011,11.3663,11.1136,11.2767,1437000.0],["2016-08-15",11.3174,11.562,11.3011,11.5457,1313300.0],["2016-08-16",11.5294,11.5947,11.4153,11.4479,2019500.0],["2016-08-17",11.4151,11.6854,11.3169,11.6772,3499900.0],["2016-08-18",11.6772,11.8737,11.5543,11.6117,2107800.0],["2016-08-19",11.5462,11.7836,11.4806,11.6444,1045100.0],["2016-08-22",11.5543,11.7509,11.4888,11.7017,1551500.0],["2016-08-23",11.8,11.8819,11.6772,11.8409,1571700.0],["2016-08-24",11.8164,11.931,11.7017,11.7099,818000.0],["2016-08-25",11.6444,11.7017,11.4888,11.6608,1056100.0],["2016-08-26",11.7263,11.9146,11.6117,11.7181,1035200.0],["2016-08-29",11.7181,11.931,11.6772,11.8655,905600.0],["2016-08-30",11.8164,12.0293,11.7918,11.8737,645200.0],["2016-08-31",11.8655,12.0375,11.7263,11.8082,1679900.0],["2016-09-01",11.7836,12.0129,11.7181,11.8573,1431600.0],["2016-09-02",11.9965,12.0702,11.8164,12.0211,1044300.0],["2016-09-06",12.0948,12.0948,11.9146,12.0457,1397300.0],["2016-09-07",12.0211,12.2831,11.931,12.2586,1384700.0],["2016-09-08",12.2749,12.4142,12.1849,12.3241,1313600.0],["2016-09-09",12.1685,12.234,11.7754,11.7754,1393300.0],["2016-09-12",11.6362,12.3732,11.538,12.3486,1864700.0],["2016-09-13",12.1194,12.2258,11.669,11.7263,1972600.0],["2016-09-14",11.6854,11.8983,11.6035,11.8,1479000.0],["2016-09-15",11.7918,12.2013,11.7509,12.1685,1658500.0],["2016-09-16",12.4797,12.5288,12.234,12.3159,4135300.0],["2016-09-19",12.4633,12.5534,12.3732,12.4551,1632600.0],["2016-09-20",12.5124,12.5206,12.1931,12.2176,1252000.0],["2016-09-21",12.3323,12.5042,12.2504,12.4633,1433000.0],["2016-09-22",12.7008,12.7827,12.5452,12.6926,1178900.0],["2016-09-23",12.6353,12.7008,12.5616,12.5616,1122000.0],["2016-09-26",12.4633,12.4633,12.2749,12.3568,1150500.0],["2016-09-27",12.2831,12.3732,12.1439,12.2831,739900.0],["2016-09-28",12.3896,12.6844,12.2995,12.668,1477700.0],["2016-09-29",12.7008,12.7171,12.365,12.4142,1329500.0],["2016-09-30",12.5206,12.8564,12.4305,12.7663,1547200.0],["2016-10-03",12.6844,12.7908,12.4387,12.6271,1851900.0],["2016-10-04",12.6516,12.7253,12.2013,12.3159,3465000.0],["2016-10-05",12.406,12.8564,12.406,12.7499,1880100.0],["2016-10-06",12.709,12.7417,12.4305,12.668,1115700.0],["2016-10-07",12.6189,12.6598,12.3159,12.4387,1031400.0],["2016-10-10",12.5779,12.7417,12.5288,12.6107,1043800.0],["2016-10-11",12.537,12.5697,12.1276,12.1849,1400600.0],["2016-10-12",12.2176,12.4797,12.1603,12.2995,1350900.0],["2016-10-13",12.0866,12.0866,11.7754,11.8164,2367500.0],["2016-10-14",11.9474,12.1603,11.9392,11.9965,1670000.0],["2016-10-17",11.9392,12.062,11.8409,11.8409,1360900.0],["2016-10-18",12.103,12.103,11.4069,11.7017,1963800.0],["2016-10-19",11.7918,12.0784,11.6772,11.9965,2439800.0],["2016-10-20",12.6926,12.6926,12.1931,12.365,3448200.0],["2016-10-21",12.1849,12.2831,11.9065,12.2422,3098600.0],["2016-10-24",12.4387,12.5124,12.1685,12.4715,2129600.0],["2016-10-25",12.406,12.4797,12.1276,12.1521,1423700.0],["2016-10-26",12.062,12.5206,12.0211,12.406,1379200.0],["2016-10-27",12.4715,12.4715,12.1603,12.4551,1710800.0],["2016-10-28",12.3896,12.6598,12.3405,12.5534,1972100.0],["2016-10-31",12.5697,12.7581,12.5124,12.6762,3324400.0],["2016-11-01",12.7581,12.8318,12.1439,12.4387,2702300.0],["2016-11-02",12.3405,12.5943,12.1931,12.2176,1808100.0],["2016-11-03",12.2913,12.406,12.1931,12.3159,1913500.0],["2016-11-04",12.2995,12.6189,12.1685,12.3568,1914000.0],["2016-11-07",12.7908,12.9874,12.668,12.9219,2768100.0],["2016-11-08",12.8561,12.8561,12.5766,12.6506,1645000.0],["2016-11-09",12.404,13.0452,11.9437,12.9794,3235800.0],["2016-11-10",12.5848,13.1931,12.4369,12.9136,5161200.0],["2016-11-11",12.8725,13.2671,12.667,13.2424,3494800.0],["2016-11-14",13.3575,13.8014,13.2507,13.3904,1905600.0],["2016-11-15",13.3822,13.5301,13.1685,13.4151,1336700.0],["2016-11-16",13.2753,13.5137,13.2753,13.5137,1571600.0],["2016-11-17",13.5877,13.6288,13.4644,13.6123,1421600.0],["2016-11-18",13.6206,13.9905,13.4808,13.9822,2459600.0],["2016-11-21",14.1877,14.4179,13.9,13.974,1945300.0],["2016-11-22",14.0562,14.1795,13.8836,14.1631,1550100.0],["2016-11-23",14.1302,14.2617,14.0562,14.2617,1084100.0],["2016-11-25",14.311,14.4015,14.1549,14.2371,433700.0],["2016-11-28",14.1713,14.311,13.7932,13.9083,1038200.0],["2016-11-29",13.8096,13.9658,13.6617,13.9,1041800.0],["2016-11-30",14.2864,14.2864,13.8754,13.8836,1151900.0],["2016-12-01",14.7549,14.7549,14.0644,14.1631,5614400.0],["2016-12-02",13.8343,14.2782,13.8343,14.1713,1975300.0],["2016-12-05",14.3932,14.8536,14.3028,14.8453,2194500.0],["2016-12-06",14.7631,15.3385,14.7467,15.3385,2996600.0],["2016-12-07",15.4125,16.1523,15.355,15.9879,1968900.0],["2016-12-08",15.9961,16.2345,15.8975,16.1441,1907900.0],["2016-12-09",16.1112,16.2838,16.0372,16.2263,1793400.0],["2016-12-12",16.2263,16.2756,15.8482,16.0619,1576600.0],["2016-12-13",16.0866,16.1852,15.8893,16.0866,1833100.0],["2016-12-14",15.9304,15.9961,15.4618,15.4701,2037700.0],["2016-12-15",15.4207,15.7331,15.3796,15.5276,1577500.0],["2016-12-16",15.5934,15.8153,15.4454,15.4865,3099600.0],["2016-12-19",15.429,15.6098,15.1906,15.6016,1494900.0],["2016-12-20",16.1441,16.1441,15.7495,15.8975,1795200.0],["2016-12-21",15.8728,15.9715,15.6345,15.8235,1434400.0],["2016-12-22",15.6509,15.7906,15.4701,15.5194,1376400.0],["2016-12-23",15.544,15.6838,15.4618,15.6427,520500.0],["2016-12-27",15.6673,15.8728,15.6509,15.7989,652400.0],["2016-12-28",15.8646,15.9468,15.4701,15.4947,810100.0],["2016-12-29",15.4865,15.6756,15.4043,15.5934,586300.0],["2016-12-30",15.6509,15.6838,15.4454,15.6016,1244500.0],["2017-01-03",15.9468,15.9961,15.5851,15.766,1306400.0],["2017-01-04",15.8482,16.3167,15.8482,16.2921,2356500.0],["2017-01-05",16.2099,16.2838,15.9715,16.177,1934600.0],["2017-01-06",16.251,16.251,15.8728,15.8811,1251300.0],["2017-01-09",15.8564,15.9715,15.6427,15.6591,1671000.0],["2017-01-10",15.7742,16.3496,15.7002,16.2756,2044800.0],["2017-01-11",16.2099,16.3496,15.9715,16.1441,1847800.0],["2017-01-12",16.0783,16.1112,15.4947,15.8317,1387500.0],["2017-01-13",15.9551,16.103,15.8482,15.8893,1287000.0],["2017-01-17",15.7578,15.8893,15.7002,15.7824,1189700.0],["2017-01-18",15.8235,16.0455,15.6838,16.0455,1526300.0],["2017-01-19",16.1277,16.2345,15.9468,16.0455,1295900.0],["2017-01-20",16.0866,16.0866,15.8317,15.9304,1272000.0],["2017-01-23",15.7989,15.9961,15.6838,15.8728,845500.0],["2017-01-24",16.0455,16.6127,15.914,16.5058,1457900.0],["2017-01-25",16.6455,16.7853,16.5798,16.7195,870900.0],["2017-01-26",16.4893,16.7853,16.4893,16.5304,872600.0],["2017-01-27",16.5305,16.6044,16.3496,16.3907,896700.0],["2017-01-30",16.1441,16.2756,15.9139,16.2427,915500.0],["2017-01-31",16.2099,16.6044,15.955,16.5551,1355500.0],["2017-02-01",16.7853,16.9497,16.4976,16.6702,1455700.0],["2017-02-02",16.7113,16.7606,16.4154,16.4482,1400500.0],["2017-02-03",16.6537,16.6948,16.4482,16.4976,1023800.0],["2017-02-06",16.4071,16.4893,16.1441,16.3249,1188800.0],["2017-02-07",16.2838,16.4154,16.1441,16.2674,1084300.0],["2017-02-08",16.2099,16.2427,15.9633,16.2345,1633200.0],["2017-02-09",16.2345,16.6537,15.7989,16.2263,1458600.0],["2017-02-10",16.2427,16.3085,16.0044,16.0948,1582000.0],["2017-02-13",16.1688,16.3578,16.0455,16.2016,1428600.0],["2017-02-14",16.1112,16.2427,16.0783,16.1441,1305500.0],["2017-02-15",16.0455,16.1359,15.9715,16.0619,1036500.0],["2017-02-16",16.0373,16.0784,15.6756,15.914,1507900.0],["2017-02-17",15.7907,15.9468,15.6509,15.8893,1476600.0],["2017-02-21",15.9961,16.4893,15.9879,16.2263,2163700.0],["2017-02-22",15.8482,16.2921,15.8482,16.2592,1082200.0],["2017-02-23",16.3167,16.3167,15.8071,15.84,1081400.0],["2017-02-24",15.5934,15.7824,15.4125,15.6262,1405500.0],["2017-02-27",15.6016,15.8482,15.544,15.84,1388200.0],["2017-02-28",15.7084,15.7989,15.4865,15.5276,1573200.0],["2017-03-01",15.8987,16.2285,15.8327,15.9729,1675200.0],["2017-03-02",16.0059,16.1791,15.9152,16.0636,1663400.0],["2017-03-03",16.0883,16.1873,15.6513,15.7255,1375900.0],["2017-03-06",15.5523,15.6843,15.4369,15.5771,927000.0],["2017-03-07",15.5606,15.7585,15.4039,15.6843,1392800.0],["2017-03-08",15.742,15.8904,15.6513,15.6513,1751100.0],["2017-03-09",15.6348,15.709,15.4039,15.4451,1814300.0],["2017-03-10",15.4204,15.7585,15.3297,15.5276,1419100.0],["2017-03-13",15.5276,15.9152,15.5276,15.8575,641100.0],["2017-03-14",15.742,16.0059,15.6678,15.9647,853800.0],["2017-03-15",16.1378,16.3935,16.0471,16.311,1028400.0],["2017-03-16",16.4594,16.5419,16.2945,16.377,1878800.0],["2017-03-17",16.344,16.344,16.0554,16.1048,2700800.0],["2017-03-20",16.1461,16.1543,15.7832,15.808,2411700.0],["2017-03-21",15.9152,15.9564,15.0246,15.0576,2179800.0],["2017-03-22",14.9916,15.14,14.8102,15.0163,1301700.0],["2017-03-23",14.9916,15.2967,14.8926,15.206,1690500.0],["2017-03-24",15.2967,15.3627,14.9339,14.9999,877400.0],["2017-03-27",14.8184,15.0741,14.571,15.0493,1247300.0],["2017-03-28",15.0246,15.4781,15.0246,15.3792,990100.0],["2017-03-29",15.4039,15.6101,15.3379,15.4369,918100.0],["2017-03-30",15.4204,15.8162,15.4204,15.7915,1144900.0],["2017-03-31",15.7585,16.0471,15.6843,15.9234,1994500.0],["2017-04-03",15.9564,15.9811,15.0658,15.2307,1838100.0],["2017-04-04",15.1483,15.3297,14.9091,14.9586,1386500.0],["2017-04-05",15.0823,15.239,14.6535,14.6782,2383000.0],["2017-04-06",14.7112,14.9999,14.5463,14.9999,1895400.0],["2017-04-07",14.8926,15.0163,14.7854,14.9421,1470000.0],["2017-04-10",15.0163,15.1813,14.8844,14.9834,924700.0],["2017-04-11",14.9421,15.0246,14.7772,14.9256,1605500.0],["2017-04-12",14.8844,14.9174,14.604,14.6123,1069700.0],["2017-04-13",14.5298,14.7607,14.4556,14.4886,1298300.0],["2017-04-17",14.5958,14.8432,14.5546,14.8102,959300.0],["2017-04-18",14.6947,15.0163,14.6947,14.9916,1093000.0],["2017-04-19",15.0658,15.272,14.9669,14.9999,2391300.0],["2017-04-20",15.1565,15.4534,15.1565,15.4204,1532800.0],["2017-04-21",15.4039,15.4287,15.1153,15.2967,1535400.0],["2017-04-24",15.5359,15.6843,15.4616,15.5276,2134800.0],["2017-04-25",15.7008,15.9894,15.6678,15.8575,1408600.0],["2017-04-26",15.8822,16.1543,15.8245,15.8492,1916500.0],["2017-04-27",15.9894,16.2368,15.808,16.1873,2279800.0],["2017-04-28",16.1791,16.2533,15.8657,16.0141,1651700.0],["2017-05-01",16.1873,16.1955,15.808,15.9811,2785500.0],["2017-05-02",16.5749,17.0367,16.377,16.5666,3292000.0],["2017-05-03",16.6738,17.0202,16.3852,16.6244,2222900.0],["2017-05-04",16.5831,16.7398,16.4759,16.6986,1569500.0],["2017-05-05",16.7893,16.9459,16.5831,16.9459,1140500.0],["2017-05-08",16.9047,17.482,16.9047,17.3583,2065100.0],["2017-05-09",17.4242,17.7211,17.416,17.4737,1481700.0],["2017-05-10",17.5068,17.5481,17.3166,17.5399,1331800.0],["2017-05-11",17.5151,17.5729,17.2008,17.2091,1943900.0],["2017-05-12",17.1016,17.2008,16.8783,17.0189,1330300.0],["2017-05-15",17.0354,17.2174,17.0106,17.0602,2078300.0],["2017-05-16",17.1925,17.2174,16.7708,16.7956,1740300.0],["2017-05-17",16.7956,16.7956,16.0679,16.1671,1889600.0],["2017-05-18",16.0679,16.134,15.7702,15.9273,2016700.0],["2017-05-19",16.0183,16.2994,15.9769,16.1506,1500000.0],["2017-05-22",16.2829,16.4235,16.0265,16.4235,1181400.0],["2017-05-23",16.4979,16.5558,16.3987,16.5144,1391100.0],["2017-05-24",16.5641,16.8452,16.4896,16.7377,2329000.0],["2017-05-25",16.8039,16.9279,16.5889,16.7956,1452600.0],["2017-05-26",16.746,17.0768,16.6467,17.0106,1672200.0],["2017-05-30",17.0023,17.4903,17.0023,17.3745,1968300.0],["2017-05-31",17.4489,17.4985,17.1016,17.4654,2725500.0],["2017-06-01",17.6226,18.3255,17.3827,18.2345,3119300.0],["2017-06-02",18.2428,18.4082,17.912,17.912,2581200.0],["2017-06-05",17.912,18.127,17.8624,18.0278,1325400.0],["2017-06-06",17.821,17.9616,17.6556,17.8789,1866700.0],["2017-06-07",17.9864,18.0443,17.7631,18.0195,1450500.0],["2017-06-08",17.8045,18.1518,17.5978,18.0691,1566100.0],["2017-06-09",18.0774,18.3503,17.9864,18.1932,1940000.0],["2017-06-12",18.2014,18.4661,18.0774,18.2759,1626400.0],["2017-06-13",18.3007,18.4991,18.1105,18.4743,2283900.0],["2017-06-14",18.4909,18.5239,18.2676,18.3089,2864900.0],["2017-06-15",18.0195,18.4413,17.9947,18.4247,1349500.0],["2017-06-16",18.342,18.342,17.912,18.1766,2468500.0],["2017-06-19",18.2345,18.3172,18.0278,18.1932,1492900.0],["2017-06-20",18.0609,18.218,17.912,17.9203,1111800.0],["2017-06-21",18.1766,18.2841,17.7631,18.0443,2152800.0],["2017-06-22",17.9616,18.0443,17.5399,17.7383,1527800.0],["2017-06-23",17.7053,17.7549,17.482,17.5151,3532000.0],["2017-06-26",17.6226,17.8789,17.5729,17.8293,1632500.0],["2017-06-27",17.697,17.912,17.3083,17.697,1730900.0],["2017-06-28",17.9037,18.3668,17.9037,18.3337,1649500.0],["2017-06-29",18.4082,18.4826,18.1105,18.4495,1574400.0],["2017-06-30",18.2014,18.6149,18.2014,18.4661,1335600.0],["2017-07-03",18.6315,19.0036,18.6066,18.7224,888900.0],["2017-07-05",18.7059,18.8134,18.524,18.6811,1616400.0],["2017-07-06",18.5818,18.6893,18.4164,18.4909,1696100.0],["2017-07-07",18.5405,18.863,18.4165,18.7969,1603800.0],["2017-07-10",18.7969,19.2434,18.7472,19.1855,1547900.0],["2017-07-11",19.2765,19.6073,19.1855,19.3013,2216600.0],["2017-07-12",19.4088,19.7479,19.4088,19.6073,1817200.0],["2017-07-13",18.8961,19.6569,18.8465,19.475,2474200.0],["2017-07-14",19.4832,19.7644,19.4336,19.6155,1857400.0],["2017-07-17",19.6238,19.7396,19.4915,19.69,1127100.0],["2017-07-18",19.6321,19.905,19.4832,19.814,1641500.0],["2017-07-19",19.4998,19.8636,19.4336,19.7313,1692000.0],["2017-07-20",19.7975,19.9298,19.5742,19.5825,1307400.0],["2017-07-21",19.508,19.5825,19.1524,19.3923,2424500.0],["2017-07-24",19.3923,19.4336,19.2434,19.26,1135600.0],["2017-07-25",19.4088,19.475,19.2103,19.4005,2107200.0],["2017-07-26",19.4336,19.7396,19.3509,19.4005,1745000.0],["2017-07-27",19.475,19.6652,19.2682,19.4336,1421800.0],["2017-07-28",19.2186,19.3013,19.0119,19.2682,2878900.0],["2017-07-31",20.6823,20.7568,19.4171,19.6155,3697100.0],["2017-08-01",19.7644,19.7644,19.1524,19.6155,2024500.0],["2017-08-02",19.5328,19.7065,19.3013,19.4336,1575300.0],["2017-08-03",19.4419,19.9215,19.4419,19.7065,1844200.0],["2017-08-04",19.7065,20.0538,19.6734,20.0538,946300.0],["2017-08-07",20.0538,20.2606,19.9959,20.1696,980600.0],["2017-08-08",20.1531,20.426,20.1034,20.3598,1293300.0],["2017-08-09",20.1111,20.3018,19.9951,20.1443,964400.0],["2017-08-10",20.0116,20.078,19.6552,19.6718,1841300.0],["2017-08-11",19.3236,19.7547,19.2987,19.4728,1808000.0],["2017-08-14",19.6883,19.7215,19.4894,19.5723,846700.0],["2017-08-15",19.6718,19.6883,19.506,19.5806,725300.0],["2017-08-16",19.6966,20.0116,19.6054,19.6054,1113800.0],["2017-08-17",19.4894,19.6552,18.8842,18.8925,1477300.0],["2017-08-18",18.7599,19.0749,18.6521,18.9257,915200.0],["2017-08-21",18.9257,19.0666,18.8013,19.0417,847900.0],["2017-08-22",19.1578,19.2904,19.0998,19.1744,1423000.0],["2017-08-23",18.992,19.2656,18.8759,18.8842,1178600.0],["2017-08-24",18.9837,19.0749,18.8345,18.9008,955100.0],["2017-08-25",19.0666,19.1246,18.8345,18.8594,844200.0],["2017-08-28",18.8676,18.9257,18.7847,18.8676,1416700.0],["2017-08-29",18.6936,19.1909,18.6024,19.0832,1073900.0],["2017-08-30",19.108,19.6966,19.0832,19.6883,987500.0],["2017-08-31",19.8127,20.0697,19.8127,19.9536,901400.0],["2017-09-01",20.0697,20.2603,19.9868,20.1857,1153600.0],["2017-09-05",20.1691,20.2852,19.7629,19.821,744900.0],["2017-09-06",19.9453,20.1443,19.8956,20.0697,986300.0],["2017-09-07",20.1194,20.1277,19.9453,20.0448,653000.0],["2017-09-08",19.9868,20.1609,19.8956,20.0862,894100.0],["2017-09-11",20.2272,20.4178,20.1691,20.2106,827900.0],["2017-09-12",20.3349,20.6665,20.2106,20.6582,873400.0],["2017-09-13",20.6085,20.9567,20.5671,20.9235,1058000.0],["2017-09-14",20.8572,21.6116,20.8572,21.5535,1254900.0],["2017-09-15",21.595,21.968,21.5038,21.9349,1792600.0],["2017-09-18",22.2084,22.3245,21.852,22.0012,1097600.0],["2017-09-19",22.0095,22.2582,21.9349,22.2084,776500.0],["2017-09-20",22.2002,22.3245,22.0924,22.1587,994800.0],["2017-09-21",22.167,22.283,22.0509,22.2582,719800.0],["2017-09-22",22.2665,22.7224,22.2167,22.5981,864100.0],["2017-09-25",22.482,22.8882,22.4157,22.8716,1156100.0],["2017-09-26",22.996,23.1618,22.8385,23.0291,2185300.0],["2017-09-27",23.1369,23.4188,22.8882,23.2778,1198200.0],["2017-09-28",23.2695,23.369,23.0208,23.2281,1213100.0],["2017-09-29",23.1866,23.3524,23.0126,23.1784,800900.0],["2017-10-02",23.2695,23.8913,23.2364,23.8664,1150100.0],["2017-10-03",24.0405,24.1731,23.2612,23.2778,2740800.0],["2017-10-04",23.2861,23.8332,23.2778,23.5928,1810200.0],["2017-10-05",23.6426,23.7255,23.5348,23.6177,622200.0],["2017-10-06",23.5763,23.6923,23.4188,23.568,681900.0],["2017-10-09",23.6923,23.7669,23.4188,23.5099,471400.0],["2017-10-10",23.5846,23.6757,23.3193,23.5763,741000.0],["2017-10-11",23.568,23.6177,23.4188,23.6094,641500.0],["2017-10-12",23.3856,23.7503,23.2198,23.5348,985800.0],["2017-10-13",23.684,23.8664,23.4934,23.5017,809200.0],["2017-10-16",23.7338,24.0571,23.6011,24.0488,1358500.0],["2017-10-17",24.0654,24.2975,23.9078,24.0405,1081000.0],["2017-10-18",24.1234,24.198,24.0073,24.0985,1132000.0],["2017-10-19",23.9576,24.2394,23.7835,24.2229,822700.0],["2017-10-20",24.4716,24.571,24.2394,24.2643,820100.0],["2017-10-23",24.2975,24.3721,24.0405,24.0737,690400.0],["2017-10-24",24.4384,24.6208,24.3141,24.3472,1054300.0],["2017-10-25",24.198,24.2809,23.4519,23.883,1426200.0],["2017-10-26",23.8747,24.4716,23.8747,24.3887,2390700.0],["2017-10-27",24.6871,25.3005,24.256,25.0187,2230600.0],["2017-10-30",24.8197,24.8612,24.3804,24.6374,1434300.0],["2017-10-31",24.9275,25.3752,24.7037,25.2757,1694600.0],["2017-11-01",25.6487,25.9389,25.3503,25.599,2054500.0],["2017-11-02",25.5161,26.0383,25.3752,26.0052,1607100.0],["2017-11-03",26.0052,26.4528,25.972,25.9803,1971100.0],["2017-11-06",26.0052,26.1876,25.5575,25.599,1202100.0],["2017-11-07",25.5658,25.715,25.3337,25.5575,1329600.0],["2017-11-08",25.4083,25.8974,25.3005,25.856,1201600.0],["2017-11-09",25.5154,25.6649,25.1915,25.3991,1056500.0],["2017-11-10",25.3078,25.532,25.1998,25.3908,1504600.0],["2017-11-13",25.4739,25.6317,25.3078,25.4573,1506600.0],["2017-11-14",25.2164,25.5902,25.0005,25.5736,1624500.0],["2017-11-15",25.3742,25.4905,25.042,25.1832,1517400.0],["2017-11-16",25.3078,25.8393,25.2746,25.748,947300.0],["2017-11-17",25.4241,26.238,25.2081,25.8975,1377600.0],["2017-11-20",25.8892,26.4124,25.8394,26.3211,904500.0],["2017-11-21",26.4291,26.6948,26.3211,26.4706,936900.0],["2017-11-22",26.5204,26.6284,26.2463,26.4291,817000.0],["2017-11-24",26.5204,26.6118,26.2796,26.3128,277000.0],["2017-11-27",26.346,26.8028,26.2879,26.6616,2095200.0],["2017-11-28",26.7447,27.2679,26.7115,27.2513,1454600.0],["2017-11-29",27.243,27.5088,27.1267,27.3178,1194800.0],["2017-11-30",27.6168,27.7829,27.2596,27.4424,1186600.0],["2017-12-01",27.4839,27.5836,26.155,27.1351,1114000.0],["2017-12-04",27.6085,27.6915,26.8028,26.8111,1223400.0],["2017-12-05",26.753,27.0188,26.5121,26.7613,1516100.0],["2017-12-06",26.6865,27.0022,26.3958,26.4125,700900.0],["2017-12-07",26.4125,26.645,26.3377,26.4706,1103700.0],["2017-12-08",26.6533,26.7613,26.5453,26.5952,749500.0],["2017-12-11",26.5952,26.6201,26.2713,26.4457,1496400.0],["2017-12-12",26.5952,26.7945,26.4623,26.4872,1416400.0],["2017-12-13",26.7115,26.7945,26.2463,26.2796,1120500.0],["2017-12-14",26.3377,26.4457,25.7231,25.7978,846600.0],["2017-12-15",25.9805,26.5786,25.939,26.3128,3210600.0],["2017-12-18",26.6533,26.9523,26.4955,26.753,1221700.0],["2017-12-19",26.9025,27.0437,26.7696,26.9025,769800.0],["2017-12-20",27.1517,27.268,26.9191,27.1434,1326100.0],["2017-12-21",27.2347,27.3261,27.0935,27.1517,620600.0],["2017-12-22",27.1517,27.2098,26.7613,26.8361,340800.0],["2017-12-26",26.7447,26.8942,26.5703,26.6367,682000.0],["2017-12-27",26.6201,26.7696,26.454,26.6201,758100.0],["2017-12-28",26.7281,27.1932,26.7032,27.1683,541500.0],["2017-12-29",27.2098,27.2596,26.5703,26.5869,906600.0],["2018-01-02",26.6616,26.8776,26.3958,26.454,1996100.0],["2018-01-03",26.5204,26.7364,26.3543,26.7115,2101700.0],["2018-01-04",26.861,27.6832,26.8277,27.6583,2139900.0],["2018-01-05",27.8577,28.5969,27.8327,28.5387,1418500.0],["2018-01-08",28.7381,28.8793,28.3228,28.3892,1358800.0],["2018-01-09",28.4889,28.7215,28.2065,28.3643,1359800.0],["2018-01-10",28.2729,28.2729,27.4839,27.6168,1504300.0],["2018-01-11",27.6417,28.547,27.5586,28.4557,1157900.0],["2018-01-12",28.5221,29.0703,28.4806,28.9706,649100.0],["2018-01-16",29.0703,29.2946,28.0404,28.1816,2547600.0],["2018-01-17",28.248,28.954,28.0404,28.6966,1083100.0],["2018-01-18",28.356,28.6218,27.6666,27.9739,1045900.0],["2018-01-19",27.9739,28.0238,27.4673,27.8327,1512100.0],["2018-01-22",27.9739,27.9739,27.3759,27.7082,862200.0],["2018-01-23",27.6334,27.6583,27.2347,27.6417,889000.0],["2018-01-24",27.8992,28.1567,27.567,28.0072,1136600.0],["2018-01-25",28.1567,28.2896,27.4424,27.5919,966600.0],["2018-01-26",27.7829,27.9241,27.4258,27.9241,1026100.0],["2018-01-29",27.8078,28.1151,27.5919,27.5919,1889500.0],["2018-01-30",27.3593,27.6998,27.1932,27.5919,2360500.0],["2018-01-31",27.8577,27.8577,27.1849,27.4008,1119000.0],["2018-02-01",27.1517,27.7995,26.8194,27.7331,1624000.0],["2018-02-02",27.4091,27.4673,26.0719,26.1217,1230500.0],["2018-02-05",25.8227,26.2463,24.7762,24.7928,2579800.0],["2018-02-06",24.0785,25.7646,23.7297,25.4822,2510000.0],["2018-02-07",25.4573,25.9058,25.3991,25.4407,1059000.0],["2018-02-08",25.449,25.449,24.2945,24.2945,1694200.0],["2018-02-09",24.7098,24.7845,23.3725,24.3609,1907900.0],["2018-02-12",24.5187,25.449,24.3609,25.1167,2310100.0],["2018-02-13",24.1616,24.9174,23.7048,24.0287,2839000.0],["2018-02-14",23.6965,24.2945,23.4805,23.7546,2424900.0],["2018-02-15",24.0619,24.1117,23.2479,23.5968,1549300.0],["2018-02-16",23.4556,23.6632,22.9905,23.2645,1359900.0],["2018-02-20",23.032,23.6217,22.9157,23.2812,2126600.0],["2018-02-21",23.331,23.7629,23.1732,23.2563,1372100.0],["2018-02-22",23.2479,23.3974,22.9905,23.1649,1694400.0],["2018-02-23",23.3559,23.3974,23.0154,23.2645,1007900.0],["2018-02-26",23.3393,23.3808,22.7745,23.3476,3037700.0],["2018-02-27",23.3476,23.4805,22.6582,22.6582,1252000.0],["2018-02-28",22.6416,22.8243,22.0519,22.0685,2346200.0],["2018-03-01",22.0352,22.6438,21.1848,22.0935,5153200.0],["2018-03-02",21.8184,21.8184,21.2348,21.4682,2243000.0],["2018-03-05",21.2932,21.9685,21.0097,21.9518,3817200.0],["2018-03-06",22.0435,22.1602,21.2515,21.5933,2524300.0],["2018-03-07",21.3932,21.9435,21.2848,21.8684,1867000.0],["2018-03-08",21.9268,22.0852,21.5433,21.8434,1274200.0],["2018-03-09",22.9689,23.1857,21.8267,22.6271,5330400.0],["2018-03-12",22.5521,22.7105,21.7934,21.7934,2392400.0],["2018-03-13",21.8601,22.3186,21.685,21.8101,2394200.0],["2018-03-14",22.0102,22.1519,21.3265,21.3599,2022500.0],["2018-03-15",21.4432,21.8601,21.2598,21.7767,1634300.0],["2018-03-16",21.76,22.1019,21.4766,22.0185,3440300.0],["2018-03-19",21.9184,22.2353,21.5599,22.0435,1737000.0],["2018-03-20",22.1352,22.2436,21.8351,21.8934,1320600.0],["2018-03-21",22.2353,22.6855,21.9685,22.6271,1542700.0],["2018-03-22",22.327,22.5354,21.4682,21.4766,1387000.0],["2018-03-23",21.4849,21.6517,20.9097,20.9263,1387000.0],["2018-03-26",21.3515,21.7267,21.1431,21.685,2366200.0],["2018-03-27",21.7434,21.7767,20.7846,21.0014,1455400.0],["2018-03-28",20.9513,21.1764,20.5261,20.8346,1851300.0],["2018-03-29",21.0597,21.7184,20.7429,21.4766,2238500.0],["2018-04-02",21.3599,21.4266,20.5845,20.8346,1476100.0],["2018-04-03",21.2265,21.7517,21.0931,21.7267,1661100.0],["2018-04-04",21.1848,21.9435,21.0931,21.8601,1226800.0],["2018-04-05",21.9518,22.4937,21.8601,22.2853,1263500.0],["2018-04-06",22.1769,22.4437,21.5683,21.7934,1305100.0],["2018-04-09",22.0435,22.1686,21.8017,21.8517,1050400.0],["2018-04-10",22.3186,22.6188,22.0935,22.1185,2128700.0],["2018-04-11",21.9768,22.0352,21.5349,21.7267,1315000.0],["2018-04-12",21.8851,22.0685,21.7851,21.8517,1409700.0],["2018-04-13",22.0352,22.0852,21.4516,21.585,1202900.0],["2018-04-16",21.7184,22.2103,21.5433,22.1019,1002900.0],["2018-04-17",22.3853,22.3853,22.0935,22.1686,812300.0],["2018-04-18",22.377,22.4604,22.1352,22.1769,1944600.0],["2018-04-19",22.0602,22.2102,21.2015,21.5016,1186800.0],["2018-04-20",21.3849,21.5433,21.1764,21.4266,998200.0],["2018-04-23",21.5099,21.5766,21.1931,21.3098,1566100.0],["2018-04-24",21.4599,21.4766,20.6512,20.918,1331900.0],["2018-04-25",20.8179,21.1848,20.7179,20.9763,771000.0],["2018-04-26",21.0847,21.1598,20.7679,21.0597,754100.0],["2018-04-27",20.9847,21.0681,20.7096,20.8263,1521200.0],["2018-04-30",21.6767,21.8017,19.6591,19.7841,2400100.0],["2018-05-01",19.3506,19.8175,19.1922,19.6757,2061500.0],["2018-05-02",19.6924,20.1093,19.609,19.7008,1315800.0],["2018-05-03",19.5924,19.7508,19.1672,19.6507,1189400.0],["2018-05-04",19.6507,19.9926,19.5257,19.8675,975400.0],["2018-05-07",19.9092,20.0426,19.6507,19.9175,915400.0],["2018-05-08",19.8842,19.9926,19.6757,19.8008,1076000.0],["2018-05-09",19.8842,20.0259,19.6674,19.8925,847300.0],["2018-05-10",20.0432,20.2525,19.8172,20.0851,930100.0],["2018-05-11",20.1604,20.1604,19.7418,19.8004,738600.0],["2018-05-14",19.8674,20.0432,19.792,19.8255,1374900.0],["2018-05-15",19.792,19.9344,19.7251,19.8674,741100.0],["2018-05-16",19.8841,20.286,19.792,20.1437,927300.0],["2018-05-17",20.1186,20.3614,20.0851,20.1939,1140200.0],["2018-05-18",20.2609,20.3362,20.06,20.2525,1367400.0],["2018-05-21",20.4283,20.6544,20.3195,20.3614,1851600.0],["2018-05-22",20.5623,20.6962,20.0181,20.0516,1795500.0],["2018-05-23",19.926,20.0516,19.5911,19.7167,1241800.0],["2018-05-24",19.6497,19.7753,19.4488,19.6079,1069300.0],["2018-05-25",19.5158,19.6916,19.4655,19.5158,1301300.0],["2018-05-29",19.3064,19.3734,18.7204,18.8795,1121700.0],["2018-05-30",19.0637,19.139,18.8292,18.8627,1522200.0],["2018-05-31",18.9632,19.0804,18.4441,18.6702,1923100.0],["2018-06-01",19.206,19.5074,18.9297,18.9799,2159300.0],["2018-06-04",18.9716,19.1558,18.9548,19.0971,654300.0],["2018-06-05",19.0888,19.3065,18.9464,19.3065,893000.0],["2018-06-06",19.3818,19.5744,19.1558,19.5744,750700.0],["2018-06-07",19.5409,19.7669,19.4237,19.4823,1082700.0],["2018-06-08",19.432,19.6497,19.2144,19.3065,934300.0],["2018-06-11",19.3232,19.4153,19.0385,19.1055,677200.0],["2018-06-12",19.1223,19.1976,18.7874,18.7957,1154100.0],["2018-06-13",18.7958,18.8209,18.2516,18.2767,2949600.0],["2018-06-14",18.3436,18.4776,18.1762,18.419,1646800.0],["2018-06-15",18.3353,18.3771,18.0925,18.2599,2784500.0],["2018-06-18",18.126,18.3269,18.0339,18.3102,1597200.0],["2018-06-19",18.1008,18.3353,17.766,18.2097,1475000.0],["2018-06-20",18.3185,18.3185,17.9334,18.1511,1005700.0],["2018-06-21",18.059,18.059,17.4729,17.4897,2088600.0],["2018-06-22",17.6487,17.9418,17.339,17.4813,2948700.0],["2018-06-25",17.3222,17.8413,17.0794,17.5483,1929500.0],["2018-06-26",17.6069,17.7743,17.3641,17.6822,1294600.0],["2018-06-27",17.6655,17.858,17.2552,17.2552,1046300.0],["2018-06-28",17.1799,17.1799,16.7027,16.9957,1007400.0],["2018-06-29",17.138,17.3725,16.8869,16.9036,1225300.0],["2018-07-02",16.5855,16.9455,16.3008,16.9204,2165700.0],["2018-07-03",16.9957,17.205,16.6441,16.6859,795800.0],["2018-07-05",16.9204,17.3055,16.8617,17.0962,1430600.0],["2018-07-06",17.1297,17.1715,16.8283,17.0627,1837900.0],["2018-07-09",17.0962,17.7743,17.0041,17.6487,1954700.0],["2018-07-10",17.7241,18.0422,17.6236,17.9585,1501600.0],["2018-07-11",17.7325,17.7576,17.4227,17.4562,1025200.0],["2018-07-12",17.565,17.565,17.2552,17.3557,723900.0],["2018-07-13",17.2552,17.5734,17.1464,17.4562,894900.0],["2018-07-16",17.4394,17.632,17.3222,17.3473,972500.0],["2018-07-17",17.2887,17.7157,17.2887,17.5901,818200.0],["2018-07-18",17.5734,17.8748,17.4813,17.8748,1474300.0],["2018-07-19",17.5818,17.925,17.5734,17.7911,1924900.0],["2018-07-20",17.632,17.7157,17.1715,17.6069,1740800.0],["2018-07-23",17.5399,17.5734,17.2385,17.2887,3871200.0],["2018-07-24",17.4143,17.6655,17.1883,17.272,2763500.0],["2018-07-25",16.7194,17.0208,15.1371,16.3678,6082800.0],["2018-07-26",16.7445,17.6236,16.6943,16.8785,2664100.0],["2018-07-27",16.8618,17.3222,16.8366,16.9036,2629000.0],["2018-07-30",16.979,17.7911,16.9036,17.766,2978600.0],["2018-07-31",17.9083,18.2432,17.7408,17.8748,2629700.0],["2018-08-01",17.7743,17.8497,17.1046,17.3892,3042100.0],["2018-08-02",17.1966,17.6822,17.0292,17.632,2040800.0],["2018-08-03",17.6739,18.0255,17.4729,17.632,874200.0],["2018-08-06",17.5818,17.7074,17.4394,17.5818,801000.0],["2018-08-07",17.6655,17.9167,17.6153,17.6487,642600.0],["2018-08-08",17.5148,17.5734,17.1883,17.4897,895200.0],["2018-08-09",17.4897,17.5654,17.0102,17.1363,1012900.0],["2018-08-10",16.9597,16.9933,16.6232,16.7746,1006200.0],["2018-08-13",16.7494,16.7746,16.2614,16.4129,821400.0],["2018-08-14",16.4633,16.7157,16.3624,16.5391,1507300.0],["2018-08-15",16.4633,16.5054,16.0427,16.3119,1676700.0],["2018-08-16",16.4213,16.7578,16.4213,16.497,769800.0],["2018-08-17",16.3876,16.8335,16.2867,16.8251,1691900.0],["2018-08-20",16.8671,17.1868,16.7746,16.7998,1530800.0],["2018-08-21",16.8503,17.0943,16.8503,17.0354,1400500.0],["2018-08-22",16.7157,17.0102,16.5306,16.8335,1033300.0],["2018-08-23",16.7914,16.8167,16.4802,16.4802,726300.0],["2018-08-24",16.5643,16.7409,16.4633,16.7409,706500.0],["2018-08-27",16.7998,17.5906,16.7998,17.5654,1679600.0],["2018-08-28",17.7252,17.7505,17.2036,17.313,798100.0],["2018-08-29",17.3298,17.3298,16.9344,17.1027,857800.0],["2018-08-30",17.0606,17.1532,16.5727,16.6484,777600.0],["2018-08-31",16.497,16.6989,16.3287,16.4633,1155600.0],["2018-09-04",16.396,16.396,15.9418,16.0343,1953700.0],["2018-09-05",16.0175,16.3287,15.7903,16.211,1407800.0],["2018-09-06",16.2446,16.4381,16.1689,16.2699,940200.0],["2018-09-07",16.1857,16.3119,16.0427,16.211,1262500.0],["2018-09-10",16.3371,16.6232,16.211,16.2614,751700.0],["2018-09-11",16.1521,16.1521,15.6978,15.967,1154500.0],["2018-09-12",15.9165,16.3287,15.9165,15.9754,964900.0],["2018-09-13",16.0764,16.3035,16.0511,16.0764,1110800.0],["2018-09-14",16.1268,16.5979,16.0764,16.4549,1115600.0],["2018-09-17",16.4633,16.6232,16.3372,16.3372,786200.0],["2018-09-18",16.2783,16.396,15.6642,16.1689,2289100.0],["2018-09-19",16.2783,17.0775,16.2783,16.8419,1160100.0],["2018-09-20",17.0186,17.5317,17.0186,17.414,1211300.0],["2018-09-21",17.4476,17.8093,16.9681,17.1784,2804100.0],["2018-09-24",17.027,17.1532,16.1773,16.3876,1031600.0],["2018-09-25",16.3119,16.3119,15.8829,15.9081,1826400.0],["2018-09-26",15.8829,16.3035,15.7903,16.0764,1367000.0],["2018-09-27",16.0848,16.1353,15.7988,15.8324,604400.0],["2018-09-28",15.7399,15.9081,15.5464,15.7062,918800.0],["2018-10-01",16.0427,16.1268,15.6473,15.723,682700.0],["2018-10-02",15.6305,16.0259,15.5969,15.824,1140800.0],["2018-10-03",15.9249,16.1689,15.7651,15.8913,1012300.0],["2018-10-04",15.8492,15.9586,15.5043,15.5632,914300.0],["2018-10-05",15.5127,15.5211,14.7388,14.9407,1406300.0],["2018-10-08",14.7304,15.3024,14.6294,15.294,1625400.0],["2018-10-09",15.2435,15.2856,14.3854,14.5958,1544500.0],["2018-10-10",14.335,14.7219,14.0574,14.3097,1974300.0],["2018-10-11",14.234,14.6967,14.0069,14.0153,1935400.0],["2018-10-12",14.3097,14.3097,13.3675,13.7124,2059800.0],["2018-10-15",13.5778,14.1331,13.5526,13.8891,1951500.0],["2018-10-16",14.1078,14.2761,13.948,14.2761,1035100.0],["2018-10-17",14.1667,14.3097,13.5274,13.8302,2065300.0],["2018-10-18",13.4853,13.8807,13.1067,13.2666,1822900.0],["2018-10-19",13.4769,13.6956,13.1488,13.6704,1672800.0],["2018-10-22",13.7713,13.8386,13.4853,13.6199,1539600.0],["2018-10-23",13.3675,14.2172,13.1656,13.9648,2066200.0],["2018-10-24",13.8218,13.9312,12.9637,12.9637,1817300.0],["2018-10-25",13.1909,13.7209,13.0899,13.5947,1836900.0],["2018-10-26",13.3507,14.0658,13.1572,13.9901,2441300.0],["2018-10-29",14.8818,15.6053,11.929,12.1393,5150000.0],["2018-10-30",12.0383,12.6188,11.5757,12.5094,4532500.0],["2018-10-31",12.9217,13.4601,12.8712,13.0983,2974900.0],["2018-11-01",13.2413,13.7377,13.0226,13.2582,2549300.0],["2018-11-02",13.5021,13.5021,12.6945,13.2245,3541800.0],["2018-11-05",13.1909,13.4853,12.4926,12.6188,2322900.0],["2018-11-06",12.5852,12.9217,12.3664,12.5852,1975700.0],["2018-11-07",12.5515,12.9301,12.1141,12.8459,2239200.0],["2018-11-08",12.7782,13.1085,12.558,12.6258,1843500.0],["2018-11-09",12.431,12.4649,11.9145,12.0754,2702700.0],["2018-11-12",12.1092,12.3209,11.9145,11.9907,1438200.0],["2018-11-13",12.1092,12.3294,11.779,11.7959,2837100.0],["2018-11-14",12.0161,12.3379,11.9399,12.2108,3586000.0],["2018-11-15",12.0838,12.4988,11.7959,12.4818,1620600.0],["2018-11-16",12.3633,12.7359,12.2701,12.4395,2107600.0],["2018-11-19",12.3887,12.6173,12.2617,12.3633,1047100.0],["2018-11-20",12.2024,12.4056,11.6435,11.7197,1780900.0],["2018-11-21",11.8129,12.4564,11.779,12.2447,1040100.0],["2018-11-23",12.1008,12.4649,12.0838,12.3209,458000.0],["2018-11-26",12.4225,12.7528,12.3633,12.6935,2132400.0],["2018-11-27",12.5919,12.7528,12.1516,12.2447,1209300.0],["2018-11-28",12.2532,12.6597,12.1092,12.6258,1091300.0],["2018-11-29",12.5834,12.6512,12.0161,12.0754,1190400.0],["2018-11-30",11.9991,12.3633,11.906,12.2871,1398900.0],["2018-12-03",12.6597,12.8544,12.4988,12.6597,1780700.0],["2018-12-04",12.6088,12.8036,11.9822,12.0246,1701200.0],["2018-12-06",11.8129,12.2193,11.6774,12.1262,2646500.0],["2018-12-07",12.1092,12.431,11.5419,11.6012,1774900.0],["2018-12-10",11.5334,11.6943,11.11,11.6096,1992000.0],["2018-12-11",12.1177,12.2278,11.762,11.8637,1907000.0],["2018-12-12",12.0754,12.1177,11.5673,11.5927,1807400.0],["2018-12-13",11.6181,11.8806,11.4403,11.5673,2026000.0],["2018-12-14",11.5419,11.8975,11.4403,11.5249,1493200.0],["2018-12-17",11.508,12.2701,11.4318,11.6943,1951300.0],["2018-12-18",11.8721,12.1854,11.6774,11.7451,1531000.0],["2018-12-19",11.7874,12.1177,11.4318,11.508,1604100.0],["2018-12-20",11.5588,11.8891,11.3386,11.6012,1665600.0],["2018-12-21",11.6012,11.9653,11.0931,11.0931,5001700.0],["2018-12-24",11.0084,11.2878,10.7459,10.9915,984000.0],["2018-12-26",11.0846,11.6435,10.712,11.635,2187900.0],["2018-12-27",11.3725,11.5842,10.9068,11.4572,1730800.0],["2018-12-28",11.4741,11.635,11.2794,11.4487,1403500.0],["2018-12-31",11.5419,11.6266,11.0931,11.5419,947100.0],["2019-01-02",11.2878,11.8213,11.1778,11.7282,2331200.0],["2019-01-03",11.6943,11.9737,11.3132,11.5165,1308300.0],["2019-01-04",12.0584,12.6004,11.8298,12.558,1849100.0],["2019-01-07",12.5919,13.0576,12.2871,12.9391,2822600.0],["2019-01-08",13.2185,13.354,12.9645,13.2524,1825000.0],["2019-01-09",13.354,13.752,13.2101,13.6081,1470300.0],["2019-01-10",13.5234,13.769,13.3879,13.7436,1828000.0],["2019-01-11",13.8113,13.9299,13.3117,13.5064,1375200.0],["2019-01-14",13.4472,13.9976,13.2778,13.8875,2124800.0],["2019-01-15",14.0484,14.5904,13.6419,14.0399,2154400.0],["2019-01-16",13.9807,14.4464,13.9807,14.2516,1767300.0],["2019-01-17",14.1585,14.5311,14.0738,14.5141,1612200.0],["2019-01-18",14.6835,15.0561,14.6073,15.0392,2881600.0],["2019-01-22",14.7258,15.0561,14.5395,14.6496,1990200.0],["2019-01-23",14.6835,14.7597,14.1924,14.3024,1658100.0],["2019-01-24",14.3194,14.692,14.294,14.6327,1168700.0],["2019-01-25",14.8529,15.1154,14.7597,15.0561,1212700.0],["2019-01-28",14.819,14.9799,14.6412,14.7597,2326200.0],["2019-01-29",14.9037,15.1746,14.7851,14.8783,1764000.0],["2019-01-30",14.9375,15.09,14.6158,15.09,2337500.0],["2019-01-31",15.0815,15.1069,14.8529,14.9206,1398500.0],["2019-02-01",14.8952,15.1831,14.7767,15.1662,1314400.0],["2019-02-04",15.1662,15.1662,14.8783,15.0307,1470600.0],["2019-02-05",15.0392,15.1746,14.9121,15.0984,877900.0],["2019-02-06",15.1238,15.217,14.9121,14.9545,838300.0],["2019-02-07",14.7682,14.8275,14.15,14.3533,1708500.0],["2019-02-08",14.2008,14.3024,13.6589,14.0315,1464800.0],["2019-02-11",14.0653,14.2516,13.8536,14.1585,1754400.0],["2019-02-12",14.3109,14.7428,14.3109,14.4972,2051200.0],["2019-02-13",14.6073,14.8105,14.4041,14.4464,1481800.0],["2019-02-14",14.2516,14.7004,14.1924,14.6581,2377100.0],["2019-02-15",14.9206,16.3094,14.8613,16.1823,4455600.0],["2019-02-19",16.3686,17.1308,16.2755,16.9783,3951000.0],["2019-02-20",17.1053,17.2747,16.7158,16.9106,2865700.0],["2019-02-21",16.9275,17.3509,16.792,16.8852,2304600.0],["2019-02-22",17.0376,17.5372,16.9106,17.5287,1873000.0],["2019-02-25",17.6219,17.7235,17.317,17.3763,2269700.0],["2019-02-26",17.2832,17.5118,17.0715,17.0884,1903200.0],["2019-02-27",17.0884,17.2916,16.9614,17.1138,1615300.0],["2019-02-28",17.1308,17.1479,16.6968,16.8074,3774200.0],["2019-03-01",16.9436,17.1989,16.5521,16.7649,1810100.0],["2019-03-04",16.833,16.85,16.399,16.5351,1293100.0],["2019-03-05",16.5266,16.6372,16.2968,16.3649,1094700.0],["2019-03-06",16.3309,16.4585,15.965,15.965,2000800.0],["2019-03-07",15.8969,16.2288,15.6926,16.0671,1879500.0],["2019-03-08",15.8543,16.0926,15.6671,15.7182,1802200.0],["2019-03-11",15.7267,16.2032,15.6841,15.9479,2703500.0],["2019-03-12",15.9735,16.1692,15.8543,16.0926,1672800.0],["2019-03-13",16.1947,16.2458,15.6756,15.7011,2923600.0],["2019-03-14",15.6245,15.7777,15.199,15.3607,1789400.0],["2019-03-15",15.4203,15.599,15.3267,15.5224,2620700.0],["2019-03-18",15.5565,15.8628,15.4799,15.8288,2793400.0],["2019-03-19",15.982,16.2543,15.4969,15.5309,1188700.0],["2019-03-20",15.5054,15.548,14.9267,15.1139,1631700.0],["2019-03-21",15.0884,15.5224,15.0629,15.3778,1838200.0],["2019-03-22",15.165,15.2161,14.1183,14.1268,2129900.0],["2019-03-25",14.1608,14.5523,14.0502,14.3055,1916100.0],["2019-03-26",14.4076,14.6629,14.314,14.4927,1694100.0],["2019-03-27",14.5608,14.731,14.3906,14.6459,1435800.0],["2019-03-28",14.731,15.148,14.714,14.9693,1717900.0],["2019-03-29",15.0884,15.2586,14.9437,15.0969,1412600.0],["2019-04-01",15.2927,15.8033,15.2671,15.6756,1752300.0],["2019-04-02",15.6671,15.6756,15.3692,15.5395,1155000.0],["2019-04-03",15.8033,16.1522,15.7862,16.033,1511700.0],["2019-04-04",16.0926,16.4926,16.0926,16.4075,1503800.0],["2019-04-05",16.2883,16.5181,16.033,16.3479,1399500.0],["2019-04-08",16.2288,16.9521,16.1862,16.9096,1983200.0],["2019-04-09",16.7649,16.884,16.4671,16.7309,1926600.0],["2019-04-10",16.7649,16.9011,16.5011,16.85,1455500.0],["2019-04-11",16.8415,17.0117,16.7309,16.9181,860800.0],["2019-04-12",17.1564,17.4968,17.1223,17.4883,949100.0],["2019-04-15",16.9436,17.6159,16.9436,17.2244,765300.0],["2019-04-16",17.284,17.5223,17.1138,17.5223,822800.0],["2019-04-17",17.6244,17.8372,17.5053,17.65,1055700.0],["2019-04-18",17.6159,17.718,17.3095,17.4372,1334500.0],["2019-04-22",17.3181,17.3776,16.9947,17.0798,938900.0],["2019-04-23",17.1393,17.3861,16.9266,17.267,1139400.0],["2019-04-24",17.1819,17.301,17.0457,17.1308,917900.0],["2019-04-25",17.0628,17.0628,16.2117,16.2883,1643500.0],["2019-04-26",16.3905,16.6713,16.2117,16.6628,1203300.0],["2019-04-29",16.6713,16.9181,16.5096,16.7564,1713400.0],["2019-04-30",16.6372,16.7649,16.433,16.5947,1420600.0],["2019-05-01",16.7223,16.7223,16.2798,16.2883,1578700.0],["2019-05-02",16.2968,16.6713,15.4033,15.5735,3314200.0],["2019-05-03",15.6075,15.8799,15.2246,15.4799,2512900.0],["2019-05-06",15.0969,15.4543,14.9182,15.4203,1524400.0],["2019-05-07",15.148,15.2161,14.8927,15.0969,1302900.0],["2019-05-08",15.0544,15.2586,14.9523,14.9608,1043900.0],["2019-05-09",14.6204,14.8246,14.314,14.7906,1683000.0],["2019-05-10",14.6544,14.7055,14.2289,14.5353,1688100.0],["2019-05-13",14.2459,14.2714,13.7779,13.8459,1310000.0],["2019-05-14",13.9566,14.1863,13.8885,14.0672,1425100.0],["2019-05-15",13.931,14.1949,13.6247,14.0672,1366500.0],["2019-05-16",14.11,14.1871,13.8103,13.8446,1305200.0],["2019-05-17",13.699,13.9473,13.622,13.7247,1474900.0],["2019-05-20",13.5963,13.7333,13.4507,13.5192,1221500.0],["2019-05-21",13.6305,13.9216,13.5449,13.9045,1804200.0],["2019-05-22",13.8103,13.896,13.4422,13.5021,1110700.0],["2019-05-23",13.1768,13.2709,12.997,13.1511,1002900.0],["2019-05-24",13.3052,13.348,13.0911,13.1596,733400.0],["2019-05-28",13.1768,13.3309,13.0911,13.2281,1040000.0],["2019-05-29",13.074,13.2538,12.9028,13.2281,998900.0],["2019-05-30",13.2538,13.562,13.0655,13.1682,1131000.0],["2019-05-31",12.5603,12.6545,12.3805,12.4918,2263300.0],["2019-06-03",12.4832,13.2624,12.4747,12.997,2283700.0],["2019-06-04",13.2795,13.8703,13.2795,13.8532,3136600.0],["2019-06-05",13.9216,13.9473,13.3651,13.7418,1416200.0],["2019-06-06",13.7076,13.8018,13.2367,13.5107,2866100.0],["2019-06-07",13.5107,13.973,13.4422,13.9302,1132200.0],["2019-06-10",14.1014,14.4696,14.1014,14.2898,1069100.0],["2019-06-11",14.5552,14.6751,14.2384,14.3155,2141300.0],["2019-06-12",14.2556,14.5039,14.1614,14.3326,866100.0],["2019-06-13",14.4097,14.6066,14.3241,14.5124,1021800.0],["2019-06-14",14.4439,14.4439,14.1357,14.1614,1127000.0],["2019-06-17",14.1357,14.2898,13.9901,14.1956,973400.0],["2019-06-18",14.3326,14.795,14.3241,14.658,1085800.0],["2019-06-19",14.6837,14.9662,14.4182,14.6494,2070000.0],["2019-06-20",14.932,15.3686,14.8292,15.3001,2703300.0],["2019-06-21",15.2231,15.3943,15.0347,15.3686,1718800.0],["2019-06-24",15.3258,15.4885,15.1546,15.3429,1521900.0],["2019-06-25",15.3429,15.3429,14.9748,15.0946,1904400.0],["2019-06-26",15.2145,15.7881,15.1203,15.7368,2143800.0],["2019-06-27",15.8823,16.6186,15.8395,16.6101,3096600.0],["2019-06-28",16.6101,17.1495,16.5844,17.0724,8099600.0],["2019-07-01",17.4406,17.7317,16.73,16.7556,3906700.0],["2019-07-02",16.7128,16.7642,16.4988,16.6272,2406800.0],["2019-07-03",16.6957,16.807,16.4988,16.6615,719200.0],["2019-07-05",16.4988,16.7043,16.2505,16.4046,1776000.0],["2019-07-08",16.2933,16.5073,15.9508,16.0022,974300.0],["2019-07-09",15.8738,15.9851,15.5227,15.634,1934800.0],["2019-07-10",15.7796,15.9679,15.497,15.9337,1655200.0],["2019-07-11",15.9337,16.0022,15.2916,15.3857,1928500.0],["2019-07-12",15.42,15.9594,15.42,15.7881,1220200.0],["2019-07-15",15.8823,15.9936,15.497,15.8053,1427200.0],["2019-07-16",15.5056,15.9423,15.3172,15.8909,1448100.0],["2019-07-17",15.9679,15.9679,15.4457,15.7282,1167400.0],["2019-07-18",15.6255,15.7539,15.5056,15.7111,1273900.0],["2019-07-19",15.7967,16.2847,15.771,15.9166,1385700.0],["2019-07-22",16.0022,16.1734,15.771,15.8053,1543200.0],["2019-07-23",16.1135,16.7899,15.9594,16.7471,1996600.0],["2019-07-24",16.67,17.158,16.4988,17.1495,1422700.0],["2019-07-25",16.8841,17.0211,16.533,16.6015,1462200.0],["2019-07-26",16.5587,16.7984,16.2419,16.7043,1107400.0],["2019-07-29",16.7043,16.7899,16.4474,16.6101,971500.0],["2019-07-30",16.3875,16.4303,15.8652,16.4217,3596700.0],["2019-07-31",16.0108,16.3704,14.0415,14.3069,6869500.0],["2019-08-01",14.2213,14.4268,13.1939,13.3908,3593000.0],["2019-08-02",13.211,13.211,12.5346,12.9884,3055800.0],["2019-08-05",12.5946,12.8172,12.3377,12.4148,2861100.0],["2019-08-06",12.6716,12.9199,12.0552,12.3976,2727400.0],["2019-08-07",12.1408,12.3035,11.9524,12.0808,2332200.0],["2019-08-08",12.175,12.4661,12.0466,12.1921,2308900.0],["2019-08-09",12.0637,12.0637,11.7726,11.9353,1579700.0],["2019-08-12",11.8325,11.8925,11.4473,11.5586,1610700.0],["2019-08-13",11.5072,12.0123,11.4815,11.5671,1776800.0],["2019-08-14",11.3445,11.3531,10.8565,11.0791,2719700.0],["2019-08-15",11.0877,11.174,10.6045,10.6908,2092200.0],["2019-08-16",10.7426,11.1136,10.7426,11.0532,1451400.0],["2019-08-19",11.3207,11.3552,10.9842,11.0446,2256800.0],["2019-08-20",10.9669,11.036,10.8116,10.8375,2530600.0],["2019-08-21",11.036,11.2689,10.9324,11.036,1705000.0],["2019-08-22",11.0532,11.2948,10.9583,11.0791,1611500.0],["2019-08-23",10.803,10.9928,10.3198,10.3457,1576300.0],["2019-08-26",10.5614,10.6822,10.1817,10.2335,1453200.0],["2019-08-27",10.3802,10.501,10.0954,10.1041,2475500.0],["2019-08-28",10.0609,10.5959,9.9833,10.5959,2162700.0],["2019-08-29",10.7167,10.9497,10.6822,10.8289,1626600.0],["2019-08-30",10.941,11.1654,10.8806,10.9842,1649200.0],["2019-09-03",10.8375,10.941,10.4578,10.5873,1416100.0],["2019-09-04",10.8893,11.0791,10.7857,11.0273,1555600.0],["2019-09-05",11.2689,12.0282,11.2689,11.9506,2445600.0],["2019-09-06",11.9937,12.1922,11.9333,12.149,1977800.0],["2019-09-09",12.2612,12.7358,12.2612,12.615,1553600.0],["2019-09-10",12.5287,13.4606,12.3906,13.4088,2203300.0],["2019-09-11",13.3225,13.3657,12.3561,12.7876,3338400.0],["2019-09-12",12.7013,12.753,12.2785,12.3906,2280700.0],["2019-09-13",12.6926,13.5469,12.6668,13.1413,3484300.0],["2019-09-16",12.9256,13.5037,12.8221,13.219,1569900.0],["2019-09-17",13.0723,13.0723,12.7444,12.986,2323800.0],["2019-09-18",12.9688,13.1672,12.7358,12.8393,1434500.0],["2019-09-19",12.8997,13.2017,12.8134,12.9946,1579500.0],["2019-09-20",13.0205,13.0723,12.8393,12.8825,2338100.0],["2019-09-23",12.6668,12.8652,12.5287,12.6668,1322500.0],["2019-09-24",12.7617,12.8307,12.1749,12.2526,1204600.0],["2019-09-25",12.2353,12.4769,12.1577,12.313,1385400.0],["2019-09-26",12.3302,12.3475,12.1318,12.244,879800.0],["2019-09-27",12.3044,12.5718,12.1577,12.2785,1120000.0],["2019-09-30",12.2526,12.5373,12.1059,12.4597,1372600.0],["2019-10-01",12.6064,12.8221,12.0628,12.1145,997000.0],["2019-10-02",11.9074,11.9678,11.5537,11.8125,1352300.0],["2019-10-03",11.7349,11.8729,11.5537,11.8384,926400.0],["2019-10-04",11.7608,11.942,11.6572,11.8039,1006700.0],["2019-10-07",11.7004,11.8557,11.6054,11.6745,960600.0],["2019-10-08",11.4156,11.476,11.2344,11.2948,1123200.0],["2019-10-09",11.5364,11.6227,11.3466,11.5278,1778700.0],["2019-10-10",11.6658,12.0628,11.6141,11.8039,1250100.0],["2019-10-11",12.1059,12.7444,12.0973,12.6236,1962400.0],["2019-10-14",12.5028,12.7617,12.3734,12.7272,928300.0],["2019-10-15",12.7444,13.0896,12.5718,12.848,1410000.0],["2019-10-16",12.8911,13.3139,12.8911,13.2017,1090200.0],["2019-10-17",13.3312,13.3312,13.0896,13.219,1201700.0],["2019-10-18",13.15,13.4865,13.15,13.3916,892000.0],["2019-10-21",13.6677,13.7626,13.4174,13.4951,1395500.0],["2019-10-22",13.4606,13.9956,13.3916,13.961,1057500.0],["2019-10-23",14.0128,14.0214,13.6849,13.9956,1079400.0],["2019-10-24",13.9265,14.0905,13.6849,13.7971,928300.0],["2019-10-25",13.7971,14.3062,13.7022,14.2372,1040100.0],["2019-10-28",14.3838,14.5909,14.3321,14.4184,1244500.0],["2019-10-29",14.358,14.5909,14.194,14.5046,1166000.0],["2019-10-30",14.5909,14.9361,14.3148,14.6686,2139600.0],["2019-10-31",14.7635,14.8153,13.9265,14.0042,2184800.0],["2019-11-01",14.2113,14.9016,14.1422,14.8929,2422000.0],["2019-11-04",15.1518,15.4365,14.9792,15.3934,1622200.0],["2019-11-05",15.471,15.6091,14.9447,14.9878,1543100.0],["2019-11-06",15.1,15.1949,14.7721,14.9447,1930000.0],["2019-11-07",15.2224,15.5348,15.1703,15.4741,1953100.0],["2019-11-08",15.37,15.5782,15.2311,15.4654,1308400.0],["2019-11-11",15.2832,15.37,15.153,15.3352,912300.0],["2019-11-12",15.3439,15.396,15.1183,15.2919,679100.0],["2019-11-13",15.0662,15.0662,14.7191,14.7538,1285200.0],["2019-11-14",14.8058,14.9187,14.6149,14.6757,811100.0],["2019-11-15",14.8319,14.91,14.5108,14.5542,836900.0],["2019-11-18",14.3979,14.6323,14.2938,14.5021,794900.0],["2019-11-19",14.6062,14.7017,14.424,14.5802,531400.0],["2019-11-20",14.5889,14.7277,14.0942,14.1983,1092300.0],["2019-11-21",14.3285,14.3372,14.0508,14.1723,564900.0],["2019-11-22",14.3372,14.6062,14.2157,14.4847,840200.0],["2019-11-25",14.4847,14.9707,14.4066,14.9447,1089000.0],["2019-11-26",14.9447,15.0575,14.7711,14.8058,883700.0],["2019-11-27",14.8492,14.9534,14.7191,14.8926,468100.0],["2019-11-29",14.7364,14.8579,14.667,14.7104,429800.0],["2019-12-02",14.8145,15.0488,14.7017,14.8058,1054400.0],["2019-12-03",14.5021,14.5108,14.1897,14.4587,1572200.0],["2019-12-04",14.6496,14.8232,14.3459,14.3719,1304300.0],["2019-12-05",14.5108,14.7364,14.3285,14.667,1149800.0],["2019-12-06",14.9881,15.2745,14.8666,15.2311,981200.0],["2019-12-09",15.1877,15.2571,15.1443,15.153,819600.0],["2019-12-10",15.1096,15.2051,14.8319,15.153,597100.0],["2019-12-11",15.2571,15.7345,15.2485,15.613,942700.0],["2019-12-12",15.7258,16.4895,15.613,16.4114,1643600.0],["2019-12-13",16.3593,16.6718,15.8994,15.9948,2285600.0],["2019-12-16",16.3159,16.6544,16.2378,16.2812,1208900.0],["2019-12-17",16.2031,16.394,16.1076,16.3159,807100.0],["2019-12-18",16.3159,16.5155,16.1424,16.4548,1217800.0],["2019-12-19",16.342,16.4288,16.2031,16.2725,1178900.0],["2019-12-20",16.3073,16.3246,15.9254,16.0035,3313800.0],["2019-12-23",15.9948,16.0643,15.8473,15.9428,815400.0],["2019-12-24",16.0035,16.0295,15.8646,15.9688,262600.0],["2019-12-26",16.0382,16.0469,15.8386,15.9514,511700.0],["2019-12-27",16.0122,16.1337,15.9167,15.9428,891100.0],["2019-12-30",16.0556,16.0556,15.7258,15.7605,744600.0],["2019-12-31",15.7171,15.9948,15.6564,15.7952,687500.0],["2020-01-02",16.0295,16.0903,15.8039,16.0816,951900.0],["2020-01-03",15.639,15.6911,15.2137,15.2224,1500700.0],["2020-01-06",15.0228,15.2051,14.8666,15.0315,1299300.0],["2020-01-07",15.0055,15.1964,14.8666,15.0922,979300.0],["2020-01-08",15.0488,15.1009,14.7538,14.8406,1136900.0],["2020-01-09",15.0228,15.0228,14.7277,14.7798,851200.0],["2020-01-10",14.7538,14.7972,14.2678,14.3632,1082800.0],["2020-01-13",14.3546,14.4847,14.1202,14.3025,1093400.0],["2020-01-14",14.2678,14.4153,14.0768,14.1723,1298400.0],["2020-01-15",14.0508,14.207,13.9119,14.1289,1145900.0],["2020-01-16",14.1636,14.693,14.0942,14.6062,1151000.0],["2020-01-17",14.6236,14.6757,14.3893,14.667,1128000.0],["2020-01-21",14.5628,14.7104,14.3112,14.5021,1557300.0],["2020-01-22",14.5889,14.7451,14.3979,14.5368,1279600.0],["2020-01-23",14.424,14.6843,13.9987,14.667,1075300.0],["2020-01-24",14.6062,14.6062,14.0421,14.1636,834500.0],["2020-01-27",13.747,14.0508,13.5648,13.7904,1070800.0],["2020-01-28",14.0334,14.4847,14.0161,14.1723,1394200.0],["2020-01-29",14.2417,14.3979,13.99,14.1983,1276900.0],["2020-01-30",13.9119,14.1463,13.6689,13.7557,2971700.0],["2020-01-31",13.7123,13.7384,13.3305,13.3739,2711100.0],["2020-02-03",13.452,13.99,13.452,13.8772,2147000.0],["2020-02-04",14.2851,14.45,14.1115,14.1636,1190000.0],["2020-02-05",14.424,14.6409,14.3979,14.5194,1200300.0],["2020-02-06",14.5802,14.6062,14.2417,14.2417,1148600.0],["2020-02-07",14.0248,14.1029,13.8165,13.8165,1367400.0],["2020-02-10",13.7731,13.7818,13.3478,13.4173,1069900.0],["2020-02-11",13.3825,14.1636,13.3131,14.0942,2527300.0],["2020-02-12",14.4066,14.9273,14.3632,14.6409,2261800.0],["2020-02-13",14.667,15.5782,14.667,15.5435,1956200.0],["2020-02-14",15.7258,16.1163,15.1183,15.2398,1428100.0],["2020-02-18",15.0402,15.2224,14.8145,14.9794,1377500.0],["2020-02-19",14.9968,15.2051,14.9881,15.1096,1559100.0],["2020-02-20",14.9881,15.5522,14.8839,15.422,1115800.0],["2020-02-21",15.2311,15.2485,14.8753,15.0315,900300.0],["2020-02-24",14.1289,14.3632,13.7818,13.7904,2523500.0],["2020-02-25",13.8685,13.8859,12.8705,12.8965,1914200.0],["2020-02-26",13.1048,13.3478,12.7316,12.9226,2321500.0],["2020-02-27",12.4595,12.8527,12.0576,12.2673,1787400.0],["2020-02-28",11.7518,12.7041,11.6207,12.5643,2286900.0],["2020-03-02",12.5905,12.5993,11.8653,12.5818,2919000.0],["2020-03-03",12.6168,12.8002,11.6557,11.778,2127600.0],["2020-03-04",12.0488,12.075,11.3673,11.9178,2557500.0],["2020-03-05",11.4023,11.6294,10.7295,10.8169,2825600.0],["2020-03-06",10.3538,10.7994,9.8295,10.1441,2281200.0],["2020-03-09",9.1131,9.5587,8.6937,8.9908,2778800.0],["2020-03-10",9.4713,9.681,8.8772,9.3665,1996600.0],["2020-03-11",8.9995,9.2354,8.615,8.9121,3091300.0],["2020-03-12",7.6277,8.0034,7.1646,7.1909,2219500.0],["2020-03-13",7.6539,7.9161,6.8763,7.9073,2988500.0],["2020-03-16",6.9899,6.9899,5.3385,5.522,3968300.0],["2020-03-17",5.5919,5.688,4.4473,4.8492,4896400.0],["2020-03-18",4.526,4.6658,3.6872,3.7745,4247400.0],["2020-03-19",3.7221,5.1376,3.7221,5.0415,4092500.0],["2020-03-20",5.155,5.8366,4.8929,5.155,4718500.0],["2020-03-23",5.1638,5.4521,4.6221,5.391,2469600.0],["2020-03-24",5.9327,6.9724,5.7841,6.4744,2789300.0],["2020-03-25",6.7802,7.418,6.2297,6.7802,4361400.0],["2020-03-26",6.8501,7.3569,6.719,7.2695,2676900.0],["2020-03-27",6.8064,7.4093,6.5181,7.0947,2112600.0],["2020-03-30",6.9899,7.0773,6.6491,6.92,2168500.0],["2020-03-31",6.9549,7.2957,6.6317,6.8239,2507500.0],["2020-04-01",6.4132,6.5705,6.0463,6.1948,1548800.0],["2020-04-02",6.0987,6.5618,5.9414,6.3346,1816000.0],["2020-04-03",6.5268,6.5618,5.6793,5.9938,1831200.0],["2020-04-06",6.4045,7.1122,6.387,6.9375,2170800.0],["2020-04-07",7.3307,7.785,6.885,7.0336,2913400.0],["2020-04-08",7.287,7.9073,7.0773,7.6539,1651400.0],["2020-04-09",8.1432,8.7548,8.0384,8.3005,1909400.0],["2020-04-13",8.3966,8.5626,7.6365,7.8724,1201700.0],["2020-04-14",8.2918,8.5277,7.8986,8.0296,1080400.0],["2020-04-15",7.4879,7.75,7.2083,7.7151,1295300.0],["2020-04-16",7.6015,7.6889,7.1646,7.3394,1673400.0],["2020-04-17",7.8986,8.3005,7.7413,7.8811,2228100.0],["2020-04-20",7.5753,7.6976,7.2171,7.2782,1808300.0],["2020-04-21",6.9986,7.2258,6.885,7.1122,1585700.0],["2020-04-22",7.3219,7.5403,7.1122,7.4006,1684000.0],["2020-04-23",7.4792,8.0034,7.4355,7.6452,1562800.0],["2020-04-24",7.8112,8.1083,7.5666,8.0209,2025600.0],["2020-04-27",8.0908,8.5714,8.0122,8.3966,2349900.0],["2020-04-28",8.8684,8.9908,8.449,8.5539,1562600.0],["2020-04-29",8.8946,9.2441,8.851,9.1218,3085000.0],["2020-04-30",10.0305,10.3188,8.7723,10.048,4823900.0],["2020-05-01",9.6286,9.681,9.1043,9.4189,2766500.0],["2020-05-04",9.0082,9.3839,8.8946,9.2529,2348100.0],["2020-05-05",9.6111,9.7684,9.0344,9.0781,1928300.0],["2020-05-06",9.2441,9.4014,8.6762,8.7636,1692300.0],["2020-05-07",8.9908,9.314,8.7898,8.8859,2518600.0],["2020-05-08",9.2529,9.6024,9.0869,9.5063,2008300.0],["2020-05-11",9.2179,9.5237,9.1218,9.349,1954900.0],["2020-05-12",9.4451,9.5063,8.7461,8.7461,1102000.0],["2020-05-13",8.5888,8.65,7.9073,8.0384,1631800.0],["2020-05-14",7.6801,8.4752,7.4704,8.4053,2299300.0],["2020-05-15",8.3005,8.4752,8.1083,8.4403,1362800.0],["2020-05-18",9.183,9.5674,9.0257,9.4014,2396200.0],["2020-05-19",9.2703,9.8383,9.1655,9.5325,2239000.0],["2020-05-20",9.847,10.0392,9.7946,9.9519,1673300.0],["2020-05-21",9.882,10.2926,9.882,10.1091,2061600.0],["2020-05-22",10.2664,10.3101,9.9606,10.1965,1164900.0],["2020-05-26",10.9479,11.0877,10.581,10.6421,1712700.0],["2020-05-27",11.1489,11.4896,10.8605,11.446,2347600.0],["2020-05-28",11.5857,11.8217,11.2013,11.3498,2360200.0],["2020-05-29",11.0877,11.3062,10.7906,11.044,2724200.0],["2020-06-01",11.1401,11.5683,11.0353,11.446,1534900.0],["2020-06-02",11.6556,11.7954,11.4197,11.7518,1296800.0],["2020-06-03",12.1537,12.7478,12.0925,12.6342,1630900.0],["2020-06-04",12.477,12.5905,12.1974,12.4857,2002200.0],["2020-06-05",13.674,13.7614,13.0536,13.1497,2720900.0],["2020-06-08",13.6041,13.9186,13.4381,13.7351,1600000.0],["2020-06-09",13.0973,13.5517,12.8002,13.2633,1462200.0],["2020-06-10",13.1061,13.1847,11.909,11.9615,2015900.0],["2020-06-11",10.913,11.1926,10.2052,10.2664,1883300.0],["2020-06-12",11.1664,11.1838,10.3101,10.8431,1405000.0],["2020-06-15",10.2227,10.8343,10.0392,10.7557,1408500.0],["2020-06-16",11.411,11.743,10.9042,11.0266,1401900.0],["2020-06-17",11.0528,11.0528,10.4499,10.4761,1309700.0],["2020-06-18",10.2315,10.5635,10.1353,10.214,1010400.0],["2020-06-19",10.5111,10.8693,10.0917,10.3276,2650400.0],["2020-06-22",10.3713,10.5373,10.0305,10.4237,1082900.0],["2020-06-23",10.7382,10.7382,10.2839,10.581,1319800.0],["2020-06-24",10.3363,10.4149,9.515,9.6548,1216400.0],["2020-06-25",9.5237,9.9955,9.3927,9.9781,908300.0],["2020-06-26",9.847,9.8907,9.4626,9.5936,1648100.0],["2020-06-29",9.9256,10.7033,9.7422,10.7033,2006200.0],["2020-06-30",10.5722,10.7994,10.2751,10.6509,1142100.0],["2020-07-01",10.712,11.0353,10.2402,10.2839,1530700.0],["2020-07-02",10.6334,10.7382,10.2489,10.2839,2374100.0],["2020-07-06",10.6246,10.6858,10.1091,10.3975,1138900.0],["2020-07-07",10.2052,10.3014,9.9169,9.9257,1298300.0],["2020-07-08",9.8208,10.1528,9.7684,10.1004,1125600.0],["2020-07-09",10.4412,10.4848,9.5936,9.7771,1786600.0],["2020-07-10",9.8557,10.4499,9.6461,10.4412,1329800.0],["2020-07-13",10.6596,10.8169,10.2577,10.4062,1420900.0],["2020-07-14",10.4586,10.8169,10.2751,10.8169,1503400.0],["2020-07-15",11.245,11.5159,11.0003,11.411,1541300.0],["2020-07-16",11.21,11.21,10.8431,11.0702,1651200.0],["2020-07-17",11.0965,11.3848,10.8693,10.9479,1316000.0],["2020-07-20",10.9217,11.0091,10.6159,10.8431,824600.0],["2020-07-21",11.0528,11.1314,10.8693,10.9916,1029600.0],["2020-07-22",10.8431,11.3586,10.7906,11.1576,1237400.0],["2020-07-23",11.1489,11.2625,10.8605,11.079,1298100.0],["2020-07-24",10.9479,11.0877,10.8169,10.9479,913700.0],["2020-07-27",10.913,11.1314,10.7295,11.1139,1427600.0],["2020-07-28",11.1052,11.2799,11.0091,11.0528,1070800.0],["2020-07-29",11.0702,11.2887,11.044,11.2625,1057900.0],["2020-07-30",10.878,10.878,9.7072,10.3887,2748900.0],["2020-07-31",10.2402,10.3014,9.6111,9.9868,2290700.0],["2020-08-03",10.0392,10.546,10.0218,10.5198,2100900.0],["2020-08-04",10.5285,10.712,10.4936,10.7033,1253400.0],["2020-08-05",10.9304,11.2275,10.747,11.2188,1519600.0],["2020-08-06",11.044,11.079,10.7644,10.8955,1081000.0],["2020-08-07",10.7732,11.1576,10.7295,11.1576,795400.0],["2020-08-10",11.2537,12.11,11.2537,12.0925,1824100.0],["2020-08-11",12.4508,12.643,12.2323,12.2847,1678100.0],["2020-08-12",12.5818,12.5818,12.2061,12.3284,911500.0],["2020-08-13",12.2411,12.4595,11.8653,11.9702,891700.0],["2020-08-14",11.8653,12.1799,11.7168,12.0838,765100.0],["2020-08-17",12.1624,12.442,12.0838,12.0925,1592900.0],["2020-08-18",12.2411,12.2847,11.6382,11.6731,926400.0],["2020-08-19",11.6032,11.8304,11.4722,11.5158,1212400.0],["2020-08-20",11.9789,12.4333,11.7605,12.3808,1757200.0],["2020-08-21",12.1449,12.2935,11.7692,11.9352,1321600.0],["2020-08-24",12.0663,12.3634,11.9003,12.311,1008700.0],["2020-08-25",12.4071,12.4944,11.9789,12.1624,999800.0],["2020-08-26",12.0226,12.1537,11.9265,12.0925,762400.0],["2020-08-27",12.1974,12.2411,11.9178,12.1275,929200.0],["2020-08-28",12.1449,12.3808,12.0488,12.3284,1189600.0],["2020-08-31",12.3809,12.3809,11.9789,12.1886,1766500.0],["2020-09-01",12.0139,12.5731,11.7518,12.5731,1412800.0],["2020-09-02",12.643,13.2284,12.5294,13.1847,1930300.0],["2020-09-03",13.0973,13.2109,12.276,12.4245,1282300.0],["2020-09-04",12.6779,12.7129,12.1449,12.5032,1165100.0],["2020-09-08",12.2935,12.6954,12.075,12.2935,1280600.0],["2020-09-09",12.4857,12.608,12.1974,12.5643,1132200.0],["2020-09-10",12.7478,12.9488,12.1799,12.2061,1694500.0],["2020-09-11",12.3197,12.4071,12.1013,12.3459,748100.0],["2020-09-14",12.5643,12.8439,12.3459,12.8177,934700.0],["2020-09-15",12.9837,13.1061,12.4857,12.5294,1096400.0],["2020-09-16",12.5818,12.6168,11.9964,12.0051,1916500.0],["2020-09-17",11.8129,11.9702,11.5421,11.778,1233600.0],["2020-09-18",11.909,11.9877,11.4197,11.4984,2693500.0],["2020-09-21",11.0353,11.1489,10.3363,10.38,1442500.0],["2020-09-22",10.4936,10.747,10.3363,10.4586,1159800.0],["2020-09-23",10.4412,10.6683,10.1179,10.1266,1115500.0],["2020-09-24",10.048,10.179,9.7859,10.0392,879900.0],["2020-09-25",9.882,10.1353,9.8558,10.1004,1299500.0],["2020-09-28",10.4499,10.9654,10.4412,10.8169,1394500.0],["2020-09-29",10.8081,10.9042,10.6858,10.7732,1112800.0],["2020-09-30",10.8868,11.0965,10.6596,10.7644,1236300.0],["2020-10-01",10.9304,11.5857,10.9304,11.5683,1762100.0],["2020-10-02",11.0877,11.9265,11.0353,11.7867,1357800.0],["2020-10-05",12.0139,12.4158,11.9877,12.3372,1243100.0],["2020-10-06",12.6168,12.8527,12.0314,12.0401,1693600.0],["2020-10-07",12.3546,12.7478,12.1974,12.6867,1249000.0],["2020-10-08",13.6915,14.172,13.0798,13.1323,1669700.0],["2020-10-09",13.2284,13.5254,13.1497,13.176,963900.0],["2020-10-12",13.2371,13.2633,12.94,13.0624,667400.0],["2020-10-13",13.0711,13.1323,12.7129,12.8527,1462200.0],["2020-10-14",12.9837,13.1497,12.7915,12.809,848200.0],["2020-10-15",12.5294,12.8701,12.4682,12.8614,1755300.0],["2020-10-16",12.9925,13.2808,12.8964,13.0711,731400.0],["2020-10-19",13.1148,13.2895,12.8964,12.8964,503900.0],["2020-10-20",13.0973,13.4992,13.0274,13.0624,681300.0],["2020-10-21",13.0187,13.4905,12.9837,13.2808,688100.0],["2020-10-22",13.5691,13.7963,13.3856,13.7701,818800.0],["2020-10-23",13.9274,14.1458,13.8138,13.84,1023100.0],["2020-10-26",13.508,13.508,13.0449,13.2546,713900.0],["2020-10-27",13.2721,13.4468,12.8002,12.8002,1724600.0],["2020-10-28",12.5032,12.9575,12.2323,12.5032,1626200.0],["2020-10-29",12.6692,13.0099,12.3896,12.6692,1231300.0],["2020-10-30",12.5905,12.7216,12.0401,12.2236,1158600.0],["2020-11-02",12.4333,12.6342,12.1362,12.3284,1162600.0],["2020-11-03",12.6779,13.0711,12.5818,12.9925,1185700.0],["2020-11-04",12.6954,12.8439,12.3197,12.4071,767100.0],["2020-11-05",12.5381,13.2808,12.5381,13.0798,1011600.0],["2020-11-06",13.2284,13.4468,12.7041,12.7478,963400.0],["2020-11-09",13.7963,14.4079,13.4643,13.5429,1529400.0],["2020-11-10",13.8662,14.2594,13.7089,14.1371,1877800.0],["2020-11-11",14.207,14.207,13.6565,14.0846,1157400.0],["2020-11-12",13.8225,14.0759,13.5779,13.7439,1641000.0],["2020-11-13",13.9361,14.3904,13.8837,14.373,967100.0],["2020-11-16",14.8535,15.203,14.6089,15.1943,1591000.0],["2020-11-17",14.8361,15.0108,14.5302,14.8535,967100.0],["2020-11-18",14.9496,15.0807,14.5914,14.6001,876900.0],["2020-11-19",14.504,14.8098,14.2594,14.4254,1103500.0],["2020-11-20",14.3293,14.3817,14.041,14.2157,869700.0],["2020-11-23",14.4516,15.369,14.4516,15.1593,1177300.0],["2020-11-24",15.4651,16.0505,15.3516,15.9806,1005100.0],["2020-11-25",15.7273,15.736,15.0108,15.5438,940200.0],["2020-11-27",15.4389,15.5525,15.1069,15.3778,334600.0],["2020-11-30",15.2904,15.3778,14.6264,14.7137,768900.0],["2020-12-01",15.0807,15.701,15.037,15.4826,1560400.0],["2020-12-02",15.238,15.7185,14.9933,15.5962,1062600.0],["2020-12-03",15.6486,16.3826,15.5962,16.103,1474900.0],["2020-12-04",16.2865,17.0816,16.234,17.0816,1372400.0],["2020-12-07",17.0379,17.0379,16.3913,16.8194,1285700.0],["2020-12-08",16.6185,17.0641,16.5311,16.7757,1542400.0],["2020-12-09",17.0379,17.2563,16.7932,17.2039,1261100.0],["2020-12-10",16.8806,16.9942,16.5835,16.9767,959600.0],["2020-12-11",16.6796,16.9418,16.5136,16.6884,1056100.0],["2020-12-14",17.0641,17.2126,16.5224,16.6447,839900.0],["2020-12-15",16.9854,17.3612,16.8282,17.3262,1607100.0],["2020-12-16",17.5097,17.7194,17.2301,17.5534,1600200.0],["2020-12-17",17.3175,17.7019,17.265,17.5097,1255800.0],["2020-12-18",17.6233,17.7631,16.8631,17.0466,2466500.0],["2020-12-21",16.5748,16.9942,16.3214,16.9942,1344700.0],["2020-12-22",17.0204,17.3612,16.8893,17.2126,1177200.0],["2020-12-23",17.466,17.8155,17.2213,17.2213,2492900.0],["2020-12-24",17.3437,17.3437,16.7845,17.1252,358700.0],["2020-12-28",17.3437,17.501,16.8631,16.8631,1109100.0],["2020-12-29",16.9418,16.9942,16.2515,16.5224,932100.0],["2020-12-30",16.5224,16.9942,16.5224,16.9505,731300.0],["2020-12-31",17.2039,17.2825,16.8806,17.0553,1093500.0],["2021-01-04",17.2563,17.3087,16.3826,16.6709,1252600.0],["2021-01-05",16.601,18.0514,16.5398,17.667,2616300.0],["2021-01-06",18.1038,19.2746,18.0514,18.7417,1903200.0],["2021-01-07",19.0387,19.6766,18.864,19.5368,1598300.0],["2021-01-08",19.6329,19.6853,18.7154,19.0387,1499300.0],["2021-01-11",18.1126,19.0649,17.9116,19.0038,1459600.0],["2021-01-12",19.0475,19.8076,18.8378,19.7901,1840000.0],["2021-01-13",19.8076,19.8251,18.7679,18.7679,1740500.0],["2021-01-14",19.03,19.1348,18.3834,18.4358,1639900.0],["2021-01-15",18.0951,18.2262,17.5621,18.0951,1994000.0],["2021-01-19",18.2873,18.7067,17.9029,18.698,1542300.0],["2021-01-20",19.1086,19.2659,18.4621,18.7766,1111100.0],["2021-01-21",18.8378,19.0212,18.6368,18.7853,1653700.0],["2021-01-22",18.7067,19.0999,18.4184,18.7853,1179400.0],["2021-01-25",18.6193,18.7853,17.6145,18.2436,1394100.0],["2021-01-26",18.3834,18.5057,17.8941,17.9466,920800.0],["2021-01-27",17.3175,17.6145,16.8107,16.9505,1610900.0],["2021-01-28",17.2301,17.8854,17.1078,17.4136,1570500.0],["2021-01-29",17.3087,17.7281,16.4699,16.9155,2475500.0],["2021-02-01",17.1427,17.4223,16.8194,17.3699,972000.0],["2021-02-02",17.6932,18.165,17.5009,18.0427,1101000.0],["2021-02-03",18.0077,18.7154,17.9815,18.6892,1146500.0],["2021-02-04",18.7853,19.0475,18.6281,18.9601,2426500.0],["2021-02-05",19.8688,19.8688,19.1785,19.2746,2193400.0],["2021-02-08",19.4494,20.594,19.3707,20.559,1434900.0],["2021-02-09",20.4367,20.6202,20.1047,20.4717,1663300.0],["2021-02-10",20.725,20.725,19.8076,20.0697,975800.0],["2021-02-11",20.1658,20.4891,19.2309,19.6678,1191800.0],["2021-02-12",19.4057,19.6678,19.196,19.5105,881300.0],["2021-02-16",19.7639,19.9125,19.5193,19.7727,764300.0],["2021-02-17",19.4931,20.0348,19.2309,19.9299,1049300.0],["2021-02-18",18.7766,19.4494,18.0165,18.3397,1888200.0],["2021-02-19",19.0125,19.7377,18.7591,19.4669,1784000.0],["2021-02-22",19.2047,20.5241,19.0649,20.3668,1740600.0],["2021-02-23",20.0872,20.725,19.563,20.3755,2003100.0],["2021-02-24",20.559,21.8784,20.1746,21.756,1553900.0],["2021-02-25",21.9657,22.0619,20.6202,20.6639,975000.0],["2021-02-26",20.8037,21.1357,20.0348,20.8037,946800.0],["2021-03-01",21.3716,21.8609,20.8648,21.3279,1867000.0],["2021-03-02",21.2668,21.7211,21.0745,21.2405,1064400.0],["2021-03-03",21.5114,22.5337,21.3454,21.3454,1259700.0],["2021-03-04",21.3278,21.7841,19.8978,20.5646,1259400.0],["2021-03-05",21.0646,21.3542,19.8452,21.3454,1962000.0],["2021-03-08",21.6875,22.1789,21.284,21.9157,1434400.0],["2021-03-09",22.2578,22.5912,21.6437,22.1613,1367600.0],["2021-03-10",22.4157,23.1088,22.1964,22.7754,812300.0],["2021-03-11",22.9421,23.179,22.5737,22.8281,861100.0],["2021-03-12",23.0737,23.8195,22.8807,23.565,1163800.0],["2021-03-15",23.8282,24.1002,22.9421,23.5036,1085300.0],["2021-03-16",23.3282,23.4071,22.5912,22.9334,803400.0],["2021-03-17",22.7228,23.5563,22.6614,23.5299,679300.0],["2021-03-18",23.2755,23.7142,22.3455,22.4508,843200.0],["2021-03-19",22.4508,22.6526,21.8104,22.1964,2525500.0],["2021-03-22",22.1262,22.1262,21.1348,21.5209,1393700.0],["2021-03-23",20.9155,21.3103,20.1785,20.4242,1508900.0],["2021-03-24",20.8629,21.1173,19.8188,19.8276,1346500.0],["2021-03-25",19.4767,20.6084,18.9678,20.433,1233900.0],["2021-03-26",21.2138,21.5296,20.6698,21.4945,969800.0],["2021-03-29",21.4858,21.591,20.7576,20.7839,1016700.0],["2021-03-30",20.8892,21.7051,20.8804,21.6349,992000.0],["2021-03-31",21.8718,21.9332,21.3015,21.3454,1074000.0],["2021-04-01",21.4419,21.5823,21.0822,21.556,1255700.0],["2021-04-05",21.9507,22.1789,21.4594,21.591,816900.0],["2021-04-06",21.5559,22.1262,21.5033,21.9683,1601800.0],["2021-04-07",21.8104,22.0209,21.0997,21.3103,1311000.0],["2021-04-08",21.284,21.5472,20.8365,21.4068,2067700.0],["2021-04-09",22.2578,22.714,21.7665,22.6614,2225600.0],["2021-04-12",22.8193,23.3896,22.5473,23.3808,1251400.0],["2021-04-13",23.4948,23.5475,22.135,22.4245,981300.0],["2021-04-14",22.521,23.2843,22.5122,23.2404,1106900.0],["2021-04-15",23.3632,23.5387,22.9772,23.3808,790100.0],["2021-04-16",23.6177,23.8984,23.1527,23.4247,783600.0],["2021-04-19",23.2141,23.4861,22.8807,23.1966,1156500.0],["2021-04-20",22.986,23.065,22.1087,22.5824,805500.0],["2021-04-21",22.521,23.6001,22.2227,23.5738,813200.0],["2021-04-22",23.7054,23.9774,23.3106,23.5036,1181700.0],["2021-04-23",23.837,24.5564,23.5826,24.302,1185000.0],["2021-04-26",24.5213,24.8635,23.9335,23.9423,1156400.0],["2021-04-27",23.8545,24.3195,23.7229,24.2757,723500.0],["2021-04-28",24.9337,24.9512,23.7756,24.3108,1143100.0],["2021-04-29",24.5476,24.7845,23.1615,23.2141,1354700.0],["2021-04-30",22.8632,23.0737,22.1876,22.1964,1552300.0],["2021-05-03",22.7228,23.0211,22.328,22.6175,1483100.0],["2021-05-04",22.2754,22.521,21.8016,22.1525,1008300.0],["2021-05-05",22.3105,22.3982,21.8806,22.1262,1344300.0],["2021-05-06",22.1526,22.9894,21.9589,22.9894,769400.0],["2021-05-07",22.8749,23.5796,22.6195,23.5531,651600.0],["2021-05-10",23.5355,23.9319,23.148,23.1568,739200.0],["2021-05-11",22.4521,23.2449,22.2583,22.9454,685800.0],["2021-05-12",22.6371,23.0599,22.0646,22.1174,828000.0],["2021-05-13",22.2407,23.3858,22.1791,23.236,789100.0],["2021-05-14",23.5179,24.1433,23.3329,24.1081,1118300.0],["2021-05-17",24.0024,24.5309,23.6853,24.4868,958800.0],["2021-05-18",24.663,24.7511,23.65,23.6765,606200.0],["2021-05-19",22.9982,23.1832,22.5226,23.1832,661400.0],["2021-05-20",23.1832,23.2537,22.6899,22.9366,750300.0],["2021-05-21",23.2977,23.7205,23.1303,23.5355,966400.0],["2021-05-24",23.7645,23.7645,23.1832,23.2184,588900.0],["2021-05-25",23.2449,23.5796,22.6811,22.6899,857900.0],["2021-05-26",22.8044,23.2096,22.6899,23.1127,475400.0],["2021-05-27",23.4474,24.1785,23.377,24.0728,913300.0],["2021-05-28",24.2402,24.2402,23.3241,23.8967,689500.0],["2021-06-01",24.1257,24.5661,23.9055,24.5044,958700.0],["2021-06-02",24.7158,24.7775,23.6236,23.7557,936000.0],["2021-06-03",23.7822,24.8391,23.6148,24.6718,740000.0],["2021-06-04",24.7246,24.7687,24.1169,24.5749,763300.0],["2021-06-07",24.5132,24.6277,23.8526,23.9319,1143700.0],["2021-06-08",23.791,24.2138,23.3946,24.0816,555500.0],["2021-06-09",23.9143,23.9407,23.2801,23.4739,687500.0],["2021-06-10",23.6941,23.791,22.7956,22.8132,661900.0],["2021-06-11",23.0599,23.2448,22.963,23.192,421100.0],["2021-06-14",23.1304,23.3506,22.5578,22.6547,692000.0],["2021-06-15",22.6899,22.9542,22.5226,22.8925,490000.0],["2021-06-16",22.6988,22.919,22.2407,22.4521,667800.0],["2021-06-17",22.4873,22.4873,20.6376,20.9195,1126300.0],["2021-06-18",20.4703,20.5672,19.933,20.2236,2407800.0],["2021-06-21",20.5143,20.9811,20.435,20.62,1102700.0],["2021-06-22",20.5495,20.8666,20.2236,20.7521,943900.0],["2021-06-23",20.8138,21.1133,20.7786,20.9107,729700.0],["2021-06-24",21.2806,21.4039,21.0692,21.307,621000.0],["2021-06-25",21.3775,21.6418,21.0516,21.078,4535000.0],["2021-06-28",21.1925,21.2014,20.5319,20.7786,669800.0],["2021-06-29",20.8843,21.1485,20.5231,20.6993,671200.0],["2021-06-30",20.4967,21.0076,20.435,20.9283,776000.0],["2021-07-01",21.2102,21.5537,21.1309,21.4216,705000.0],["2021-07-02",21.3599,21.3599,20.849,20.8931,498000.0],["2021-07-06",20.8666,20.8666,19.8185,20.0475,818100.0],["2021-07-07",19.9506,20.2677,19.4133,19.7392,944300.0],["2021-07-08",19.1843,19.7304,18.8055,19.3692,798400.0],["2021-07-09",19.977,20.4174,19.7744,20.2589,843400.0],["2021-07-12",20.0563,20.3998,19.8977,20.3029,629200.0],["2021-07-13",20.2765,20.4879,20.0299,20.2765,1577600.0],["2021-07-14",20.4967,20.7433,20.2236,20.3646,964200.0],["2021-07-15",19.977,20.5231,19.933,20.435,1598600.0],["2021-07-16",20.3293,20.5231,19.6335,19.704,2216900.0],["2021-07-19",19.061,19.8097,18.9288,19.4221,1826100.0],["2021-07-20",19.4749,20.576,19.4045,20.4615,1174300.0],["2021-07-21",20.7521,21.1925,20.5848,20.6464,724800.0],["2021-07-22",20.4703,20.62,19.9242,19.9506,727200.0],["2021-07-23",20.2236,20.3293,19.9506,20.0827,638100.0],["2021-07-26",20.2148,20.5407,20.0739,20.435,554300.0],["2021-07-27",20.1796,20.2941,19.748,20.021,524300.0],["2021-07-28",20.1532,20.5584,19.9154,20.3381,595100.0],["2021-07-29",20.7962,21.2013,20.6024,20.9635,779100.0],["2021-07-30",21.0516,21.448,20.7257,21.2806,1094200.0],["2021-08-02",21.633,22.2143,20.6817,20.7786,1394000.0],["2021-08-03",20.7962,21.0516,20.3293,21.0252,821900.0],["2021-08-04",20.7433,20.7521,20.2324,20.2413,974500.0],["2021-08-05",20.2765,20.7433,20.2501,20.4791,765200.0],["2021-08-06",20.7609,21.1045,20.5231,20.9459,783200.0],["2021-08-09",20.6905,20.9635,20.3381,20.8402,1118500.0],["2021-08-10",20.7698,21.2366,20.62,21.2014,594500.0],["2021-08-11",21.2542,21.677,20.9635,21.6594,775200.0],["2021-08-12",21.7478,21.792,21.2172,21.456,769200.0],["2021-08-13",21.4825,21.5002,21.0668,21.2702,305900.0],["2021-08-16",21.0049,21.3321,20.7396,21.2525,642600.0],["2021-08-17",20.828,20.9253,20.1382,20.713,904300.0],["2021-08-18",20.7219,21.1464,20.6423,20.7484,697600.0],["2021-08-19",20.3681,20.4123,19.6783,19.8552,869900.0],["2021-08-20",19.7667,19.9436,19.5279,19.8817,631600.0],["2021-08-23",19.979,20.1559,19.8905,20.1382,463000.0],["2021-08-24",20.3062,20.7573,20.3062,20.5715,389300.0],["2021-08-25",20.6335,20.8369,20.4124,20.66,569900.0],["2021-08-26",20.7219,20.7396,20.2001,20.2532,433100.0],["2021-08-27",20.2885,21.1995,20.2885,21.1022,566400.0],["2021-08-30",21.2349,21.2349,20.6777,20.7396,485900.0],["2021-08-31",20.6865,20.8192,20.3947,20.5715,598700.0],["2021-09-01",20.5539,20.6511,20.0763,20.3504,548100.0],["2021-09-02",20.4212,20.4831,20.1028,20.3858,807500.0],["2021-09-03",20.3593,20.5096,20.0763,20.147,584100.0],["2021-09-07",19.9171,20.3327,19.8817,19.9171,570200.0],["2021-09-08",19.6341,19.9701,18.8911,19.183,922600.0],["2021-09-09",19.0769,19.0769,18.5462,18.6966,1239200.0],["2021-09-10",18.8292,19.3334,18.7054,18.9265,1025600.0],["2021-09-13",19.2803,19.6783,19.1476,19.6341,882300.0],["2021-09-14",19.749,19.8198,19.0238,19.3864,841700.0],["2021-09-15",19.3864,20.0232,19.2714,19.9967,774400.0],["2021-09-16",20.2089,20.3151,19.6341,20.0055,1089100.0],["2021-09-17",20.0409,20.0497,19.2007,19.466,2439600.0],["2021-09-20",18.732,19.0946,18.2278,18.6081,1234700.0],["2021-09-21",18.8558,18.8646,18.0952,18.4843,966900.0],["2021-09-22",18.8558,19.5014,18.67,19.2007,658000.0],["2021-09-23",19.5102,20.2708,19.4572,20.0586,781700.0],["2021-09-24",20.0232,20.545,19.9348,20.4654,1289500.0],["2021-09-27",20.4212,21.6063,20.4212,21.3498,1600300.0],["2021-09-28",21.4029,21.5886,20.7307,20.7838,777900.0],["2021-09-29",20.8723,21.0314,20.3416,20.6158,1273800.0],["2021-09-30",20.6688,20.6688,19.6694,19.6694,1358200.0],["2021-10-01",19.9878,21.2083,19.9878,21.0049,1457300.0],["2021-10-04",21.1553,21.5709,20.7042,20.7307,1365400.0],["2021-10-05",20.7484,21.0403,20.4124,20.8811,929700.0],["2021-10-06",20.4123,20.7396,19.8109,20.3328,669800.0],["2021-10-07",20.8369,21.5886,20.5273,21.3587,1184100.0],["2021-10-08",21.4913,22.2342,21.3675,21.6859,941600.0],["2021-10-11",21.6594,21.9866,21.4294,21.5267,691100.0],["2021-10-12",21.6063,21.792,21.4029,21.6682,409800.0],["2021-10-13",21.5886,21.6682,21.1818,21.4736,633600.0],["2021-10-14",21.7124,21.8805,21.3852,21.8716,493900.0],["2021-10-15",22.3315,22.5526,22.1723,22.1812,865700.0],["2021-10-18",21.9159,22.0308,21.456,21.4648,520200.0],["2021-10-19",21.6505,21.8539,21.394,21.5886,379700.0],["2021-10-20",21.2083,22.3404,21.058,22.1458,842600.0],["2021-10-21",22.1635,22.4819,21.9778,22.4465,489400.0],["2021-10-22",22.5526,22.6322,21.5533,21.5975,697300.0],["2021-10-25",21.9159,22.3846,21.8539,22.2696,915800.0],["2021-10-26",20.5892,20.5892,18.9,19.5545,4718500.0],["2021-10-27",19.0857,19.6783,18.617,19.6341,1897100.0],["2021-10-28",19.6871,20.0409,19.4749,19.9701,1365300.0],["2021-10-29",19.9436,20.0763,19.4926,19.6252,1673300.0],["2021-11-01",19.8198,20.4566,19.7933,20.2266,1077200.0],["2021-11-02",20.1293,20.2178,19.749,19.9524,747300.0],["2021-11-03",19.8463,21.1906,19.7667,20.9961,968000.0],["2021-11-04",21.0049,21.2447,20.5697,20.6497,605700.0],["2021-11-05",21.0849,21.2359,20.6852,20.9428,781000.0],["2021-11-08",21.1204,21.227,20.6319,20.7918,739900.0],["2021-11-09",20.8007,20.8984,20.3566,20.5253,730800.0],["2021-11-10",20.2767,20.5253,19.9036,20.0102,721500.0],["2021-11-11",20.1878,20.854,19.9924,20.8007,1182400.0],["2021-11-12",21.0049,21.5823,20.8362,21.4401,1072900.0],["2021-11-15",21.529,21.5378,21.147,21.298,631100.0],["2021-11-16",21.3424,21.6977,21.1737,21.2536,909000.0],["2021-11-17",21.1026,21.1559,20.3388,20.7918,1179400.0],["2021-11-18",20.9783,21.2536,20.7829,21.1915,1690400.0],["2021-11-19",21.1382,21.4135,20.7474,20.9694,1456200.0],["2021-11-22",21.0938,21.751,20.925,21.5734,963500.0],["2021-11-23",21.6267,21.9819,21.3691,21.7066,1368100.0],["2021-11-24",21.4313,21.6888,21.1382,21.2892,572300.0],["2021-11-26",20.1257,20.3477,19.3263,20.179,926600.0],["2021-11-29",20.6763,20.8096,19.575,19.6994,1033000.0],["2021-11-30",19.3441,19.5306,18.6247,19.0954,1765100.0],["2021-12-01",19.7704,20.2855,19.0776,19.1132,1226100.0],["2021-12-02",19.4507,20.2855,19.2553,20.1701,947100.0],["2021-12-03",20.3122,20.3744,19.5128,19.9214,1347900.0],["2021-12-06",20.5165,20.5875,20.0102,20.2855,1151600.0],["2021-12-07",20.7118,21.0405,20.5964,20.7118,704500.0],["2021-12-08",20.8273,21.0494,20.4898,20.6674,978800.0],["2021-12-09",20.3655,20.8362,20.028,20.1079,697600.0],["2021-12-10",20.3655,20.5786,19.7704,19.8415,1103900.0],["2021-12-13",19.6372,19.7704,18.8911,19.3619,1147400.0],["2021-12-14",19.1487,19.6994,19.0865,19.4684,1300600.0],["2021-12-15",19.3174,19.7349,18.7668,19.7082,1181100.0],["2021-12-16",20.1612,20.4632,19.0776,19.2375,1224600.0],["2021-12-17",19.0865,19.6017,18.7934,19.4596,2192300.0],["2021-12-20",19.0066,19.202,18.2428,18.6957,1425800.0],["2021-12-21",18.9711,19.4595,18.9267,19.4329,1006700.0],["2021-12-22",19.4418,19.7526,19.202,19.6727,527600.0],["2021-12-23",19.7882,20.1701,19.7704,19.9836,388200.0],["2021-12-27",20.0457,20.2234,19.7882,20.2056,386800.0],["2021-12-28",20.0546,20.3388,20.0457,20.1878,398400.0],["2021-12-29",20.2589,20.5253,20.1701,20.25,341000.0],["2021-12-30",20.2056,20.5697,20.0546,20.0724,403400.0],["2021-12-31",19.9747,20.3566,19.9303,20.2678,336900.0],["2022-01-03",20.5609,21.0582,20.3477,20.4276,523100.0],["2022-01-04",20.8184,21.3425,20.7119,21.2181,891600.0],["2022-01-05",21.3158,21.6267,20.854,20.8806,522800.0],["2022-01-06",20.9517,21.5823,20.6852,21.3957,424900.0],["2022-01-07",21.6444,22.2661,21.0494,21.2536,935400.0],["2022-01-10",21.0938,21.5378,20.9339,21.4845,948300.0],["2022-01-11",21.4046,21.6355,21.0671,21.6267,528300.0],["2022-01-12",21.751,21.9286,21.3424,21.449,708300.0],["2022-01-13",21.8043,22.3816,21.6089,22.0441,550300.0],["2022-01-14",21.7688,22.5237,21.5645,22.5148,545700.0],["2022-01-18",22.2128,22.6569,21.9997,22.3461,886800.0],["2022-01-19",22.3194,22.4438,21.2447,21.2803,859100.0],["2022-01-20",21.147,21.3513,19.948,19.9924,951300.0],["2022-01-21",19.8859,20.2056,19.5661,19.6372,1159800.0],["2022-01-24",19.1398,20.2855,18.8911,20.179,991200.0],["2022-01-25",19.7615,20.2323,19.051,19.8237,914800.0],["2022-01-26",20.2056,20.5875,19.4595,19.7349,1265400.0],["2022-01-27",19.9747,20.3388,18.8201,19.0688,1076200.0],["2022-01-28",18.8023,18.9622,17.7276,18.3582,1505100.0],["2022-01-31",18.2783,19.2464,17.8609,19.2375,2282200.0],["2022-02-01",19.4151,19.6372,19.0954,19.5661,1041000.0],["2022-02-02",19.575,19.8148,19.3263,19.5484,1120100.0],["2022-02-03",19.4507,19.7082,19.3263,19.3619,1032500.0],["2022-02-04",19.0155,19.3352,18.2161,18.7579,1058200.0],["2022-02-07",18.8112,18.9267,18.5359,18.678,794500.0],["2022-02-08",18.8556,19.7882,18.7313,19.7615,1157700.0],["2022-02-09",19.9836,20.4898,19.8415,20.2855,1051700.0],["2022-02-10",19.9303,20.4721,19.6017,19.6994,901700.0],["2022-02-11",19.5661,19.5661,18.3849,18.5447,1377400.0],["2022-02-14",18.6158,18.8556,18.4115,18.7313,912700.0],["2022-02-15",19.1398,19.9569,19.1398,19.9125,757400.0],["2022-02-16",19.6638,20.3388,19.6283,20.25,1013300.0],["2022-02-17",19.877,20.3655,19.8237,19.9036,719200.0],["2022-02-18",19.8681,20.099,19.5928,19.6372,641600.0],["2022-02-22",19.575,19.9569,19.0332,19.122,923200.0],["2022-02-23",17.9497,18.2517,17.248,17.2747,2480800.0],["2022-02-24",16.3688,16.9994,15.7737,16.9638,2849400.0],["2022-02-25",16.9017,17.5056,16.7862,17.4701,1906400.0],["2022-02-28",16.875,17.1148,16.3599,16.5375,2225400.0],["2022-03-01",16.4132,16.4132,14.9832,15.1342,1950800.0],["2022-03-02",15.3651,16.2,15.2763,16.1023,2157100.0],["2022-03-03",16.0755,16.147,15.37,15.5397,2256100.0],["2022-03-04",15.245,15.3253,14.3787,14.4948,2086700.0],["2022-03-07",14.4055,14.4948,13.0301,13.048,1958900.0],["2022-03-08",13.3605,14.3697,13.048,14.0571,2965900.0],["2022-03-09",14.9502,15.2985,14.5662,14.9145,3119900.0],["2022-03-10",14.4233,15.2003,14.3876,15.0485,1542900.0],["2022-03-11",15.2182,15.3878,14.8252,15.1289,2728500.0],["2022-03-14",15.3164,15.5843,14.6734,14.9324,2406700.0],["2022-03-15",15.1021,15.3878,14.7091,15.0842,1257300.0],["2022-03-16",15.4236,16.1559,15.3789,16.0666,1801900.0],["2022-03-17",15.7094,16.2363,15.62,16.2184,1413500.0],["2022-03-18",16.1738,16.6024,15.8344,16.5489,2902100.0],["2022-03-21",16.406,16.5399,15.7719,15.9505,1159600.0],["2022-03-22",16.138,16.3524,15.8701,15.9862,1367600.0],["2022-03-23",15.6647,15.8612,15.4057,15.4414,1091800.0],["2022-03-24",15.5486,15.6826,15.3075,15.5397,1309700.0],["2022-03-25",15.495,15.7272,15.2807,15.62,1539700.0],["2022-03-28",15.6826,15.7272,15.0485,15.3343,1258600.0],["2022-03-29",15.9237,16.4506,15.8612,16.3792,1570000.0],["2022-03-30",16.2005,16.2541,15.7629,15.9505,933300.0],["2022-03-31",15.8433,15.9594,15.6736,15.6915,1546900.0],["2022-04-01",15.9862,16.0219,15.1914,15.3343,1603100.0],["2022-04-04",15.2896,15.629,15.1824,15.3968,1172800.0],["2022-04-05",15.1021,15.2717,14.3787,14.4233,1490800.0],["2022-04-06",14.2894,14.4858,14.0304,14.3161,1434800.0],["2022-04-07",13.6999,14.1375,12.8961,13.432,2847300.0],["2022-04-08",13.3338,13.9321,13.1909,13.5481,1410400.0],["2022-04-11",13.3605,14.1018,13.2802,13.5927,1200800.0],["2022-04-12",13.5124,14.1018,13.5124,13.6999,1518400.0],["2022-04-13",13.7446,14.075,13.6106,13.9857,1411600.0],["2022-04-14",14.0304,14.2,13.816,13.9232,1212500.0],["2022-04-18",13.8071,14.0839,13.691,13.9857,1053200.0],["2022-04-19",14.1107,14.8073,14.075,14.7716,1259200.0],["2022-04-20",14.9592,15.1378,14.7359,14.7805,1048600.0],["2022-04-21",15.1199,15.3164,14.5037,14.6466,1623100.0],["2022-04-22",14.1107,14.459,13.9053,13.9768,1327300.0],["2022-04-25",13.8607,14.1107,13.5213,13.9678,1812700.0],["2022-04-26",13.7088,13.8607,13.2623,13.2623,1765300.0],["2022-04-27",12.6014,13.1551,12.0566,12.78,1687500.0],["2022-04-28",12.8604,13.6999,12.8604,13.432,2332400.0],["2022-04-29",13.3784,13.7803,13.1641,13.2266,3373600.0],["2022-05-02",13.0569,13.2891,12.7265,13.2534,1390200.0],["2022-05-03",13.2444,13.7267,13.0658,13.7088,1330400.0],["2022-05-04",13.6285,14.2179,13.557,14.209,1989800.0],["2022-05-05",13.8944,14.164,13.508,13.7596,1709100.0],["2022-05-06",13.7866,13.9663,13.4181,13.7326,1714400.0],["2022-05-09",13.5169,13.8225,13.0586,13.1395,1176500.0],["2022-05-10",13.49,13.5529,12.5643,13.0945,1248100.0],["2022-05-11",13.3013,13.6967,12.8429,12.8699,1303200.0],["2022-05-12",12.771,13.1485,12.5463,12.9328,2182400.0],["2022-05-13",13.2563,13.7686,13.2473,13.7237,1445100.0],["2022-05-16",13.5619,13.6518,13.1125,13.3552,864800.0],["2022-05-17",13.8135,14.2988,13.7596,14.2899,916400.0],["2022-05-18",14.0113,14.3528,13.7686,13.8225,1116200.0],["2022-05-19",13.6158,14.2449,13.6158,13.9394,1503900.0],["2022-05-20",14.2809,14.2899,13.1754,13.6158,1340000.0],["2022-05-23",13.8944,14.0292,13.5709,13.6787,2290000.0],["2022-05-24",13.5169,13.5709,12.9957,13.1575,1419400.0],["2022-05-25",13.1215,13.8854,13.1215,13.8045,1066400.0],["2022-05-26",13.9483,14.5235,13.7596,14.3977,1047500.0],["2022-05-27",14.5505,14.7033,14.3887,14.5864,940500.0],["2022-05-31",14.5235,15.0628,14.4516,14.883,3041100.0],["2022-06-01",15.0897,15.3144,14.6763,15.1976,1541900.0],["2022-06-02",15.3234,15.5031,15.1796,15.4043,847300.0],["2022-06-03",15.1077,15.2156,14.865,15.0718,1789400.0],["2022-06-06",15.3324,15.602,15.2245,15.5571,995600.0],["2022-06-07",15.5031,15.8177,15.2875,15.7638,1262700.0],["2022-06-08",15.7818,16.0424,15.593,15.8806,1225100.0],["2022-06-09",15.6829,15.9076,15.602,15.6559,888300.0],["2022-06-10",15.2875,15.5391,14.6943,14.7752,900500.0],["2022-06-13",14.3438,14.3618,13.4181,13.49,2045300.0],["2022-06-14",13.5169,13.8764,13.49,13.6967,1139800.0],["2022-06-15",13.9663,14.164,13.6158,13.8675,1244300.0],["2022-06-16",13.4091,13.4091,11.9352,11.9891,1481800.0],["2022-06-17",12.1149,12.3396,11.7464,12.2318,2273600.0],["2022-06-21",12.7171,12.8788,12.4295,12.771,1151100.0],["2022-06-22",12.4654,13.0766,12.4654,12.9058,997500.0],["2022-06-23",12.8429,13.0137,12.6452,12.9328,1081000.0],["2022-06-24",13.0226,13.6607,12.9328,13.6518,4348600.0],["2022-06-27",13.8045,13.8045,13.3821,13.5349,1459300.0],["2022-06-28",13.6518,14.0292,13.481,13.499,903800.0],["2022-06-29",13.3911,13.3911,13.0137,13.1664,981000.0],["2022-06-30",12.771,12.8429,12.1958,12.6452,2004700.0],["2022-07-01",12.5553,13.0945,12.5463,12.9148,830700.0],["2022-07-05",12.3576,12.8609,12.1329,12.8519,871400.0],["2022-07-06",12.8429,12.9867,11.9891,12.1778,1046300.0],["2022-07-07",12.4295,13.0945,12.4115,12.9597,1052100.0],["2022-07-08",13.0406,13.2024,12.8069,12.8968,878000.0],["2022-07-11",12.762,12.9148,12.4025,12.4205,992100.0],["2022-07-12",12.3576,13.2294,12.3576,13.0137,904600.0],["2022-07-13",12.6542,12.9328,12.5283,12.8249,1056200.0],["2022-07-14",12.4475,12.4834,12.1329,12.3845,827500.0],["2022-07-15",12.7351,12.8429,12.3396,12.744,1036300.0],["2022-07-18",13.0316,13.2743,12.8249,12.9148,1130000.0],["2022-07-19",13.1934,13.9573,13.1664,13.8944,1160700.0],["2022-07-20",13.7866,14.3618,13.7506,14.2809,1396800.0],["2022-07-21",14.1011,14.2988,13.9663,14.2988,839700.0],["2022-07-22",14.3797,14.4606,14.0023,14.2,708200.0],["2022-07-25",14.3438,14.3707,14.0023,14.164,783100.0],["2022-07-26",13.8675,14.0562,13.7416,13.8585,720300.0],["2022-07-27",14.0292,14.3887,13.8944,14.3438,754300.0],["2022-07-28",14.5235,14.8561,14.209,14.8201,759200.0],["2022-07-29",14.8111,15.1257,14.6494,15.0628,1036200.0],["2022-08-01",14.9729,15.2245,14.6494,15.1526,699500.0],["2022-08-02",15.0718,15.4223,14.8651,15.0178,850700.0],["2022-08-03",14.6314,14.7662,14.0832,14.4337,1635100.0],["2022-08-04",14.1281,14.7033,14.1281,14.3438,1375800.0],["2022-08-05",14.1461,14.4966,14.0382,14.3078,925900.0],["2022-08-08",14.3797,14.7033,14.3707,14.5235,854400.0],["2022-08-09",14.4966,14.4966,14.1281,14.2359,712400.0],["2022-08-10",14.6763,14.883,14.5775,14.6943,711700.0],["2022-08-11",15.0017,15.3634,14.9565,15.3092,891200.0],["2022-08-12",15.4267,15.8789,15.2549,15.8698,1483900.0],["2022-08-15",15.6166,16.1411,15.5805,16.0326,1321700.0],["2022-08-16",15.897,16.4847,15.8698,16.322,1156900.0],["2022-08-17",15.915,15.915,15.4087,15.6528,1627300.0],["2022-08-18",15.5986,15.8789,15.5624,15.7975,693500.0],["2022-08-19",15.5262,15.5986,15.0831,15.1464,726600.0],["2022-08-22",14.6672,14.7485,14.1427,14.1698,769100.0],["2022-08-23",14.2602,14.7124,14.2602,14.5496,827800.0],["2022-08-24",14.5315,14.9384,14.5134,14.8751,755100.0],["2022-08-25",14.9384,15.3815,14.9384,15.3454,630400.0],["2022-08-26",15.4629,15.49,14.7124,14.7305,641000.0],["2022-08-29",14.5587,14.8571,14.5496,14.6129,694100.0],["2022-08-30",14.6491,14.7757,14.206,14.2602,992500.0],["2022-08-31",14.3235,14.3235,13.989,13.989,1035400.0],["2022-09-01",13.7719,13.8081,13.4193,13.564,924000.0],["2022-09-02",13.8714,13.8895,13.2927,13.4645,1136700.0],["2022-09-06",13.4283,13.5097,12.7863,12.9491,1073300.0],["2022-09-07",12.8586,13.4012,12.8586,13.3741,1242100.0],["2022-09-08",13.0666,13.1661,12.7592,13.148,1183900.0],["2022-09-09",13.3469,13.7539,13.2746,13.7539,1401800.0],["2022-09-12",13.9528,14.3868,13.8624,14.2331,1530100.0],["2022-09-13",13.7448,13.9437,13.5278,13.582,1022000.0],["2022-09-14",13.564,13.564,13.0033,13.2475,1252300.0],["2022-09-15",13.1118,13.6363,13.0214,13.139,1103000.0],["2022-09-16",12.9129,13.0757,12.6778,13.0124,4935600.0],["2022-09-19",12.8405,13.4554,12.8225,13.4464,1593900.0],["2022-09-20",13.2475,13.2475,12.4336,12.4427,1977100.0],["2022-09-21",12.4879,12.723,12.1804,12.1804,2318300.0],["2022-09-22",12.2347,12.3251,11.7645,11.8187,1496500.0],["2022-09-23",11.5022,11.5565,10.6794,10.9054,2532300.0],["2022-09-26",10.9054,11.2219,10.8331,11.032,2486500.0],["2022-09-27",11.3304,11.3485,10.6884,10.9597,1573600.0],["2022-09-28",11.0682,11.4028,10.8964,11.231,1177300.0],["2022-09-29",10.7788,10.8602,10.1006,10.4352,1618800.0],["2022-09-30",10.4623,10.7336,10.3086,10.3357,1347400.0],["2022-10-03",10.5075,11.0682,10.3357,10.9235,1180300.0],["2022-10-04",11.249,11.7373,11.2129,11.7373,1102900.0],["2022-10-05",11.3123,11.7826,11.1677,11.7193,1111000.0],["2022-10-06",11.5836,11.8368,11.448,11.6921,999800.0],["2022-10-07",11.448,11.5655,11.1496,11.249,1260700.0],["2022-10-10",11.0953,11.1767,10.8693,11.0863,1498600.0],["2022-10-11",10.9958,11.2129,10.824,10.9778,2086300.0],["2022-10-12",11.023,11.1496,10.7879,10.9597,1627500.0],["2022-10-13",10.6522,11.3485,10.3086,11.231,1876500.0],["2022-10-14",11.3214,11.4389,10.8873,10.9597,1211500.0],["2022-10-17",11.3937,11.6017,11.3395,11.5746,1901200.0],["2022-10-18",11.9453,12.0358,11.665,11.873,1382800.0],["2022-10-19",11.6198,11.8549,11.3395,11.5384,1137700.0],["2022-10-20",11.656,11.8187,11.2219,11.2671,1039900.0],["2022-10-21",11.3847,11.7373,11.2581,11.665,2057200.0],["2022-10-24",11.882,12.4608,11.7373,12.2528,1711500.0],["2022-10-25",12.307,12.8315,12.298,12.7953,1445300.0],["2022-10-26",12.8134,13.365,12.732,12.9581,1753800.0],["2022-10-27",14.1517,14.8299,13.8805,14.4954,2984000.0],["2022-10-28",14.3597,14.3959,13.781,14.0884,2088000.0],["2022-10-31",13.9438,14.5406,13.8714,14.4321,1716800.0],["2022-11-01",14.5858,14.7033,14.3597,14.5496,1212700.0],["2022-11-02",14.3959,14.7847,14.0251,14.0703,1518200.0],["2022-11-03",13.7629,14.8571,13.6815,14.5134,2096700.0],["2022-11-04",14.6581,15.3815,14.6581,15.065,1212900.0],["2022-11-07",15.3182,15.4991,14.9475,15.4087,1114700.0],["2022-11-08",15.481,15.689,15.2007,15.3273,1379700.0],["2022-11-09",15.1453,15.3364,14.9179,15.0362,701500.0],["2022-11-10",15.8185,16.3552,15.773,16.3552,1537800.0],["2022-11-11",16.5007,17.1556,16.4188,16.9646,2507100.0],["2022-11-14",16.6735,17.1556,16.4825,16.8282,737700.0],["2022-11-15",17.192,17.5559,16.7827,16.9373,1115000.0],["2022-11-16",16.6826,16.7918,16.0823,16.1187,1416600.0],["2022-11-17",15.7821,16.2278,15.7275,16.2187,991100.0],["2022-11-18",16.5462,16.5917,16.2915,16.5917,1656200.0],["2022-11-21",16.1005,16.1641,15.5911,16.0732,1911200.0],["2022-11-22",16.2824,16.3733,16.0459,16.155,1312600.0],["2022-11-23",16.0186,16.2733,15.9822,16.1914,639900.0],["2022-11-25",16.1914,16.2551,16.0459,16.1823,255400.0],["2022-11-28",15.9185,15.9549,15.7275,15.8276,665800.0],["2022-11-29",15.8276,15.9276,15.582,15.7002,1073200.0],["2022-11-30",15.8731,16.0186,15.4182,16.0186,1197500.0],["2022-12-01",16.155,16.3733,15.8912,15.9276,712700.0],["2022-12-02",15.6093,15.773,15.5001,15.7457,668000.0],["2022-12-05",15.5638,15.5638,15.1817,15.2545,629900.0],["2022-12-06",15.1999,15.4273,14.8543,15.0089,677100.0],["2022-12-07",14.8543,15.0544,14.7815,14.8179,741000.0],["2022-12-08",14.8997,15.1272,14.7906,14.9088,573600.0],["2022-12-09",14.7815,14.927,14.5723,14.5905,510800.0],["2022-12-12",14.5905,14.8179,14.454,14.6723,2381500.0],["2022-12-13",15.3273,15.3273,14.7906,14.9998,980400.0],["2022-12-14",14.8997,15.2545,14.8816,15.0362,974000.0],["2022-12-15",14.7451,14.7451,14.2903,14.3813,726300.0],["2022-12-16",14.1811,14.3449,13.9355,14.1539,1388400.0],["2022-12-19",14.1357,14.2084,13.7172,13.8264,792200.0],["2022-12-20",13.7991,14.0447,13.6808,13.9446,699900.0],["2022-12-21",14.1357,14.2812,14.0629,14.2357,868500.0],["2022-12-22",13.9537,14.0083,13.2442,13.4989,1035300.0],["2022-12-23",13.4534,13.6354,13.4261,13.5717,385100.0],["2022-12-27",13.5717,13.8901,13.4261,13.6536,423800.0],["2022-12-28",13.7718,13.8992,13.3807,13.3898,499400.0],["2022-12-29",13.6354,13.9446,13.5171,13.8992,464200.0],["2022-12-30",13.6717,13.8264,13.6354,13.7627,579700.0],["2023-01-03",14.0629,14.1993,13.7991,13.8719,757600.0],["2023-01-04",14.0993,14.5359,14.0083,14.4267,848500.0],["2023-01-05",14.3085,15.018,14.1902,14.8361,996000.0],["2023-01-06",15.0544,15.6275,14.9634,15.5274,774000.0],["2023-01-09",15.6184,15.7912,15.3091,15.3546,851100.0],["2023-01-10",15.4182,15.7002,15.3182,15.7002,396000.0],["2023-01-11",15.7548,15.9367,15.6275,15.7639,1487100.0],["2023-01-12",15.9276,16.1186,15.7548,15.9458,973000.0],["2023-01-13",15.5274,15.964,15.5274,15.9185,718000.0],["2023-01-17",15.964,16.155,15.9094,15.9731,627400.0],["2023-01-18",16.1732,16.2551,15.5274,15.6093,1287300.0],["2023-01-19",15.4455,15.4728,14.8088,15.0544,755300.0],["2023-01-20",15.1181,15.4091,14.827,15.4091,681200.0],["2023-01-23",15.5001,15.6093,15.4182,15.5729,485700.0],["2023-01-24",15.209,15.4819,15.0089,15.3909,551400.0],["2023-01-25",15.2727,15.6456,15.1272,15.6275,367800.0],["2023-01-26",15.8367,15.9185,15.4,15.5456,867500.0],["2023-01-27",15.7275,16.0186,15.6093,15.9913,900800.0],["2023-01-30",15.7002,15.9367,15.6002,15.6638,1272600.0],["2023-01-31",15.864,16.528,15.8276,16.5007,1462600.0],["2023-02-01",16.4643,17.2739,16.4006,17.092,1189600.0],["2023-02-02",17.283,17.4103,16.8918,17.2011,1042500.0],["2023-02-03",16.8918,17.4012,16.8555,17.1374,843600.0],["2023-02-06",16.9373,17.0647,16.6826,16.9919,594300.0],["2023-02-07",16.8555,17.3739,16.8555,17.2739,569900.0],["2023-02-08",16.9919,17.383,16.9828,17.0738,576300.0],["2023-02-09",17.3012,17.5377,16.8736,16.8827,873200.0],["2023-02-10",16.5735,16.6008,16.2278,16.4006,906900.0],["2023-02-13",16.4097,16.8191,16.2733,16.7827,515800.0],["2023-02-14",16.6371,17.0192,16.5917,16.8646,569400.0],["2023-02-15",16.5826,17.1011,16.5553,17.092,550400.0],["2023-02-16",16.719,17.283,16.6371,17.0556,948200.0],["2023-02-17",17.0283,17.1647,16.7736,17.1465,1103500.0],["2023-02-21",15.1363,15.5547,13.9446,14.1266,4402200.0],["2023-02-22",14.0174,14.6541,13.981,14.5268,2322500.0],["2023-02-23",14.6269,14.7542,14.172,14.3631,1244400.0],["2023-02-24",13.9628,14.1993,13.8719,14.1902,1067600.0],["2023-02-27",14.3904,14.5996,14.3267,14.4085,1251200.0],["2023-02-28",14.4722,14.636,14.3904,14.4085,1127100.0],["2023-03-01",14.4813,14.636,14.3085,14.454,1027200.0],["2023-03-02",14.2526,14.5913,14.2069,14.573,736100.0],["2023-03-03",14.8476,14.9392,14.6646,14.9209,744300.0],["2023-03-06",14.9483,15.0216,14.6554,14.747,1155200.0],["2023-03-07",14.7012,14.8751,14.4906,14.5273,1129100.0],["2023-03-08",14.6188,14.692,14.3533,14.5639,791500.0],["2023-03-09",14.5456,14.6096,13.7949,13.8316,1731100.0],["2023-03-10",13.8133,13.8133,13.1359,13.2732,1353400.0],["2023-03-13",12.8155,12.9619,12.4493,12.7697,1804100.0],["2023-03-14",13.1359,13.4288,12.8429,13.0443,1133600.0],["2023-03-15",12.4036,12.5958,12.193,12.5592,1977500.0],["2023-03-16",12.3303,13.0169,12.3029,12.8429,1029700.0],["2023-03-17",12.7239,12.7239,12.2571,12.3486,2002000.0],["2023-03-20",12.4036,12.8063,12.4036,12.5683,1344900.0],["2023-03-21",12.9802,13.1267,12.7606,12.8887,1503000.0],["2023-03-22",12.9436,13.0352,12.5775,12.5958,1458800.0],["2023-03-23",12.7056,13.0352,12.4493,12.5592,770500.0],["2023-03-24",12.3669,12.6782,12.2205,12.5866,972800.0],["2023-03-27",12.8338,12.907,12.6782,12.8338,963900.0],["2023-03-28",12.8246,13.0809,12.7514,13.026,755200.0],["2023-03-29",13.2182,13.3006,13.0077,13.2732,925400.0],["2023-03-30",13.4929,13.5661,13.3373,13.4196,801100.0],["2023-03-31",13.5753,13.8316,13.5386,13.7766,1117800.0],["2023-04-03",13.6943,13.9231,13.6393,13.8682,995100.0],["2023-04-04",13.9323,13.9323,13.3006,13.502,907000.0],["2023-04-05",13.3281,13.4563,12.9894,13.1725,1039100.0],["2023-04-06",13.2457,13.3464,12.9894,13.1176,933500.0],["2023-04-10",12.9711,13.3098,12.8887,13.2366,1667100.0],["2023-04-11",13.383,13.5844,13.3281,13.4196,660000.0],["2023-04-12",13.7309,13.7858,13.3556,13.4013,556900.0],["2023-04-13",13.502,13.5753,13.3006,13.4654,630000.0],["2023-04-14",13.4379,13.7034,13.3373,13.5661,622600.0],["2023-04-17",13.5203,13.621,13.3464,13.5112,763900.0],["2023-04-18",13.6485,13.6851,13.3189,13.4746,711600.0],["2023-04-19",13.3373,13.5112,13.2274,13.502,700300.0],["2023-04-20",13.0901,13.4563,13.0901,13.3556,679200.0],["2023-04-21",13.3098,13.4196,13.026,13.145,961100.0],["2023-04-24",13.1999,13.4288,13.1542,13.3281,828700.0],["2023-04-25",13.0901,13.264,12.907,12.9894,827700.0],["2023-04-26",12.9345,13.1084,12.7697,12.8521,997200.0],["2023-04-27",12.9619,13.0718,12.5683,13.0443,976300.0],["2023-04-28",13.383,14.0604,13.2274,13.5386,1568600.0],["2023-05-01",13.5844,13.7492,12.9345,13.0169,1267900.0],["2023-05-02",12.9802,13.1542,12.7697,13.1267,1287400.0],["2023-05-03",13.1633,13.2823,12.9894,13.026,1314600.0],["2023-05-04",12.8796,12.9619,12.2205,12.2388,1181600.0],["2023-05-05",12.6049,13.0809,12.4676,12.9345,1403100.0],["2023-05-08",12.9986,13.0809,12.7331,12.9162,818000.0],["2023-05-09",12.7422,12.7789,12.5409,12.55,1308100.0],["2023-05-10",12.8338,12.907,12.3852,12.6141,974700.0],["2023-05-11",12.4481,12.6879,12.4205,12.6786,979000.0],["2023-05-12",12.7524,12.7524,12.3651,12.4481,732200.0],["2023-05-15",12.5219,12.5772,12.3743,12.4112,1085100.0],["2023-05-16",12.2637,12.3559,12.0055,12.0332,800200.0],["2023-05-17",12.1623,12.5864,12.1346,12.5311,1004100.0],["2023-05-18",12.4481,12.6602,12.4389,12.6233,1030100.0],["2023-05-19",12.7893,12.8446,12.3928,12.4389,792000.0],["2023-05-22",12.6049,12.7708,12.4297,12.7432,999100.0],["2023-05-23",12.6786,12.9276,12.6694,12.7063,700500.0],["2023-05-24",12.5864,12.5957,12.0977,12.3836,1055400.0],["2023-05-25",12.3743,12.3928,11.8395,11.9871,1940900.0],["2023-05-26",12.0977,12.3836,11.8949,12.2821,1298200.0],["2023-05-30",12.3744,12.485,12.0332,12.0701,1334700.0],["2023-05-31",11.9041,11.9963,11.6367,11.8672,1825800.0],["2023-06-01",11.8488,12.0332,11.6736,11.9133,862800.0],["2023-06-02",12.2545,12.8446,12.2453,12.7985,1419100.0],["2023-06-05",12.7616,12.8446,12.5311,12.6049,1048000.0],["2023-06-06",12.5772,13.0014,12.5588,12.946,1373400.0],["2023-06-07",13.1028,13.6929,13.0844,13.656,1160100.0],["2023-06-08",13.6929,13.8958,13.5177,13.6837,1378900.0],["2023-06-09",13.7944,13.8497,13.4255,13.7298,1331300.0],["2023-06-12",13.8497,14.4767,13.7575,14.4122,1552600.0],["2023-06-13",14.5412,15.0392,14.5228,14.781,1414200.0],["2023-06-14",14.8732,15.2051,14.7441,14.9285,1613800.0],["2023-06-15",14.781,15.3066,14.7349,15.2789,1645900.0],["2023-06-16",15.4264,15.5279,15.1498,15.5002,27817900.0],["2023-06-20",15.3066,15.3435,15.0299,15.2697,1990500.0],["2023-06-21",15.2605,15.5648,15.0484,15.4725,1884800.0],["2023-06-22",15.2144,15.2144,14.7164,14.947,2769900.0],["2023-06-23",14.615,14.6703,14.4122,14.532,1953200.0],["2023-06-26",14.6058,14.9562,14.5966,14.7164,1012200.0],["2023-06-27",14.8548,15.1406,14.5873,15.0853,1289300.0],["2023-06-28",15.1314,15.2881,15.0115,15.1129,1543600.0],["2023-06-29",15.2881,15.5555,15.2051,15.4725,982400.0],["2023-06-30",15.6201,15.7215,15.4725,15.6754,945000.0],["2023-07-03",15.6754,15.8875,15.657,15.8229,394200.0],["2023-07-05",15.7584,15.7584,15.3342,15.3896,1494900.0],["2023-07-06",15.1222,15.5832,15.0668,15.5187,1021100.0],["2023-07-07",15.5002,16.2471,15.5002,16.0258,1055500.0],["2023-07-10",16.201,16.5422,16.1457,16.3393,866800.0],["2023-07-11",16.3854,16.579,16.2932,16.4223,1734900.0],["2023-07-12",16.6067,16.8926,16.579,16.7819,905800.0],["2023-07-13",16.8188,16.8188,16.5053,16.7266,926500.0],["2023-07-14",16.662,16.7819,16.2655,16.4315,1337700.0],["2023-07-17",16.3301,16.5145,16.1549,16.2932,1296900.0],["2023-07-18",16.3209,16.7542,16.3116,16.5975,967400.0],["2023-07-19",16.6436,17.0309,16.4592,17.0216,1177500.0],["2023-07-20",17.1323,17.2522,16.9387,17.1784,1730900.0],["2023-07-21",17.372,17.372,16.9663,17.0032,2263300.0],["2023-07-24",17.0585,17.3352,17.0401,17.2891,922000.0],["2023-07-25",17.1692,17.3259,17.0585,17.2429,870400.0],["2023-07-26",17.1876,17.5196,17.1876,17.5011,898700.0],["2023-07-27",17.5657,17.6487,17.2245,17.3444,2269600.0],["2023-07-28",18.0728,18.2111,17.2798,17.4827,1750000.0],["2023-07-31",17.5196,17.8423,17.3628,17.5011,1839800.0],["2023-08-01",17.6118,17.8515,17.4274,17.6671,2352000.0],["2023-08-02",17.4274,17.455,16.9848,17.0401,2387000.0],["2023-08-03",16.7542,16.9755,16.4961,16.8096,1805200.0],["2023-08-04",16.911,16.911,16.5329,16.6252,961000.0],["2023-08-07",16.6528,16.7819,16.4592,16.6805,1164300.0],["2023-08-08",16.3762,16.4684,16.0903,16.4592,886600.0],["2023-08-09",16.3854,16.5422,16.2563,16.3024,819700.0],["2023-08-10",16.4786,16.4786,15.9222,16.0428,793600.0],["2023-08-11",15.9222,16.0057,15.2453,15.2545,1550900.0],["2023-08-14",15.0134,15.6255,15.0134,15.6162,1645000.0],["2023-08-15",15.4864,15.6069,15.032,15.0413,985400.0],["2023-08-16",14.93,15.0783,14.3643,14.4199,1606700.0],["2023-08-17",14.5405,14.8651,14.3921,14.4478,1270100.0],["2023-08-18",14.2808,14.7631,14.2623,14.6889,1065200.0],["2023-08-21",14.7352,14.8002,14.5127,14.5498,1118500.0],["2023-08-22",14.624,14.6889,14.3736,14.4849,953700.0],["2023-08-23",14.457,14.6147,14.3736,14.5869,888300.0],["2023-08-24",14.4849,14.6518,14.2994,14.3272,633300.0],["2023-08-25",14.4756,14.6054,14.1974,14.4478,714900.0],["2023-08-28",14.6054,14.7816,14.5869,14.7167,732700.0],["2023-08-29",14.5683,14.9856,14.4941,14.9763,844000.0],["2023-08-30",14.9022,15.0505,14.7909,14.8929,809900.0],["2023-08-31",14.8372,15.0691,14.828,14.9393,1047700.0],["2023-09-01",15.0505,15.2731,14.9763,15.2453,764700.0],["2023-09-05",15.032,15.1062,14.7352,14.8094,1064100.0],["2023-09-06",14.828,14.9949,14.4107,14.7074,1040000.0],["2023-09-07",14.4849,14.5405,14.2345,14.4199,733200.0],["2023-09-08",14.4199,14.5961,14.2808,14.4941,752900.0],["2023-09-11",14.6889,14.7538,14.3458,14.3736,662000.0],["2023-09-12",14.3179,14.7538,14.2345,14.7167,662400.0],["2023-09-13",14.6981,14.7445,14.0583,14.0954,868800.0],["2023-09-14",14.151,14.2901,13.9285,14.2159,1242600.0],["2023-09-15",14.1139,14.3272,13.9748,14.1417,2684700.0],["2023-09-18",14.1417,14.1417,13.8728,13.9099,941200.0],["2023-09-19",13.9656,14.1603,13.8543,13.8821,622000.0],["2023-09-20",14.0212,14.3272,13.8636,13.9006,777300.0],["2023-09-21",13.7152,13.7523,13.4648,13.4833,806400.0],["2023-09-22",13.6317,14.0026,13.5854,13.8914,1496300.0],["2023-09-25",13.8172,14.1696,13.7708,13.947,821200.0],["2023-09-26",13.8172,13.9934,13.4926,13.5297,725200.0],["2023-09-27",13.6781,13.7708,13.3535,13.539,629700.0],["2023-09-28",13.5019,13.7708,13.2979,13.5575,1172600.0],["2023-09-29",13.6781,13.7894,13.4926,13.6039,1430100.0],["2023-10-02",13.539,13.6132,13.1959,13.3164,1095300.0],["2023-10-03",13.1217,13.1866,12.6951,12.7971,986500.0],["2023-10-04",12.8064,12.9919,12.658,12.8991,827100.0],["2023-10-05",12.7322,12.8342,12.3056,12.4818,1249900.0],["2023-10-06",12.3798,12.8713,12.25,12.7415,1077100.0],["2023-10-09",12.5838,12.7229,12.3891,12.5746,878200.0],["2023-10-10",12.6951,12.8991,12.6395,12.7229,1413600.0],["2023-10-11",12.8249,12.9455,12.6395,12.8157,785600.0],["2023-10-12",12.6488,12.7229,12.2778,12.4818,1057900.0],["2023-10-13",12.5375,12.5467,12.0924,12.1758,892000.0],["2023-10-16",12.3706,12.5467,12.148,12.2315,3341100.0],["2023-10-17",12.0553,12.5375,12.0367,12.3335,1429000.0],["2023-10-18",12.1016,12.1202,11.8791,12.0089,1009200.0],["2023-10-19",11.944,12.0553,11.5916,11.6936,1300600.0],["2023-10-20",11.7678,11.8976,11.6472,11.74,1404800.0],["2023-10-23",11.6658,11.8883,11.6194,11.6287,1332400.0],["2023-10-24",11.6843,11.8327,11.6658,11.7121,1315100.0],["2023-10-25",11.5452,11.7121,11.4154,11.6936,1615000.0],["2023-10-26",11.944,12.0553,11.6751,11.7863,2488200.0],["2023-10-27",11.8883,12.352,11.4896,11.7029,3300300.0],["2023-10-30",11.6936,11.7307,10.7941,10.8405,2758100.0],["2023-10-31",10.8868,10.9888,10.5994,10.6457,2208900.0],["2023-11-01",10.6272,10.6735,10.2933,10.451,2798100.0],["2023-11-02",10.6643,10.7199,10.3119,10.6735,1705600.0],["2023-11-03",11.0259,11.7029,10.961,11.434,2356400.0],["2023-11-06",11.434,11.4896,11.1372,11.1743,1407900.0],["2023-11-07",11.1279,11.2021,10.9425,11.165,1056300.0],["2023-11-08",11.1279,11.165,10.961,11.1187,1356600.0],["2023-11-09",11.1654,11.2122,10.8662,10.8942,1031200.0],["2023-11-10",10.9316,11.2122,10.782,11.1467,739800.0],["2023-11-13",11.0626,11.2215,10.9971,11.1187,769600.0],["2023-11-14",11.5769,12.0912,11.3524,12.0444,1235200.0],["2023-11-15",12.0631,12.2689,12.0257,12.166,896500.0],["2023-11-16",12.0818,12.1941,11.7826,11.8668,798600.0],["2023-11-17",12.0164,12.1567,11.9322,12.1473,852600.0],["2023-11-20",12.0912,12.2969,11.979,12.2782,756400.0],["2023-11-21",12.0351,12.0818,11.9509,12.0164,659200.0],["2023-11-22",12.1754,12.1754,11.9883,12.0257,605900.0],["2023-11-24",12.0164,12.3156,12.0164,12.2689,418800.0],["2023-11-27",12.1567,12.2034,12.0444,12.0725,1699900.0],["2023-11-28",12.0631,12.2502,11.8948,12.166,746400.0],["2023-11-29",12.4372,12.5962,12.3437,12.3811,859500.0],["2023-11-30",12.4278,12.5026,12.2689,12.353,927100.0],["2023-12-01",12.2876,12.8112,12.2876,12.8019,928300.0],["2023-12-04",12.7364,13.0357,12.7084,13.0076,851200.0],["2023-12-05",12.9048,12.9328,12.7177,12.8112,1143200.0],["2023-12-06",12.9983,13.2695,12.8486,12.8673,839500.0],["2023-12-07",12.8954,13.0357,12.7551,13.0357,1186200.0],["2023-12-08",12.9702,13.0918,12.7832,12.7832,1624400.0],["2023-12-11",12.8019,13.0637,12.7738,12.9983,713300.0],["2023-12-12",12.9422,13.0263,12.8019,12.9141,793400.0],["2023-12-13",12.858,12.9235,12.2034,12.9141,2000000.0],["2023-12-14",13.2601,13.7931,13.1759,13.7277,2146400.0],["2023-12-15",13.7651,13.7651,13.3069,13.4658,2892800.0],["2023-12-18",13.6154,13.6809,13.3162,13.3349,1037300.0],["2023-12-19",13.4284,13.709,13.3723,13.6716,934900.0],["2023-12-20",13.578,13.8773,13.4004,13.4191,713900.0],["2023-12-21",13.578,13.7277,13.5032,13.6903,701400.0],["2023-12-22",13.7651,13.9053,13.709,13.7838,535300.0],["2023-12-26",13.924,14.0643,13.7464,13.9801,650900.0],["2023-12-27",13.9801,14.0924,13.8586,13.9147,689600.0],["2023-12-28",13.8212,13.9895,13.7464,13.9334,582800.0],["2023-12-29",13.8679,13.9521,13.6529,13.6622,584200.0],["2024-01-02",13.4845,13.924,13.4752,13.6061,683100.0],["2024-01-03",13.3349,13.5032,12.7364,12.8112,1251800.0],["2024-01-04",12.7177,12.8206,12.5775,12.699,1123800.0],["2024-01-05",12.699,13.1105,12.6055,12.7832,757900.0],["2024-01-08",12.7645,13.1666,12.7364,13.1105,1683600.0],["2024-01-09",12.858,12.9235,12.6336,12.6616,684400.0],["2024-01-10",12.6336,12.7458,12.4091,12.6336,1076100.0],["2024-01-11",12.6055,12.6055,12.3624,12.512,734800.0],["2024-01-12",12.7738,12.7738,12.2502,12.2595,552600.0],["2024-01-16",12.007,12.2595,11.8668,12.2128,1798600.0],["2024-01-17",11.8481,12.0631,11.7639,12.0164,850300.0],["2024-01-18",12.1941,12.2408,11.9883,12.1754,1027000.0],["2024-01-19",12.1567,12.2969,12.007,12.2689,792400.0],["2024-01-22",12.353,12.6242,12.3437,12.4652,807700.0],["2024-01-23",12.7084,12.8299,12.4465,12.5026,756200.0],["2024-01-24",12.6523,12.6523,12.2221,12.2969,559000.0],["2024-01-25",12.4746,12.7271,12.3624,12.7177,784000.0],["2024-01-26",12.858,13.0731,12.7738,12.7832,595100.0],["2024-01-29",12.699,12.9609,12.6149,12.9235,569200.0],["2024-01-30",12.9048,13.0918,12.8299,12.9235,697000.0],["2024-01-31",12.9235,13.1759,12.671,12.6803,761000.0],["2024-02-01",12.858,13.1198,12.6803,13.1011,691400.0],["2024-02-02",12.8673,13.0637,12.5868,12.9328,745100.0],["2024-02-05",12.6803,12.8767,12.5307,12.6242,594500.0],["2024-02-06",12.5307,12.9889,12.5307,12.9328,751100.0],["2024-02-07",12.9983,12.9983,12.5681,12.5868,708200.0],["2024-02-08",12.5868,12.6523,12.3437,12.6242,825600.0],["2024-02-09",12.6336,12.7832,12.4839,12.7364,964600.0],["2024-02-12",12.7364,13.1198,12.7364,12.9609,975000.0],["2024-02-13",12.4559,12.5401,12.2689,12.3624,1243700.0],["2024-02-14",12.6523,12.6523,12.3717,12.4839,844500.0],["2024-02-15",12.6523,12.9702,12.5868,12.9702,910400.0],["2024-02-16",12.6897,12.9422,12.6336,12.6429,1417100.0],["2024-02-20",11.7265,12.1286,11.3898,11.6517,2099100.0],["2024-02-21",11.5021,11.7171,11.1561,11.5301,1230200.0],["2024-02-22",11.5395,11.7265,11.4366,11.6891,1610700.0],["2024-02-23",11.6797,11.9042,11.5488,11.8107,1396300.0],["2024-02-26",11.6797,11.8668,11.3244,11.3992,1414300.0],["2024-02-27",11.6049,11.792,11.3711,11.5021,1169100.0],["2024-02-28",11.3431,11.5675,11.3244,11.3618,1002300.0],["2024-02-29",11.5032,11.8332,11.4278,11.7861,2055900.0],["2024-03-01",11.8332,12.0312,11.5221,12.0124,2401700.0],["2024-03-04",11.9747,11.9747,11.5787,11.7295,739200.0],["2024-03-05",11.6164,11.9181,11.5881,11.6824,857100.0],["2024-03-06",11.7861,11.7861,11.5598,11.6918,661700.0],["2024-03-07",11.7107,12.0878,11.7107,11.7955,2319100.0],["2024-03-08",11.9275,12.0784,11.4561,11.4844,2572400.0],["2024-03-11",11.4844,11.6447,11.3901,11.4844,1311200.0],["2024-03-12",11.4372,11.5504,11.3052,11.5504,1205700.0],["2024-03-13",11.4844,11.7295,11.2486,11.2581,3054800.0],["2024-03-14",11.1638,11.2015,10.7678,10.8904,1649700.0],["2024-03-15",10.9281,11.1826,10.9092,10.9564,2205400.0],["2024-03-18",11.0224,11.2675,10.8243,11.0506,2215700.0],["2024-03-19",11.0224,11.2298,10.9941,11.1638,2659600.0],["2024-03-20",11.2015,11.5032,11.0978,11.4467,1685200.0],["2024-03-21",11.5787,11.7767,11.4749,11.7578,1435800.0],["2024-03-22",11.7484,11.7861,11.5032,11.5598,1192800.0],["2024-03-25",11.5881,11.6918,11.4938,11.6729,1315800.0],["2024-03-26",11.7107,11.7767,11.5409,11.5598,2687800.0],["2024-03-27",11.7012,12.0312,11.6069,12.0124,1621300.0],["2024-03-28",12.003,12.135,11.937,11.9747,1906500.0],["2024-04-01",12.003,12.0972,11.8804,11.9181,1040300.0],["2024-04-02",11.7201,11.7578,11.5975,11.6824,1157700.0],["2024-04-03",11.5787,11.8144,11.5787,11.7389,955500.0],["2024-04-04",11.9275,12.1538,11.7012,11.7201,1025800.0],["2024-04-05",11.6541,11.9181,11.6541,11.8615,966300.0],["2024-04-08",11.9935,12.2481,11.9935,12.0784,903100.0],["2024-04-09",12.1255,12.2387,12.0407,12.2104,883100.0],["2024-04-10",11.7672,11.7955,11.5409,11.6258,1125100.0],["2024-04-11",11.6069,11.7295,11.4561,11.7295,780700.0],["2024-04-12",11.5881,11.6729,11.3146,11.3241,1778600.0],["2024-04-15",11.4278,11.4372,11.1544,11.2392,1897500.0],["2024-04-16",11.1072,11.2581,10.9752,11.1921,1461800.0],["2024-04-17",11.2675,11.3995,11.1921,11.2015,1723000.0],["2024-04-18",11.2581,11.4372,11.1544,11.3241,1601800.0],["2024-04-19",11.2204,11.5127,11.2204,11.4561,1880800.0],["2024-04-22",11.5787,11.7201,11.4561,11.6164,884500.0],["2024-04-23",11.5975,11.805,11.5975,11.7672,752900.0],["2024-04-24",11.6918,11.8238,11.6635,11.7861,1295400.0],["2024-04-25",11.6918,11.6918,11.3052,11.5409,966300.0],["2024-04-26",11.5409,11.7955,11.4938,11.7672,1284600.0],["2024-04-29",11.8427,12.0312,11.8427,11.8992,1336500.0],["2024-04-30",11.7484,11.871,11.4749,11.7201,2250400.0],["2024-05-01",11.8332,12.7667,11.8332,12.5027,3593000.0],["2024-05-02",12.7856,12.7856,12.4838,12.5593,1942500.0],["2024-05-03",12.7761,12.9553,12.5215,12.5498,1107800.0],["2024-05-06",12.7101,12.7761,12.531,12.6064,721500.0],["2024-05-07",12.6347,12.861,12.6158,12.6253,832100.0],["2024-05-08",12.4838,12.8798,12.4178,12.8327,742600.0],["2024-05-09",12.9182,12.9752,12.7947,12.8992,587400.0],["2024-05-10",12.9562,12.9562,12.6332,12.7567,890200.0],["2024-05-13",12.8707,13.0322,12.8232,12.8897,773300.0],["2024-05-14",13.1177,13.2696,13.0132,13.2316,1151200.0],["2024-05-15",13.3551,13.4121,13.0702,13.2981,2287900.0],["2024-05-16",13.2696,13.4691,13.2221,13.4121,1072100.0],["2024-05-17",13.3931,13.4406,13.2031,13.3266,1743400.0],["2024-05-20",13.2981,13.5071,13.2411,13.3646,1828900.0],["2024-05-21",13.2981,13.4786,13.1936,13.2126,1393400.0],["2024-05-22",13.1841,13.2316,13.0322,13.1462,1062300.0],["2024-05-23",13.1462,13.1652,12.7757,12.8992,1236100.0],["2024-05-24",13.0132,13.3361,12.9847,13.2981,1313000.0],["2024-05-28",13.4596,13.4976,13.1557,13.2506,1042700.0],["2024-05-29",13.0512,13.1177,12.8517,12.8802,1008900.0],["2024-05-30",13.0132,13.2031,12.9847,13.2031,1127100.0],["2024-05-31",13.2031,13.4026,13.1557,13.3551,1286600.0],["2024-06-03",13.4501,13.4596,13.1462,13.3076,784400.0],["2024-06-04",13.2031,13.2601,12.9467,12.9562,1347400.0],["2024-06-05",13.0322,13.1557,12.8042,13.1082,722400.0],["2024-06-06",13.0227,13.1082,12.7947,12.8042,833100.0],["2024-06-07",12.6712,12.8327,12.5572,12.8042,856800.0],["2024-06-10",12.5857,12.6712,12.3863,12.6617,932000.0],["2024-06-11",12.6047,12.6522,12.4148,12.5762,1268400.0],["2024-06-12",12.8992,13.1177,12.7377,12.7472,2043700.0],["2024-06-13",12.6807,12.6902,12.3673,12.3958,1092500.0],["2024-06-14",12.1678,12.1773,11.6359,11.7973,1249400.0],["2024-06-17",11.7119,12.1583,11.7119,12.1298,890600.0],["2024-06-18",12.1298,12.2533,11.9018,11.9208,1078000.0],["2024-06-20",11.8543,12.0728,11.8163,11.8733,1037000.0],["2024-06-21",11.8923,11.9208,11.7404,11.8543,1911600.0],["2024-06-24",11.9493,12.2248,11.8543,12.0253,766000.0],["2024-06-25",11.9873,12.0538,11.7688,11.9493,781200.0],["2024-06-26",11.7499,11.8448,11.6074,11.6359,737800.0],["2024-06-27",11.5599,11.6359,11.4459,11.4649,1281000.0],["2024-06-28",11.5884,11.5979,11.3984,11.5124,1993000.0],["2024-07-01",11.5504,11.6644,11.1894,11.2464,804000.0],["2024-07-02",11.2464,11.4649,11.2084,11.2749,739700.0],["2024-07-03",11.3509,11.4554,11.2939,11.3889,402200.0],["2024-07-05",11.2844,11.3129,11.009,11.0185,608800.0],["2024-07-08",11.1514,11.2274,10.8285,10.8285,808500.0],["2024-07-09",10.8095,10.9235,10.6955,10.857,1056300.0],["2024-07-10",10.7905,10.857,10.572,10.705,915000.0],["2024-07-11",11.028,11.5029,10.9995,11.4079,1396700.0],["2024-07-12",11.5789,11.5789,11.3509,11.3699,743700.0],["2024-07-15",11.3984,11.5884,11.3129,11.4934,978100.0],["2024-07-16",11.6074,11.8638,11.5789,11.8353,1010000.0],["2024-07-17",11.7024,11.8448,11.5884,11.8163,1015800.0],["2024-07-18",11.7783,12.2058,11.7214,11.8353,956500.0],["2024-07-19",11.7688,11.7688,11.2179,11.3319,787000.0],["2024-07-22",11.3509,11.4174,11.1894,11.3604,1625900.0],["2024-07-23",11.2274,11.4744,11.1989,11.3509,872000.0],["2024-07-24",11.2844,11.5029,11.1514,11.2084,830700.0],["2024-07-25",11.1419,11.4364,11.0944,11.1989,2256100.0],["2024-07-26",11.3889,11.4174,11.1324,11.3224,1160100.0],["2024-07-29",11.3509,11.3984,11.0754,11.2654,1238800.0],["2024-07-30",11.2844,11.3509,11.0944,11.1799,1316000.0],["2024-07-31",12.0728,12.6997,11.9683,12.0728,3007600.0],["2024-08-01",12.2153,12.2818,11.4649,11.5124,1355000.0],["2024-08-02",11.0849,11.2274,10.496,10.6765,1930300.0],["2024-08-05",9.9926,10.3156,9.7266,10.2871,2124600.0],["2024-08-06",10.2301,10.4295,10.1161,10.2206,915500.0],["2024-08-07",10.458,10.477,9.9451,9.9641,831800.0],["2024-08-08",10.0591,10.1541,9.8881,10.1256,944800.0],["2024-08-09",10.1831,10.3078,9.8763,9.953,989200.0],["2024-08-12",9.9722,9.9817,9.6749,9.7229,1830400.0],["2024-08-13",9.8187,10.1927,9.7996,10.1352,1398500.0],["2024-08-14",10.2119,10.2694,10.0009,10.068,722400.0],["2024-08-15",10.3845,10.5571,10.3269,10.3365,707000.0],["2024-08-16",10.279,10.4516,10.2694,10.4036,548900.0],["2024-08-19",10.4804,10.5858,10.442,10.4899,574200.0],["2024-08-20",10.4228,10.4804,10.2502,10.2598,456500.0],["2024-08-21",10.3941,10.5091,10.2886,10.4228,708600.0],["2024-08-22",10.4132,10.442,10.2023,10.2406,677300.0],["2024-08-23",10.3461,10.7872,10.279,10.6434,1005400.0],["2024-08-26",10.7297,10.816,10.6146,10.6242,878000.0],["2024-08-27",10.605,10.6625,10.4804,10.5475,504600.0],["2024-08-28",10.4612,10.7105,10.4036,10.5858,1049100.0],["2024-08-29",10.7105,10.7968,10.5475,10.7105,553900.0],["2024-08-30",10.7872,10.8447,10.5954,10.8255,958400.0],["2024-09-03",10.653,10.7201,10.4132,10.4228,1111900.0],["2024-09-04",10.4036,10.4516,10.1064,10.1448,780400.0],["2024-09-05",10.2502,10.2502,9.9722,10.0297,819900.0],["2024-09-06",10.0009,10.0776,9.6461,9.7133,1624700.0],["2024-09-09",9.6749,9.7612,9.5407,9.627,1315100.0],["2024-09-10",9.4831,9.579,9.0133,9.0996,1068000.0],["2024-09-11",9.0708,9.0804,8.8119,8.9941,1224700.0],["2024-09-12",9.0325,9.1571,8.7832,8.9558,735400.0],["2024-09-13",9.1188,9.4448,9.1188,9.4448,775300.0],["2024-09-16",9.4927,9.5982,9.3297,9.5503,1244100.0],["2024-09-17",9.7037,9.905,9.6749,9.7708,714600.0],["2024-09-18",9.8187,10.116,9.6941,9.742,1194400.0],["2024-09-19",10.0872,10.1927,9.9817,10.0393,1383100.0],["2024-09-20",9.4352,9.5982,9.1859,9.464,5300600.0],["2024-09-23",9.4736,9.8763,9.3489,9.742,2160300.0],["2024-09-24",9.953,10.1927,9.8763,10.068,1589700.0],["2024-09-25",9.9817,10.068,9.8955,9.9434,1388600.0],["2024-09-26",10.1639,10.3461,10.1256,10.1256,1164900.0],["2024-09-27",10.3941,10.768,10.3078,10.4708,1240300.0],["2024-09-30",10.2406,10.2982,10.0297,10.1256,1577700.0],["2024-10-01",10.116,10.2311,9.9338,10.1256,1458600.0],["2024-10-02",10.068,10.4899,10.0489,10.442,2239000.0],["2024-10-03",10.2694,10.3653,10.2023,10.2502,2283300.0],["2024-10-04",10.4708,10.5762,10.1831,10.5283,1684400.0],["2024-10-07",10.4324,10.653,10.2694,10.3269,1607400.0],["2024-10-08",10.3557,10.4132,10.0968,10.1256,1680500.0],["2024-10-09",10.1352,10.3078,10.0009,10.0009,1420800.0],["2024-10-10",9.9338,10.2023,9.7324,10.1448,1927400.0],["2024-10-11",10.0872,10.605,10.0872,10.3365,2125700.0],["2024-10-14",10.2598,10.7488,10.1543,10.7105,4406200.0],["2024-10-15",10.6338,10.816,10.442,10.442,2437800.0],["2024-10-16",10.5954,10.8735,10.4324,10.7297,2047300.0],["2024-10-17",10.6913,10.9981,10.4324,10.6338,3403700.0],["2024-10-18",10.9981,11.094,10.6146,10.7105,3938100.0],["2024-10-21",10.7872,10.7872,10.0585,10.0872,4465600.0],["2024-10-22",10.0585,10.0968,9.8475,9.8763,1598200.0],["2024-10-23",9.8283,9.9146,9.6557,9.7804,1715400.0],["2024-10-24",9.905,10.0009,9.627,9.8763,1259000.0],["2024-10-25",10.0105,10.068,9.6941,9.7229,936400.0],["2024-10-28",9.8187,10.0872,9.7996,10.0776,1408700.0],["2024-10-29",9.8379,9.9626,9.6174,9.7229,2252600.0],["2024-10-30",8.6202,8.6969,7.9873,8.0448,7427200.0],["2024-10-31",8.0448,8.0736,7.3161,7.3545,4914700.0],["2024-11-01",7.3545,7.7668,7.3353,7.5846,2566700.0],["2024-11-04",7.5462,7.6709,7.3641,7.4024,1893800.0],["2024-11-05",7.3065,7.7188,7.2682,7.6997,1610400.0],["2024-11-06",8.0832,8.4667,8.0257,8.2462,2999000.0],["2024-11-07",8.2942,8.7256,8.1599,8.4667,2715300.0],["2024-11-08",8.428,8.5249,8.1758,8.2437,1804800.0],["2024-11-11",8.3407,8.5249,8.1952,8.3019,1487700.0],["2024-11-12",8.2728,8.4958,8.2146,8.3213,3680400.0],["2024-11-13",8.3504,8.5637,8.2922,8.2922,1588500.0],["2024-11-14",8.3504,8.3989,8.04,8.0885,1173300.0],["2024-11-15",8.137,8.1758,7.8557,7.8848,1119100.0],["2024-11-18",7.8751,7.9527,7.7491,7.7491,1138400.0],["2024-11-19",7.5842,7.6909,7.4872,7.6327,1277900.0],["2024-11-20",7.5745,7.7588,7.5551,7.72,1172100.0],["2024-11-21",7.7491,8.1176,7.6812,8.0303,3266200.0],["2024-11-22",8.1079,8.3989,8.0885,8.2825,1338600.0],["2024-11-25",8.3892,8.8644,8.331,8.6122,1379300.0],["2024-11-26",8.9711,9.456,8.7577,9.262,6496900.0],["2024-11-27",9.3105,10.0088,9.3105,9.8148,4151100.0],["2024-11-29",9.9312,9.9797,9.6015,9.6985,2490400.0],["2024-12-02",10.4549,11.3181,10.2901,10.9883,3349300.0],["2024-12-03",11.2793,11.8806,10.7653,11.7351,4603000.0],["2024-12-04",11.7157,12.0261,11.4927,11.9873,3324800.0],["2024-12-05",12.1328,12.6953,11.8806,11.9097,4459600.0],["2024-12-06",12.1619,12.1619,11.803,12.0746,3000700.0],["2024-12-09",12.5304,12.928,12.4237,12.5692,3682400.0],["2024-12-10",12.608,12.9086,12.3655,12.5595,3184900.0],["2024-12-11",12.5304,12.705,12.3946,12.608,1913000.0],["2024-12-12",12.5207,12.5789,12.0649,12.1425,1582200.0],["2024-12-13",12.1522,12.3364,11.8709,12.2976,1894100.0],["2024-12-16",12.1231,12.3267,11.9485,12.0843,1995500.0],["2024-12-17",12.0746,12.191,11.803,11.803,2011300.0],["2024-12-18",11.9873,12.0746,11.1532,11.289,1895700.0],["2024-12-19",11.4054,11.4733,11.0562,11.1629,1598900.0],["2024-12-20",10.9302,11.4442,10.9108,11.1435,3798500.0],["2024-12-23",11.1435,11.2502,10.998,11.2211,789600.0],["2024-12-24",11.2502,11.483,11.1047,11.4345,452300.0],["2024-12-26",11.2987,11.5315,11.2114,11.4539,642800.0],["2024-12-27",11.2987,11.5412,11.192,11.3569,770700.0],["2024-12-30",11.1823,11.3181,10.998,11.1241,764300.0],["2024-12-31",11.2599,11.4054,11.1338,11.2114,1528100.0],["2025-01-02",11.1629,11.3084,10.8914,10.9302,1039600.0],["2025-01-03",10.9883,11.0853,10.6974,11.0174,1286800.0],["2025-01-06",11.2696,11.6284,11.2502,11.2793,1238000.0],["2025-01-07",11.4248,11.6963,11.2599,11.3957,1153200.0],["2025-01-08",11.2211,11.289,10.9496,11.1532,1255400.0],["2025-01-10",10.998,11.1532,10.8235,11.1047,1050200.0],["2025-01-13",11.0368,11.1532,10.9205,11.1435,1526900.0],["2025-01-14",11.4248,11.5218,11.2599,11.3569,1110900.0],["2025-01-15",11.7545,11.8321,11.5799,11.706,1122400.0],["2025-01-16",12.7244,12.7244,12.1231,12.4722,2184700.0],["2025-01-17",12.7244,12.802,12.511,12.5304,1693100.0],["2025-01-21",12.6468,13.2772,12.5013,13.2093,1878900.0],["2025-01-22",13.122,13.2287,12.8601,12.9183,1375600.0],["2025-01-23",12.8117,12.8989,12.7341,12.831,1771600.0],["2025-01-24",14.8386,15.6242,14.6738,14.7416,5889200.0],["2025-01-27",14.9938,15.1878,14.4895,15.1587,2661800.0],["2025-01-28",15.3236,15.7212,14.9744,15.663,1877800.0],["2025-01-29",15.8376,16.1382,15.4205,16.0121,2163000.0],["2025-01-30",16.177,16.3516,15.9055,16.08,1537100.0],["2025-01-31",15.9055,16.0606,15.1005,15.4593,2240000.0],["2025-02-03",14.9259,15.6921,14.8095,15.2557,2004900.0],["2025-02-04",15.1587,15.4496,14.8677,15.3817,1709900.0],["2025-02-05",15.3817,15.5563,15.1393,15.5272,1102900.0],["2025-02-06",15.663,15.663,15.2654,15.5563,1480700.0],["2025-02-07",15.6339,15.7115,15.2848,15.469,1275900.0],["2025-02-10",15.6145,15.6921,15.4205,15.6145,1292000.0],["2025-02-11",15.469,15.8667,15.4399,15.8376,1194500.0],["2025-02-12",15.4981,15.7988,15.3139,15.3236,1128800.0],["2025-02-13",15.7406,15.7406,15.4302,15.6048,916900.0],["2025-02-14",15.954,16.1382,15.6436,15.857,1128400.0],["2025-02-18",16.1091,16.3807,15.8958,16.371,1433400.0],["2025-02-19",16.0897,16.274,15.8473,15.9055,2168300.0],["2025-02-20",16.3904,16.3904,15.372,15.8279,2052900.0],["2025-02-21",16.0024,16.0024,15.1199,15.2363,1947900.0],["2025-02-24",15.4205,15.4593,14.9065,14.9065,1669200.0],["2025-02-25",15.1102,15.1102,14.6932,15.0132,1834900.0],["2025-02-26",15.1005,15.3817,14.9647,15.1102,771600.0],["2025-02-27",14.9841,15.149,14.4604,14.5477,877700.0],["2025-02-28",14.4793,14.7137,14.3817,14.5184,1603800.0],["2025-03-03",14.7625,14.948,13.6299,13.8349,1346800.0],["2025-03-04",13.376,13.7861,13.1222,13.4542,2044800.0],["2025-03-05",13.669,14.2645,13.6592,14.0888,1660100.0],["2025-03-06",13.8252,14.2841,13.7568,13.9423,1153000.0],["2025-03-07",13.7568,13.913,13.2198,13.6592,2110000.0],["2025-03-10",13.2003,13.5908,12.966,13.2003,1908100.0],["2025-03-11",13.2687,13.6592,12.8879,13.5811,1704000.0],["2025-03-12",13.5811,13.9716,13.376,13.7666,2713300.0],["2025-03-13",13.6494,14.04,13.171,13.2882,1630400.0],["2025-03-14",13.6787,14.04,13.6006,14.0302,1068700.0],["2025-03-17",13.9619,14.3329,13.9619,14.1278,1412300.0],["2025-03-18",14.1278,14.1571,13.7666,13.8056,1096200.0],["2025-03-19",13.7568,13.9814,13.5323,13.9228,1277200.0],["2025-03-20",13.6104,14.2645,13.6104,14.1278,991500.0],["2025-03-21",13.7959,13.9716,13.6397,13.8056,2843800.0],["2025-03-24",14.079,14.4696,14.0497,14.3817,1161000.0],["2025-03-25",14.3231,14.4891,14.1962,14.3036,885700.0],["2025-03-26",14.2743,14.3719,13.8838,14.3134,1312700.0],["2025-03-27",13.9912,14.0693,12.8195,13.4249,2038500.0],["2025-03-28",13.3565,13.4932,12.8391,12.8488,1237900.0],["2025-03-31",12.5462,13.1515,12.4388,13.0148,1290400.0],["2025-04-01",12.9269,12.9855,12.5364,12.9074,1300100.0],["2025-04-02",12.6438,13.4542,12.6438,13.3565,902500.0],["2025-04-03",12.5266,12.7805,11.9115,12.1458,2080900.0],["2025-04-04",11.5796,11.687,10.1931,10.9937,2728000.0],["2025-04-07",10.2517,11.4624,10.0076,10.613,2517900.0],["2025-04-08",11.0035,11.0816,9.9783,10.1346,2343400.0],["2025-04-09",9.8709,11.9213,9.8709,11.6772,3821100.0],["2025-04-10",10.8278,11.0426,10.0076,10.3786,1696500.0],["2025-04-11",10.2908,10.6325,10.0174,10.5349,1964000.0],["2025-04-14",10.818,11.0523,10.3591,10.7789,1756200.0],["2025-04-15",10.6227,10.984,10.6032,10.818,2058600.0],["2025-04-16",10.7594,10.9742,10.5934,10.8375,2387700.0],["2025-04-17",10.818,11.521,10.7204,11.4819,3441600.0],["2025-04-21",11.2769,11.3745,10.7985,11.023,2013500.0],["2025-04-22",11.4819,11.5405,11.1402,11.4917,2563800.0],["2025-04-23",12.0775,12.3021,11.7455,11.7748,1500400.0],["2025-04-24",11.8529,12.2435,11.7065,12.2337,1089300.0],["2025-04-25",12.1068,12.8976,12.1068,12.7512,2335300.0],["2025-04-28",12.7902,12.966,12.2532,12.595,2042400.0],["2025-04-29",12.5266,12.8293,12.3802,12.6828,1800800.0],["2025-04-30",11.9115,13.5127,11.9115,13.4151,3193000.0],["2025-05-01",13.5616,13.9521,13.132,13.7666,2722000.0],["2025-05-02",14.1571,14.3134,13.9716,14.245,1702800.0],["2025-05-05",14.0302,14.5965,13.9912,14.1864,1484200.0],["2025-05-06",13.9912,14.45,13.8252,14.2645,967400.0],["2025-05-07",14.411,14.4207,14.1376,14.2841,2223500.0],["2025-05-08",14.5281,14.9577,14.3622,14.7918,1632000.0],["2025-05-09",14.8606,15.3815,14.8311,15.352,1886200.0],["2025-05-12",16.2857,16.4921,15.8729,16.0596,1521700.0],["2025-05-13",16.1972,16.4036,16.0301,16.2169,1635500.0],["2025-05-14",16.1677,16.5904,16.0596,16.4724,1446700.0],["2025-05-15",16.2464,16.3447,15.6763,15.7943,2703400.0],["2025-05-16",15.755,15.9515,15.5486,15.8139,1828900.0],["2025-05-19",15.4404,15.8729,15.4011,15.7353,1187300.0],["2025-05-20",15.7648,16.0105,15.6075,15.8827,1427600.0],["2025-05-21",15.7156,16.0498,15.411,15.4699,1528000.0],["2025-05-22",15.4994,16.2365,15.4798,15.9024,2166400.0],["2025-05-23",15.4208,16.3741,15.3225,16.1383,1937100.0],["2025-05-27",16.4724,16.954,16.3447,16.9442,1410100.0],["2025-05-28",16.8656,16.895,16.3053,16.4233,1931500.0],["2025-05-29",16.6395,16.6395,16.2562,16.4823,652400.0],["2025-05-30",16.2955,16.5412,16.1186,16.3447,1338400.0],["2025-06-02",16.2267,16.3152,15.8434,16.2267,1795600.0],["2025-06-03",16.2759,16.5314,16.0498,16.1874,1196100.0],["2025-06-04",16.266,16.3053,15.9515,16.1579,819000.0],["2025-06-05",16.1677,16.2759,15.981,16.1874,989400.0],["2025-06-06",16.4724,17.0228,16.4724,16.9638,1856300.0],["2025-06-09",17.1702,17.239,16.9147,17.0326,980600.0],["2025-06-10",17.1506,17.4061,17.013,17.1014,1273300.0],["2025-06-11",17.2292,17.5732,17.1899,17.4061,1685300.0],["2025-06-12",17.6911,17.7206,17.0032,17.0818,2815000.0],["2025-06-13",17.0523,17.2685,16.8262,16.9344,2394400.0],["2025-06-16",17.2096,17.5535,16.9049,17.3078,2544900.0],["2025-06-17",17.1801,17.5535,17.0818,17.2784,2704500.0],["2025-06-18",17.5929,17.6125,17.0032,17.0621,2381900.0],["2025-06-20",17.1801,17.1801,16.5609,16.9442,3931100.0],["2025-06-23",16.6985,16.9049,16.3545,16.61,2471000.0],["2025-06-24",16.9344,17.1014,16.6886,16.7968,2366700.0],["2025-06-25",16.7673,16.7771,16.3152,16.3741,2421400.0],["2025-06-26",16.6198,17.0228,16.4528,16.9835,2684100.0],["2025-06-27",17.1408,17.239,16.7378,16.8361,3303100.0],["2025-06-30",16.7181,17.0818,16.5609,16.8557,2539000.0],["2025-07-01",16.8164,17.5044,16.728,17.2096,3294400.0],["2025-07-02",17.298,17.5241,17.1309,17.4749,4134900.0],["2025-07-03",17.5044,17.7403,17.4651,17.5142,1579200.0],["2025-07-07",17.2882,17.5339,17.0523,17.1899,2234800.0],["2025-07-08",17.416,17.416,16.8754,16.954,3150800.0],["2025-07-09",17.0523,17.0523,16.7378,16.8852,3221700.0],["2025-07-10",17.1014,17.3078,16.8066,16.954,3405400.0],["2025-07-11",16.9049,16.9245,16.4724,16.5609,2017500.0],["2025-07-14",16.8164,16.8754,16.4724,16.8361,1576400.0],["2025-07-15",16.9049,16.9835,16.5019,16.5609,2119300.0],["2025-07-16",16.6788,16.8459,16.1874,16.6395,2774600.0],["2025-07-17",16.5412,16.8262,16.384,16.4135,2219900.0],["2025-07-18",16.5314,16.5609,15.8434,16.0301,4097800.0],["2025-07-21",16.1088,16.2169,15.922,16.0301,1656700.0],["2025-07-22",15.9319,16.0105,15.6763,15.8729,1626500.0],["2025-07-23",16.0891,16.2955,15.9908,16.2071,1365100.0],["2025-07-24",16.1186,16.1481,15.8827,16.0695,3279500.0],["2025-07-25",16.0695,16.1088,15.696,15.9908,1467500.0],["2025-07-28",15.9908,16.1088,15.9122,16.0007,1849500.0],["2025-07-29",16.1186,16.1186,15.6763,15.8237,2374000.0],["2025-07-30",15.8336,15.8336,15.5289,15.6763,2267300.0],["2025-07-31",15.4503,15.9515,15.411,15.6468,1460200.0],["2025-08-01",15.3618,15.4994,15.0964,15.3716,1529300.0],["2025-08-04",15.6665,15.6665,15.0473,15.1063,1881300.0],["2025-08-05",16.0105,16.8164,15.9122,16.2267,4644900.0],["2025-08-06",16.3447,17.3275,16.2955,17.3177,3821900.0],["2025-08-07",17.4651,17.8091,17.072,17.2685,2415100.0],["2025-08-08",17.1894,17.5947,17.1796,17.3377,1617600.0],["2025-08-11",17.229,17.7232,17.229,17.6145,1900100.0],["2025-08-12",17.6837,18.4942,17.5848,18.4547,4143900.0],["2025-08-13",18.5436,19.117,18.3262,19.0082,3030200.0],["2025-08-14",18.7413,18.771,18.3855,18.5338,2493000.0],["2025-08-15",18.603,18.682,18.2175,18.2965,1705600.0],["2025-08-18",18.2372,18.4349,18.168,18.3064,1816200.0],["2025-08-19",18.3558,18.5931,18.3558,18.5832,1552300.0],["2025-08-20",18.5041,18.603,18.3657,18.4646,1757500.0],["2025-08-21",18.3163,18.5535,18.257,18.5041,1347300.0],["2025-08-22",18.5931,19.6903,18.5931,19.5914,2090600.0],["2025-08-25",19.4827,19.8978,19.4432,19.7595,1502800.0],["2025-08-26",19.7496,20.1351,19.6903,20.1153,2298600.0],["2025-08-27",19.9769,20.3822,19.9176,20.2735,1337400.0],["2025-08-28",20.3822,20.3822,20.056,20.1153,1554400.0],["2025-08-29",20.1153,20.1845,19.8089,19.9275,1977300.0],["2025-09-02",19.5815,20.0659,19.4432,20.0165,1643900.0],["2025-09-03",19.9275,20.4415,19.8188,20.0659,1626000.0],["2025-09-04",20.0659,20.4514,20.0263,20.4316,1351700.0],["2025-09-05",20.4909,20.6787,20.0461,20.3723,1451700.0],["2025-09-08",20.3624,20.6392,19.9967,20.5206,1714300.0],["2025-09-09",20.5404,20.5404,20.1351,20.313,1189000.0],["2025-09-10",20.4613,20.5601,20.2438,20.5404,1107100.0],["2025-09-11",20.5206,21.1532,20.4712,21.0049,1728400.0],["2025-09-12",20.916,21.0049,20.738,20.7974,1135500.0],["2025-09-15",20.8665,21.0544,20.5997,20.6293,1596700.0],["2025-09-16",20.6293,20.6293,20.1845,20.3031,1874000.0],["2025-09-17",20.2932,20.8764,20.0758,20.1944,1781500.0],["2025-09-18",20.2142,20.8468,20.1944,20.738,1621400.0],["2025-09-19",20.7578,20.7578,20.1548,20.2043,2245100.0],["2025-09-22",20.056,20.2834,19.8682,19.8781,1483700.0],["2025-09-23",20.0165,20.2438,19.6804,19.7792,1459700.0],["2025-09-24",19.6903,19.8385,19.4728,19.6013,1537700.0],["2025-09-25",19.2751,19.5519,19.2059,19.4728,1645900.0],["2025-09-26",19.5222,19.8781,19.4728,19.8089,1402000.0],["2025-09-29",19.9769,20.0066,19.4728,19.6903,1625800.0],["2025-09-30",19.6507,19.8484,19.4432,19.8089,1428200.0],["2025-10-01",19.6804,19.8089,19.3344,19.6211,1835700.0],["2025-10-02",19.71,19.8978,19.6211,19.7792,1356300.0],["2025-10-03",19.8188,20.0066,19.5618,19.7002,1680100.0],["2025-10-06",19.8583,19.9868,19.2949,19.3048,1801200.0],["2025-10-07",19.2059,19.2455,18.3756,18.4151,3543400.0],["2025-10-08",18.5338,18.7413,18.346,18.3756,2400700.0],["2025-10-09",18.3361,18.3361,17.5354,18.1581,2462800.0],["2025-10-10",18.4349,18.7413,17.8122,17.9209,2686700.0],["2025-10-13",18.1581,18.3163,17.7825,18.0692,1531200.0],["2025-10-14",17.743,18.4646,17.6837,18.346,1720500.0],["2025-10-15",18.5535,19.1367,18.5535,18.682,2557000.0],["2025-10-16",18.7512,18.8204,18.3954,18.8204,1585500.0],["2025-10-17",18.5239,18.8995,18.4349,18.6721,1743900.0],["2025-10-20",18.8896,19.1862,18.8402,19.117,1737800.0],["2025-10-21",19.3048,19.8484,19.2751,19.6211,1717200.0],["2025-10-22",19.5717,19.7693,19.1862,19.4432,2174000.0],["2025-10-23",19.4036,19.888,19.4036,19.6211,1756400.0],["2025-10-24",19.6211,19.9077,19.117,19.6507,2492400.0],["2025-10-27",19.8287,19.8287,19.4036,19.5618,1992100.0],["2025-10-28",19.5222,19.9769,19.2356,19.799,2492100.0],["2025-10-29",20.5107,21.8748,20.5107,21.3114,4986000.0],["2025-10-30",20.8962,21.43,20.6095,20.659,3037600.0],["2025-10-31",20.6194,20.8764,19.9572,20.0659,2096100.0],["2025-11-03",20.2735,20.6392,20.0857,20.3624,2222400.0],["2025-11-04",20.0955,20.5601,19.7693,20.3031,2078900.0],["2025-11-05",20.3525,21.2916,20.2834,21.2422,2309000.0],["2025-11-06",21.2718,21.4992,20.916,21.1927,1844300.0],["2025-11-07",21.1133,21.58,20.7458,21.5602,1560500.0],["2025-11-10",21.7191,21.8482,21.2225,21.2424,2285700.0],["2025-11-11",21.3119,21.6595,21.1927,21.59,1435300.0],["2025-11-12",21.59,21.9276,21.4907,21.5999,1582300.0],["2025-11-13",21.5403,21.729,20.865,20.9445,1440300.0],["2025-11-14",21.0338,21.1332,20.4181,20.6664,1095400.0],["2025-11-17",20.5472,20.6962,19.7329,19.9116,1477500.0],["2025-11-18",19.7825,19.9514,19.5641,19.862,1073600.0],["2025-11-19",19.8819,20.4578,19.7329,19.9116,1548700.0],["2025-11-20",20.1103,20.5274,18.8292,19.3356,2744400.0],["2025-11-21",19.4945,20.7161,19.4846,20.7061,2370700.0],["2025-11-24",20.7061,21.7886,20.7061,21.7588,2052100.0],["2025-11-25",21.8879,22.5036,21.7687,22.2951,1712800.0],["2025-11-26",22.0071,22.7519,22.0071,22.3249,1978600.0],["2025-11-28",22.1759,22.5334,22.0567,22.2554,827200.0],["2025-12-01",22.156,22.5831,21.8978,22.3249,1946400.0],["2025-12-02",22.5235,22.6327,22.0269,22.2355,1541100.0],["2025-12-03",22.3348,22.7221,22.156,22.3547,1829100.0],["2025-12-04",22.3547,22.4043,21.5105,21.7588,1355100.0],["2025-12-05",21.7787,21.9276,20.8551,20.8551,1662300.0],["2025-12-08",20.9544,21.3119,20.8551,21.1332,2791500.0],["2025-12-09",21.014,22.0468,20.9643,21.4907,1961700.0],["2025-12-10",21.6198,22.7519,21.4311,22.5235,2361200.0],["2025-12-11",22.5334,23.0796,22.5235,22.9803,2048800.0],["2025-12-12",23.0498,23.0896,22.454,22.5831,1113100.0],["2025-12-15",22.742,23.02,22.2851,22.4043,1559500.0],["2025-12-16",22.5036,22.8214,22.2355,22.7023,1933700.0],["2025-12-17",22.6526,22.9605,22.4043,22.6625,1829400.0],["2025-12-18",22.9108,23.5861,22.8413,23.4371,2026400.0],["2025-12-19",23.4173,23.7549,23.2385,23.5662,9834600.0],["2025-12-22",23.7549,23.9039,23.4868,23.5662,1045100.0],["2025-12-23",23.4371,23.5365,23.1194,23.3279,1057600.0],["2025-12-24",23.308,23.5762,23.0498,23.4669,638500.0],["2025-12-26",23.4471,23.8245,23.3776,23.7251,963500.0],["2025-12-29",23.4769,23.8344,23.4769,23.8145,1015000.0],["2025-12-30",23.745,24.0727,23.5563,23.9337,1305100.0],["2025-12-31",23.9138,23.9138,23.596,23.596,1044500.0],["2026-01-02",23.8344,24.8573,23.8145,24.7778,1621700.0],["2026-01-05",24.7282,25.1751,24.609,24.8573,1626200.0],["2026-01-06",24.6487,25.7709,24.5891,25.7014,1417600.0],["2026-01-07",25.761,25.8206,25.2446,25.622,1238600.0],["2026-01-08",25.4531,26.6945,25.4432,26.4959,2486200.0],["2026-01-09",26.476,26.6647,25.8901,26.5058,1875300.0],["2026-01-12",26.3072,27.2904,26.2377,27.1116,2015000.0],["2026-01-13",27.0818,27.5684,26.8236,27.201,2240500.0],["2026-01-14",27.3897,27.489,26.7541,26.8733,1877600.0],["2026-01-15",27.2308,28.0451,27.0421,27.5188,2209000.0],["2026-01-16",27.5684,27.8763,27.3202,27.34,1839400.0],["2026-01-20",26.9031,27.2407,26.4065,27.062,1875400.0],["2026-01-21",27.5386,30.2895,27.5386,30.0015,3349900.0],["2026-01-22",30.6669,31.511,30.2995,30.7563,3019700.0],["2026-01-23",30.7861,30.8854,30.2299,30.796,1753500.0],["2026-01-26",30.8556,30.9053,29.9717,30.3293,1858200.0],["2026-01-27",30.5477,30.5477,29.6639,29.7036,1286400.0],["2026-01-28",29.8029,29.8029,28.1345,28.9488,1458400.0],["2026-01-29",29.1475,29.4057,28.4424,28.7999,1253500.0],["2026-01-30",28.2338,28.8098,28.1047,28.7006,1244600.0],["2026-02-02",28.6211,29.2964,28.4126,29.2766,1493100.0],["2026-02-03",29.3362,30.2796,29.1574,29.9419,1422600.0],["2026-02-04",30.0115,30.796,29.7433,30.1008,1532900.0],["2026-02-05",29.932,30.7563,29.4951,30.1902,1040400.0],["2026-02-06",30.4186,31.5905,30.2597,31.4713,1782100.0],["2026-02-09",31.4713,32.236,30.9748,31.8785,1065600.0],["2026-02-10",31.7196,32.2757,31.4515,31.8487,807500.0],["2026-02-11",32.8021,33.815,32.3949,33.1695,1832500.0],["2026-02-12",32.7921,33.6164,31.9281,32.9312,1239400.0],["2026-02-13",32.9312,33.8051,32.5141,33.1596,1176000.0],["2026-02-17",32.7623,33.1,32.4346,32.6432,1540300.0],["2026-02-18",33.3483,35.4636,33.2688,34.5301,3121400.0],["2026-02-19",34.1725,34.1825,32.9212,33.9044,2489200.0],["2026-02-20",33.8845,34.0434,32.9411,34.0335,1318900.0],["2026-02-23",34.0037,34.9074,33.7753,34.5996,1665300.0],["2026-02-24",34.7783,35.5629,34.7585,35.4934,1447100.0],["2026-02-25",35.7317,35.841,35.116,35.5331,1223300.0],["2026-02-26",35.6721,36.0296,34.4506,34.6393,1372200.0],["2026-02-27",34.2208,34.4201,33.6926,34.1211,2106900.0],["2026-03-02",33.4933,34.739,32.8356,34.5397,1603400.0],["2026-03-03",33.2143,34.2307,32.0284,33.5531,1410200.0],["2026-03-04",34.0613,34.1311,33.3837,34.0912,1143000.0],["2026-03-05",33.5929,34.3503,33.3139,33.8022,1576200.0],["2026-03-06",32.8655,33.2143,32.1081,32.5167,1259200.0],["2026-03-09",31.5401,32.726,30.4838,32.706,1819400.0],["2026-03-10",32.726,33.284,31.8391,31.9985,1606800.0],["2026-03-11",31.8889,32.5964,31.6198,31.8789,1006700.0],["2026-03-12",31.1515,31.8092,30.7329,31.7793,1579700.0],["2026-03-13",31.8789,32.2078,30.8824,31.271,1394100.0],["2026-03-16",31.6597,32.2676,31.5002,31.7195,801500.0],["2026-03-17",32.2078,32.8555,31.849,32.6761,1251000.0],["2026-03-18",32.5566,32.995,32.1181,32.1679,1535300.0],["2026-03-19",31.57,32.1878,30.9422,31.7693,1516800.0],["2026-03-20",31.849,31.9985,30.9023,31.3009,4411300.0],["2026-03-23",31.1415,33.0947,31.1415,32.5665,1274700.0],["2026-03-24",32.3672,33.6428,32.3672,33.2442,1290000.0],["2026-03-25",34.0314,34.1311,33.1545,33.5431,1618300.0],["2026-03-26",32.8256,33.4335,32.2576,32.7359,1416800.0],["2026-03-27",32.995,33.3837,32.2676,32.437,1133500.0],["2026-03-30",33.0249,33.1246,31.5102,31.7095,1142800.0],["2026-03-31",32.2676,33.6029,32.1878,33.5332,1036400.0],["2026-04-01",33.9916,34.6592,33.8022,34.2108,888000.0],["2026-04-02",33.4235,33.8022,32.7658,33.284,887400.0],["2026-04-06",33.284,33.7325,32.8854,33.1943,886800.0],["2026-04-07",33.3637,33.4634,32.8157,33.2342,1003900.0],["2026-04-08",35.0977,35.7554,34.7589,35.307,922900.0],["2026-04-09",35.1575,36.3533,34.9981,36.0046,1061500.0],["2026-04-10",36.3733,36.5427,35.8551,36.3334,864600.0],["2026-04-13",36.1341,36.5726,35.6757,36.5626,717600.0],["2026-04-14",36.6423,36.8217,36.3832,36.4729,840400.0],["2026-04-15",36.2238,36.2836,34.5397,35.2472,750600.0],["2026-04-16",35.1376,35.8351,35.0778,35.1974,975800.0],["2026-04-17",36.3434,37.7186,35.7056,36.9313,1054700.0],["2026-04-20",36.7519,37.8382,36.722,37.7186,969000.0],["2026-04-21",37.6588,38.3564,37.5093,37.7584,1003500.0],["2026-04-22",38.167,38.466,37.4296,37.8182,732700.0],["2026-04-23",38.1172,38.6155,37.5093,38.2467,799800.0],["2026-04-24",38.177,38.8646,37.8083,38.7948,836700.0],["2026-04-27",38.8646,39.4226,38.0674,38.3464,1002500.0],["2026-04-28",38.1371,38.3265,36.9712,37.4993,1141900.0],["2026-04-29",37.5292,37.609,35.1575,35.6956,1629400.0],["2026-04-30",35.5063,36.9014,34.6792,36.3234,1360700.0],["2026-05-01",36.0643,36.2337,35.0578,35.7454,1170800.0],["2026-05-04",35.4565,35.5362,34.2108,34.5397,939800.0],["2026-05-05",34.8884,35.3668,34.4898,34.5098,862600.0],["2026-05-06",35.5162,36.0743,35.3169,35.4764,745600.0],["2026-05-07",35.6558,36.1441,34.43,34.44,937500.0],["2026-05-08",34.8,35.25,34.4,34.7,787200.0],["2026-05-11",34.68,34.78,33.8,33.86,1079700.0],["2026-05-12",33.82,34.05,33.32,33.84,843500.0],["2026-05-13",33.78,34.59,33.63,34.29,833800.0],["2026-05-14",34.8,35.21,34.51,34.57,735700.0],["2026-05-15",34.03,34.33,33.08,33.1,715000.0],["2026-05-18",33.25,33.84,32.88,33.29,1025600.0],["2026-05-19",32.66,32.71,31.55,32.15,1601300.0],["2026-05-20",32.46,33.9,32.17,33.88,1167400.0],["2026-05-21",33.37,33.98,32.8,33.86,838500.0],["2026-05-22",34.1,35.63,33.79,34.16,659900.0],["2026-05-26",34.72,35.25,34.57,35.19,771300.0],["2026-05-27",35.59,36.22,35.29,36.04,1191200.0],["2026-05-28",35.78,36.22,35.27,36.17,1294900.0],["2026-05-29",36.15,36.22,35.21,35.41,1230000.0],["2026-06-01",34.83,35.09,33.88,34.6,1089300.0],["2026-06-02",34.93,36.98,34.51,36.56,1174900.0],["2026-06-03",36.18,37.54,36.16,36.55,1182100.0],["2026-06-04",36.25,36.85,35.6,36.69,621500.0],["2026-06-05",36.19,36.19,34.91,35.37,1031700.0],["2026-06-08",35.75,36.81,35.75,36.67,1170200.0],["2026-06-09",37.22,37.49,35.61,36.55,922700.0],["2026-06-10",36.6,36.71,35.46,35.47,815100.0],["2026-06-11",33.18,34.32,29.21,30.11,5094100.0],["2026-06-12",29.66,31.03,28.34,30.81,3476000.0],["2026-06-15",31.5,31.62,29.34,29.48,2194000.0],["2026-06-16",29.83,30.38,29.29,29.96,1877400.0],["2026-06-17",29.51,29.92,28.35,28.41,2056500.0],["2026-06-18",28.89,29.21,27.87,29.18,5463400.0],["2026-06-22",29.39,29.94,29.0,29.83,1559300.0],["2026-06-23",29.01,29.27,28.6,28.71,2043000.0],["2026-06-24",28.67,28.95,27.9,28.28,1556200.0],["2026-06-25",28.84,29.31,28.08,28.45,1475800.0],["2026-06-26",28.17,28.35,27.19,28.13,5916500.0],["2026-06-29",27.67,27.81,26.42,26.48,2788200.0],["2026-06-30",26.57,27.37,26.48,27.21,1714200.0],["2026-07-01",26.77,26.82,26.11,26.22,1895200.0],["2026-07-02",25.81,26.48,24.6,24.91,1946900.0],["2026-07-06",25.15,26.16,25.15,26.13,2796504.590978],["2026-07-07",25.83,26.15,25.34,25.43,1221275.173991],["2026-07-08",25.05,25.615,24.64,25.58,1480949.213608],["2026-07-09",25.94,26.57,25.7013,26.39,1332424.784285],["2026-07-10",26.42,27.47,26.38,27.33,1725777.281636],["2026-07-13",27.31,27.62,26.99,27.24,1586041.042525],["2026-07-14",27.77,27.97,26.94,27.07,988987.131792],["2026-07-15",27.31,27.77,27.07,27.72,1013121.453511],["2026-07-16",27.52,27.84,26.75,26.81,1483723.833046],["2026-07-17",26.2,26.96,25.78,26.56,1188306.31813],["2026-07-20",26.85,26.85,25.95,26.15,920657.517004],["2026-07-21",26.6,27.45,26.18,27.43,1505886.100523],["2026-07-22",27.42,28.12,27.41,28.04,1027667.33678],["2026-07-23",27.85,28.07,27.36,27.63,1213678.07237],["2026-07-24",27.89,27.95,26.935,27.07,1062745.727756],["2026-07-27",27.38,27.61,26.75,27.24,1161473.625096],["2026-07-28",27.11,27.615,26.7526,27.38,1172807.296198],["2026-07-29",27.29,27.745,26.76,26.81,1189083.450051],["2026-07-30",27.54,27.55,26.41,27.06,1257335.796182],["2026-07-31",27.35,27.3875,26.085,26.93,1178545.750143],["2026-08-03",26.71,27.75,26.71,27.63,1428016.708714],["2026-08-04",27.42,27.86,27.03,27.57,1705153.692508],["2026-08-05",27.21,28.71,27.21,28.02,1613410.673485],["2026-08-06",29.56,30.44,27.15,27.32,2228532.903962],["2026-08-07",27.73,28.945,27.585,28.44,1009283.775586],["2026-08-10",28.73,29.67,28.18,29.67,322870.484529],["2026-08-11",29.99,30.8,29.91,30.4,1865377.605266],["2026-08-12",30.79,30.79,29.61,29.7,1985486.569165],["2026-08-13",29.79,30.52,29.51,30.33,1964919.802302],["2026-08-14",30.62,31.2,30.195,30.35,1648852.933054]]}