{"t":"ET","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-02-03",1.4241,1.4421,1.3888,1.4024,42988400.0],["2006-02-06",1.408,1.4173,1.3993,1.4092,4602400.0],["2006-02-07",1.4006,1.4024,1.3808,1.3894,2974400.0],["2006-02-08",1.3919,1.3919,1.3442,1.356,3296400.0],["2006-02-09",1.3578,1.3684,1.3467,1.3591,1966400.0],["2006-02-10",1.3591,1.3733,1.3529,1.3653,1546400.0],["2006-02-13",1.3591,1.3622,1.3362,1.3467,1031200.0],["2006-02-14",1.3529,1.356,1.338,1.3405,1130000.0],["2006-02-15",1.3436,1.3566,1.3312,1.3529,1126000.0],["2006-02-16",1.3591,1.3684,1.3535,1.3566,1001600.0],["2006-02-17",1.3659,1.3659,1.3529,1.3535,1125200.0],["2006-02-21",1.3517,1.3653,1.3504,1.3554,759200.0],["2006-02-22",1.3609,1.3616,1.3529,1.356,1069200.0],["2006-02-23",1.356,1.3597,1.3529,1.3591,913200.0],["2006-02-24",1.3591,1.3665,1.3535,1.3653,1021200.0],["2006-02-27",1.3622,1.3727,1.3616,1.3647,482000.0],["2006-02-28",1.3653,1.3653,1.3572,1.3616,701600.0],["2006-03-01",1.3572,1.3678,1.3535,1.3541,932400.0],["2006-03-02",1.3529,1.3622,1.3529,1.3591,744400.0],["2006-03-03",1.3541,1.3622,1.3529,1.3609,793200.0],["2006-03-06",1.3498,1.356,1.3374,1.3492,1523200.0],["2006-03-07",1.3374,1.3436,1.3256,1.3374,1000400.0],["2006-03-08",1.3337,1.3529,1.3281,1.351,912800.0],["2006-03-09",1.3541,1.3808,1.3467,1.3715,1309600.0],["2006-03-10",1.3839,1.3993,1.3647,1.3987,1282400.0],["2006-03-13",1.3938,1.4167,1.3931,1.4136,1007200.0],["2006-03-14",1.4241,1.4241,1.4111,1.4142,1432000.0],["2006-03-15",1.4216,1.4229,1.3993,1.4061,1046000.0],["2006-03-16",1.4055,1.4297,1.3993,1.4297,1038000.0],["2006-03-17",1.4303,1.4315,1.4179,1.4315,731600.0],["2006-03-20",1.4334,1.4427,1.4241,1.4321,730000.0],["2006-03-21",1.4253,1.4396,1.4241,1.439,926400.0],["2006-03-22",1.4396,1.4513,1.4365,1.4476,1028400.0],["2006-03-23",1.452,1.4643,1.4489,1.4612,1028800.0],["2006-03-24",1.4612,1.4829,1.4489,1.4612,427200.0],["2006-03-27",1.4693,1.5102,1.4612,1.5046,1115600.0],["2006-03-28",1.5046,1.5077,1.486,1.4934,676000.0],["2006-03-29",1.4865,1.4958,1.4772,1.4834,790400.0],["2006-03-30",1.4828,1.4946,1.4449,1.4586,1368400.0],["2006-03-31",1.4524,1.4865,1.4281,1.4865,697600.0],["2006-04-03",1.4834,1.4834,1.4524,1.4679,351200.0],["2006-04-04",1.4654,1.4654,1.4288,1.4505,780800.0],["2006-04-05",1.4505,1.4648,1.4493,1.4561,514400.0],["2006-04-06",1.4586,1.4586,1.4412,1.4579,558800.0],["2006-04-07",1.443,1.4586,1.4294,1.4536,543200.0],["2006-04-10",1.4679,1.5039,1.4679,1.4865,1334400.0],["2006-04-11",1.4803,1.5088,1.4679,1.502,1149200.0],["2006-04-12",1.4958,1.5014,1.4834,1.4865,1927600.0],["2006-04-13",1.4989,1.502,1.4834,1.4871,443600.0],["2006-04-17",1.4896,1.4927,1.4772,1.484,237200.0],["2006-04-18",1.4896,1.5299,1.4896,1.5268,914000.0],["2006-04-19",1.5293,1.5405,1.5175,1.5392,1054800.0],["2006-04-20",1.5616,1.5641,1.5442,1.5548,984800.0],["2006-04-21",1.5666,1.5821,1.5647,1.5796,757200.0],["2006-04-24",1.5951,1.5951,1.5548,1.5703,428000.0],["2006-04-25",1.5672,1.5678,1.5529,1.5622,454000.0],["2006-04-26",1.5523,1.5572,1.5281,1.5411,410000.0],["2006-04-27",1.5287,1.551,1.5175,1.5448,353200.0],["2006-04-28",1.5386,1.5467,1.5244,1.5455,394800.0],["2006-05-01",1.5486,1.551,1.5268,1.5392,212000.0],["2006-05-02",1.5337,1.5517,1.5337,1.5486,222400.0],["2006-05-03",1.5392,1.5455,1.5206,1.5455,322800.0],["2006-05-04",1.5467,1.5579,1.5225,1.5504,410800.0],["2006-05-05",1.5827,1.6137,1.5827,1.6069,1673600.0],["2006-05-08",1.6286,1.6721,1.6218,1.6665,1562800.0],["2006-05-09",1.713,1.7161,1.6671,1.6932,1697600.0],["2006-05-10",1.6944,1.7031,1.682,1.6988,845600.0],["2006-05-11",1.7068,1.7099,1.6355,1.6851,1221200.0],["2006-05-12",1.6944,1.6944,1.6696,1.6746,375600.0],["2006-05-15",1.6683,1.669,1.6268,1.6417,496800.0],["2006-05-16",1.6696,1.6783,1.6373,1.6696,964800.0],["2006-05-17",1.6696,1.6727,1.6448,1.6621,378800.0],["2006-05-18",1.6758,1.6758,1.6609,1.6621,591200.0],["2006-05-19",1.6746,1.6758,1.6485,1.6634,691200.0],["2006-05-22",1.6721,1.6727,1.6355,1.669,345200.0],["2006-05-23",1.6634,1.6752,1.651,1.6665,341200.0],["2006-05-24",1.651,1.6603,1.6323,1.6448,465200.0],["2006-05-25",1.6584,1.664,1.6472,1.6553,162800.0],["2006-05-26",1.6603,1.6603,1.6386,1.6572,360400.0],["2006-05-30",1.6758,1.6758,1.6398,1.6448,541200.0],["2006-05-31",1.6547,1.6727,1.6392,1.6572,603200.0],["2006-06-01",1.6572,1.659,1.6323,1.6373,624400.0],["2006-06-02",1.6386,1.6566,1.6386,1.6448,1052800.0],["2006-06-05",1.6572,1.6758,1.6261,1.6323,812400.0],["2006-06-06",1.6355,1.6696,1.6299,1.6528,348000.0],["2006-06-07",1.6479,1.6696,1.6367,1.6417,586800.0],["2006-06-08",1.6417,1.6485,1.6044,1.6137,312000.0],["2006-06-09",1.6106,1.6448,1.6106,1.6448,120400.0],["2006-06-12",1.6448,1.6696,1.6075,1.651,483200.0],["2006-06-13",1.6386,1.6491,1.6162,1.6237,283200.0],["2006-06-14",1.6274,1.6386,1.6088,1.6305,530400.0],["2006-06-15",1.6243,1.6448,1.6137,1.6435,308000.0],["2006-06-16",1.6497,1.6535,1.633,1.6373,110000.0],["2006-06-19",1.6417,1.6479,1.5889,1.6106,280800.0],["2006-06-20",1.5963,1.6255,1.592,1.6032,358400.0],["2006-06-21",1.5889,1.6013,1.5746,1.5883,476000.0],["2006-06-22",1.5827,1.5895,1.574,1.5802,77600.0],["2006-06-23",1.5827,1.615,1.5734,1.592,317600.0],["2006-06-26",1.6075,1.6137,1.5752,1.592,377600.0],["2006-06-27",1.6013,1.6268,1.6013,1.6261,714000.0],["2006-06-28",1.6179,1.641,1.6179,1.6329,330800.0],["2006-06-29",1.6486,1.6486,1.6116,1.6467,261200.0],["2006-06-30",1.6379,1.6768,1.6379,1.6592,415600.0],["2006-07-03",1.6586,1.6617,1.6498,1.6498,152400.0],["2006-07-05",1.6498,1.6598,1.6342,1.641,410400.0],["2006-07-06",1.6379,1.641,1.6198,1.6348,130800.0],["2006-07-07",1.6442,1.6442,1.6254,1.6354,143600.0],["2006-07-10",1.6348,1.6354,1.6141,1.6254,120400.0],["2006-07-11",1.6348,1.678,1.6317,1.641,286400.0],["2006-07-12",1.6567,1.6598,1.6379,1.6504,923600.0],["2006-07-13",1.6442,1.6586,1.6223,1.6379,295200.0],["2006-07-14",1.6254,1.6304,1.6204,1.6285,258400.0],["2006-07-17",1.6279,1.6285,1.6035,1.6172,366400.0],["2006-07-18",1.6285,1.631,1.6091,1.6129,546800.0],["2006-07-19",1.6129,1.6248,1.5878,1.5934,602000.0],["2006-07-20",1.5934,1.6223,1.5916,1.5966,171600.0],["2006-07-21",1.5916,1.5934,1.5646,1.5784,266800.0],["2006-07-24",1.5878,1.6129,1.5784,1.6122,204800.0],["2006-07-25",1.6003,1.6204,1.5972,1.6035,194800.0],["2006-07-26",1.5985,1.6223,1.5972,1.6216,169600.0],["2006-07-27",1.6348,1.6348,1.611,1.611,364800.0],["2006-07-28",1.611,1.6442,1.6097,1.641,202400.0],["2006-07-31",1.6567,1.6567,1.6198,1.6423,337600.0],["2006-08-01",1.6467,1.6467,1.6317,1.641,207200.0],["2006-08-02",1.6467,1.6661,1.6317,1.6473,234000.0],["2006-08-03",1.6561,1.6617,1.6448,1.6529,230400.0],["2006-08-04",1.6536,1.6661,1.6473,1.6661,244000.0],["2006-08-07",1.6598,1.6742,1.6561,1.6592,334800.0],["2006-08-08",1.6592,1.6674,1.6467,1.6529,132800.0],["2006-08-09",1.6567,1.6598,1.6191,1.6285,239600.0],["2006-08-10",1.6285,1.6417,1.6129,1.626,201200.0],["2006-08-11",1.6216,1.6473,1.6216,1.6417,201600.0],["2006-08-14",1.6442,1.6473,1.6254,1.641,184800.0],["2006-08-15",1.663,1.663,1.6348,1.6442,1786800.0],["2006-08-16",1.6379,1.6492,1.6317,1.636,115200.0],["2006-08-17",1.6423,1.6486,1.6348,1.6348,188000.0],["2006-08-18",1.6348,1.6473,1.6285,1.6354,324400.0],["2006-08-21",1.6436,1.6473,1.6291,1.6385,160800.0],["2006-08-22",1.6367,1.6517,1.616,1.6254,186400.0],["2006-08-23",1.6254,1.6636,1.6254,1.6548,163600.0],["2006-08-24",1.6486,1.6849,1.6473,1.6611,204800.0],["2006-08-25",1.6598,1.6724,1.6504,1.6692,298800.0],["2006-08-28",1.663,1.6818,1.6617,1.6818,381600.0],["2006-08-29",1.6724,1.6905,1.6724,1.6874,118800.0],["2006-08-30",1.6905,1.6905,1.6774,1.6861,156000.0],["2006-08-31",1.6818,1.7012,1.6818,1.698,342400.0],["2006-09-01",1.7099,1.7225,1.7093,1.7168,354400.0],["2006-09-05",1.7212,1.7275,1.6962,1.7024,368400.0],["2006-09-06",1.7099,1.7212,1.6786,1.6912,280400.0],["2006-09-07",1.6943,1.6955,1.6573,1.6705,352000.0],["2006-09-08",1.6724,1.6724,1.6567,1.6567,221200.0],["2006-09-11",1.6567,1.6598,1.6392,1.641,1094400.0],["2006-09-12",1.6442,1.6504,1.6367,1.641,555200.0],["2006-09-13",1.6317,1.6436,1.631,1.641,268000.0],["2006-09-14",1.641,1.6661,1.641,1.6498,234400.0],["2006-09-15",1.6724,1.7162,1.6724,1.7031,1069600.0],["2006-09-18",1.7137,1.735,1.7006,1.7187,1563200.0],["2006-09-19",1.7287,1.7576,1.7287,1.7538,1237600.0],["2006-09-20",1.7695,1.7695,1.7193,1.7218,1430000.0],["2006-09-21",1.7381,1.7669,1.7287,1.7588,2948000.0],["2006-09-22",1.7695,1.7951,1.7626,1.782,1907200.0],["2006-09-25",1.782,1.8271,1.782,1.8127,1309200.0],["2006-09-26",1.8571,1.8571,1.8321,1.8409,2727200.0],["2006-09-27",1.8697,1.8697,1.829,1.8427,598800.0],["2006-09-28",1.8477,1.854,1.834,1.839,382800.0],["2006-09-29",1.8352,1.8465,1.8233,1.8327,1350800.0],["2006-10-02",1.829,1.8521,1.8239,1.8352,281600.0],["2006-10-03",1.8221,1.8221,1.8044,1.8126,647200.0],["2006-10-04",1.7981,1.8196,1.7854,1.7886,435600.0],["2006-10-05",1.7848,1.8044,1.7708,1.7974,1396000.0],["2006-10-06",1.7974,1.812,1.7886,1.7936,545600.0],["2006-10-09",1.7854,1.7905,1.7734,1.7784,269200.0],["2006-10-10",1.7772,1.8,1.7772,1.7879,189600.0],["2006-10-11",1.7943,1.7943,1.7632,1.7753,700800.0],["2006-10-12",1.7727,1.786,1.7689,1.7822,478000.0],["2006-10-13",1.7778,1.793,1.7727,1.7791,407600.0],["2006-10-16",1.7791,1.7791,1.7734,1.7784,366800.0],["2006-10-17",1.7917,1.8044,1.7797,1.7886,197600.0],["2006-10-18",1.8234,1.8322,1.8076,1.8177,291600.0],["2006-10-19",1.8284,1.8297,1.8151,1.824,253200.0],["2006-10-20",1.8164,1.8272,1.8019,1.8253,320800.0],["2006-10-23",1.8253,1.8253,1.8019,1.8044,177200.0],["2006-10-24",1.8107,1.817,1.8,1.8044,202400.0],["2006-10-25",1.8139,1.817,1.7873,1.7981,237600.0],["2006-10-26",1.7924,1.8044,1.7848,1.7867,355200.0],["2006-10-27",1.7854,1.8272,1.7854,1.8126,738000.0],["2006-10-30",1.8126,1.8221,1.8044,1.8139,1350400.0],["2006-10-31",1.8139,1.8398,1.8069,1.836,1863200.0],["2006-11-01",1.85,1.8582,1.8341,1.8424,784000.0],["2006-11-02",1.8107,1.8398,1.8069,1.831,1412800.0],["2006-11-03",1.8341,1.8519,1.8335,1.8474,937600.0],["2006-11-06",1.855,1.8588,1.8202,1.831,656000.0],["2006-11-07",1.836,1.8392,1.8291,1.8297,452400.0],["2006-11-08",1.8259,1.8386,1.8221,1.836,299600.0],["2006-11-09",1.836,1.8392,1.8259,1.8259,567600.0],["2006-11-10",1.8297,1.8392,1.8272,1.8386,133600.0],["2006-11-13",1.8392,1.8614,1.836,1.843,2002000.0],["2006-11-14",1.8436,1.8436,1.8082,1.8107,1166000.0],["2006-11-15",1.8044,1.8272,1.7924,1.8107,537200.0],["2006-11-16",1.8057,1.8272,1.8057,1.8114,663600.0],["2006-11-17",1.8151,1.8278,1.8012,1.8012,480400.0],["2006-11-20",1.8095,1.8354,1.8095,1.8246,531600.0],["2006-11-21",1.8297,1.869,1.8183,1.8455,1481200.0],["2006-11-22",1.8772,1.8987,1.8512,1.8658,497200.0],["2006-11-24",1.8683,1.8886,1.8683,1.8772,200000.0],["2006-11-27",1.8772,1.8899,1.8424,1.8455,362400.0],["2006-11-28",1.8462,1.8512,1.8329,1.8392,556800.0],["2006-11-29",1.8392,1.8601,1.8297,1.8481,447600.0],["2006-11-30",1.8481,1.8538,1.8265,1.8386,2186400.0],["2006-12-01",1.8544,1.8588,1.8234,1.8481,1793600.0],["2006-12-04",1.8272,1.8829,1.8265,1.8829,853200.0],["2006-12-05",1.8772,1.8905,1.8544,1.8652,774000.0],["2006-12-06",1.8766,1.9152,1.8709,1.8943,676000.0],["2006-12-07",1.8994,1.9082,1.8905,1.8905,562400.0],["2006-12-08",1.9038,1.9076,1.8962,1.8994,232400.0],["2006-12-11",1.9076,1.912,1.8962,1.9006,537200.0],["2006-12-12",1.9025,1.9063,1.893,1.8949,298800.0],["2006-12-13",1.8968,1.912,1.8962,1.9076,1227600.0],["2006-12-14",1.9089,1.9487,1.9013,1.9418,519200.0],["2006-12-15",1.9449,1.95,1.9354,1.9449,380800.0],["2006-12-18",1.9468,1.9652,1.9316,1.9481,765600.0],["2006-12-19",1.9608,1.9608,1.9013,1.9335,755200.0],["2006-12-20",1.931,1.9437,1.9158,1.9342,499600.0],["2006-12-21",1.9405,1.9411,1.9285,1.9342,179600.0],["2006-12-22",1.9342,1.9576,1.9342,1.9519,179600.0],["2006-12-26",1.9519,1.9684,1.9519,1.9671,168000.0],["2006-12-27",1.9595,1.9785,1.9519,1.9658,510800.0],["2006-12-28",1.9785,1.9937,1.9665,1.9791,532400.0],["2006-12-29",1.9798,1.9969,1.9747,1.988,293600.0],["2007-01-03",2.0104,2.0206,1.9585,1.9809,985600.0],["2007-01-04",1.9803,1.9874,1.9726,1.9874,824800.0],["2007-01-05",1.9938,1.9938,1.9681,1.9809,978000.0],["2007-01-08",1.9829,1.988,1.9496,1.9777,671600.0],["2007-01-09",1.9701,1.9765,1.9521,1.963,736800.0],["2007-01-10",1.9425,1.9624,1.9368,1.9521,730800.0],["2007-01-11",1.9515,1.9553,1.9368,1.9547,2177200.0],["2007-01-12",1.9553,1.9842,1.9547,1.9611,520400.0],["2007-01-16",1.9592,1.9637,1.9425,1.9617,589600.0],["2007-01-17",1.9553,1.9752,1.9361,1.9752,370400.0],["2007-01-18",1.9592,1.9816,1.9361,1.9733,1264800.0],["2007-01-19",1.9733,1.9777,1.9592,1.9739,790400.0],["2007-01-22",1.9745,1.9809,1.9656,1.9809,376000.0],["2007-01-23",1.9829,2.0136,1.9809,2.013,647600.0],["2007-01-24",2.0085,2.0411,2.0027,2.0411,676400.0],["2007-01-25",2.0642,2.0994,2.0002,2.0002,673200.0],["2007-01-26",2.0002,2.0418,1.9829,2.0386,1265600.0],["2007-01-29",2.036,2.0418,2.0008,2.0322,647600.0],["2007-01-30",2.0322,2.0482,2.0322,2.0418,948800.0],["2007-01-31",2.0482,2.0488,2.0347,2.0475,626800.0],["2007-02-01",2.0482,2.0642,2.0354,2.0482,840800.0],["2007-02-02",2.0488,2.0642,2.043,2.0597,910000.0],["2007-02-05",2.0597,2.0674,2.0482,2.0635,1041200.0],["2007-02-06",2.0789,2.0802,2.0674,2.0789,794000.0],["2007-02-07",2.0795,2.1122,2.0718,2.1019,1080000.0],["2007-02-08",2.0994,2.109,2.093,2.093,417200.0],["2007-02-09",2.1058,2.1122,2.1006,2.1026,399600.0],["2007-02-12",2.1051,2.1064,2.0974,2.1006,177600.0],["2007-02-13",2.0994,2.1122,2.0885,2.1083,399600.0],["2007-02-14",2.1282,2.1429,2.1218,2.123,446000.0],["2007-02-15",2.123,2.1326,2.1154,2.132,448800.0],["2007-02-16",2.1346,2.1378,2.1122,2.1378,384400.0],["2007-02-20",2.1288,2.1365,2.1128,2.1147,377600.0],["2007-02-21",2.1326,2.1365,2.1166,2.1256,278000.0],["2007-02-22",2.1326,2.1442,2.1154,2.1154,778000.0],["2007-02-23",2.1122,2.1198,2.1045,2.1154,569200.0],["2007-02-26",2.1186,2.1301,2.1141,2.1269,596800.0],["2007-02-27",2.1269,2.1378,2.109,2.109,821200.0],["2007-02-28",2.1218,2.157,2.1147,2.157,646400.0],["2007-03-01",2.1506,2.2594,2.125,2.2594,1312400.0],["2007-03-02",2.2402,2.2882,2.2338,2.2722,679200.0],["2007-03-05",2.2242,2.2607,2.1698,2.2318,653200.0],["2007-03-06",2.237,2.2504,2.2133,2.2408,630000.0],["2007-03-07",2.2568,2.269,2.2094,2.2312,812800.0],["2007-03-08",2.2248,2.2626,2.2248,2.2542,415600.0],["2007-03-09",2.2658,2.3234,2.2478,2.3234,573600.0],["2007-03-12",2.2978,2.3317,2.2671,2.2869,826400.0],["2007-03-13",2.2875,2.2952,2.2773,2.2799,670000.0],["2007-03-14",2.2658,2.2869,2.2459,2.2786,566800.0],["2007-03-15",2.285,2.2978,2.2536,2.2658,971600.0],["2007-03-16",2.2651,2.3035,2.2434,2.2946,956800.0],["2007-03-19",2.3042,2.3042,2.2805,2.2946,550000.0],["2007-03-20",2.3042,2.3106,2.2818,2.301,306000.0],["2007-03-21",2.317,2.3336,2.2875,2.3336,639200.0],["2007-03-22",2.3362,2.3432,2.3285,2.3291,325200.0],["2007-03-23",2.3515,2.3682,2.349,2.3567,1116800.0],["2007-03-26",2.3714,2.3791,2.3599,2.3682,472400.0],["2007-03-27",2.3618,2.3682,2.3349,2.3631,928800.0],["2007-03-28",2.3554,2.3746,2.3471,2.3554,487200.0],["2007-03-29",2.3586,2.3733,2.3042,2.3522,519200.0],["2007-03-30",2.3355,2.349,2.3055,2.349,694800.0],["2007-04-02",2.3419,2.3522,2.3298,2.3381,734000.0],["2007-04-03",2.3394,2.349,2.3298,2.3413,560400.0],["2007-04-04",2.3333,2.3721,2.3333,2.3656,718800.0],["2007-04-05",2.3591,2.3779,2.3578,2.3669,718400.0],["2007-04-09",2.3591,2.3798,2.343,2.3798,841600.0],["2007-04-10",2.3798,2.385,2.3662,2.3721,678400.0],["2007-04-11",2.3785,2.3824,2.3572,2.3662,454800.0],["2007-04-12",2.3824,2.385,2.343,2.3553,619600.0],["2007-04-13",2.3818,2.3831,2.3527,2.3617,524000.0],["2007-04-16",2.3688,2.3708,2.3462,2.3578,338400.0],["2007-04-17",2.3818,2.3986,2.3553,2.385,447600.0],["2007-04-18",2.3462,2.4302,2.3462,2.427,526400.0],["2007-04-19",2.4302,2.4451,2.3986,2.427,547200.0],["2007-04-20",2.4496,2.4625,2.4315,2.4432,363200.0],["2007-04-23",2.4496,2.471,2.4393,2.4457,256400.0],["2007-04-24",2.4399,2.4716,2.4296,2.4509,300000.0],["2007-04-25",2.4496,2.4645,2.4341,2.46,465200.0],["2007-04-26",2.4625,2.4625,2.4367,2.4432,379600.0],["2007-04-27",2.4406,2.4438,2.4264,2.438,244000.0],["2007-04-30",2.4373,2.458,2.4373,2.4503,548400.0],["2007-05-01",2.4503,2.4503,2.4264,2.436,917200.0],["2007-05-02",2.4341,2.4619,2.4238,2.4386,1206400.0],["2007-05-03",2.4335,2.4432,2.4264,2.4328,1028000.0],["2007-05-04",2.4309,2.4477,2.4108,2.418,817600.0],["2007-05-07",2.427,2.4522,2.3662,2.3947,2882000.0],["2007-05-08",2.5272,2.6539,2.5272,2.5795,10167600.0],["2007-05-09",2.5634,2.5925,2.5472,2.5789,1616000.0],["2007-05-10",2.5627,2.5925,2.5589,2.5808,605200.0],["2007-05-11",2.5834,2.5854,2.5621,2.5789,288400.0],["2007-05-14",2.5789,2.6177,2.5718,2.5802,424400.0],["2007-05-15",2.5724,2.5996,2.5724,2.5996,393200.0],["2007-05-16",2.5983,2.6086,2.5737,2.5925,517200.0],["2007-05-17",2.5854,2.5918,2.5731,2.5879,404400.0],["2007-05-18",2.5789,2.595,2.5731,2.5847,1220800.0],["2007-05-21",2.5821,2.5996,2.5698,2.5866,1072000.0],["2007-05-22",2.5789,2.5905,2.5647,2.5763,425600.0],["2007-05-23",2.5724,2.5854,2.5647,2.5731,473200.0],["2007-05-24",2.566,2.5873,2.5627,2.5692,623600.0],["2007-05-25",2.5692,2.595,2.5563,2.5847,280800.0],["2007-05-29",2.5685,2.5892,2.5569,2.5873,398000.0],["2007-05-30",2.5886,2.6183,2.5789,2.6138,450400.0],["2007-05-31",2.6047,2.6338,2.5789,2.63,718800.0],["2007-06-01",2.6274,2.6442,2.6177,2.6338,562800.0],["2007-06-04",2.6661,2.6661,2.6371,2.6513,1054400.0],["2007-06-05",2.6506,2.6823,2.6216,2.6797,942400.0],["2007-06-06",2.6726,2.6733,2.6338,2.6558,736800.0],["2007-06-07",2.6629,2.6629,2.5983,2.6267,704400.0],["2007-06-08",2.6112,2.6306,2.5963,2.628,487200.0],["2007-06-11",2.5983,2.6448,2.5944,2.6345,594400.0],["2007-06-12",2.6241,2.6377,2.6022,2.6267,634000.0],["2007-06-13",2.6241,2.6636,2.6177,2.6519,698400.0],["2007-06-14",2.6468,2.6571,2.628,2.65,530800.0],["2007-06-15",2.65,2.6616,2.6287,2.6325,475200.0],["2007-06-18",2.6235,2.6358,2.6164,2.6177,328000.0],["2007-06-19",2.6047,2.6422,2.597,2.617,351600.0],["2007-06-20",2.6177,2.6952,2.6093,2.6597,677200.0],["2007-06-21",2.6758,2.7275,2.672,2.7004,449600.0],["2007-06-22",2.7023,2.7689,2.7023,2.745,1628800.0],["2007-06-25",2.7553,2.7553,2.6868,2.7288,855200.0],["2007-06-26",2.7146,2.7476,2.7146,2.7456,472800.0],["2007-06-27",2.7515,2.776,2.7424,2.7741,468800.0],["2007-06-28",2.7554,2.7619,2.7071,2.7482,739200.0],["2007-06-29",2.7319,2.7704,2.7065,2.7704,580800.0],["2007-07-02",2.7515,2.7912,2.7495,2.7808,719600.0],["2007-07-03",2.7808,2.7912,2.756,2.7801,278000.0],["2007-07-05",2.7788,2.7841,2.7652,2.7697,189600.0],["2007-07-06",2.7743,2.8004,2.7593,2.7847,408000.0],["2007-07-09",2.7847,2.7925,2.7638,2.7678,426800.0],["2007-07-10",2.7678,2.7756,2.7358,2.7515,898400.0],["2007-07-11",2.771,2.771,2.7299,2.7443,286400.0],["2007-07-12",2.7449,2.7528,2.666,2.6928,2740400.0],["2007-07-13",2.7254,2.7378,2.6758,2.6804,1682400.0],["2007-07-16",2.6928,2.7084,2.6602,2.6752,4239600.0],["2007-07-17",2.696,2.7026,2.6569,2.6667,936800.0],["2007-07-18",2.6432,2.6654,2.6315,2.6628,556000.0],["2007-07-19",2.683,2.6902,2.6563,2.6647,507200.0],["2007-07-20",2.6732,2.6797,2.6569,2.6687,592800.0],["2007-07-23",2.6556,2.6863,2.6406,2.6537,4242400.0],["2007-07-24",2.653,2.67,2.6302,2.6465,1313600.0],["2007-07-25",2.6413,2.6556,2.6302,2.6426,896000.0],["2007-07-26",2.6243,2.6315,2.5122,2.5943,4224000.0],["2007-07-27",2.5754,2.5826,2.5389,2.5682,3312800.0],["2007-07-30",2.5167,2.5356,2.447,2.5057,4776000.0],["2007-07-31",2.4776,2.5428,2.4052,2.5148,4146800.0],["2007-08-01",2.5004,2.5233,2.4581,2.5057,2928800.0],["2007-08-02",2.4887,2.5004,2.3407,2.3733,4698000.0],["2007-08-03",2.3146,2.4307,2.269,2.3824,2768800.0],["2007-08-06",2.3668,2.3994,2.0297,2.357,5143600.0],["2007-08-07",2.3831,2.4691,2.3413,2.3681,4557600.0],["2007-08-08",2.4092,2.4124,2.3231,2.3694,2636400.0],["2007-08-09",2.3472,2.4033,2.2592,2.3114,1295200.0],["2007-08-10",2.1986,2.3081,2.1986,2.2866,1680000.0],["2007-08-13",2.3244,2.3374,2.2572,2.3081,1043600.0],["2007-08-14",2.2983,2.385,2.2761,2.3179,608000.0],["2007-08-15",2.269,2.2898,2.2044,2.239,1103600.0],["2007-08-16",2.2018,2.4189,1.9443,2.3374,4590400.0],["2007-08-17",2.3374,2.3472,2.0538,2.3387,2063200.0],["2007-08-20",2.3472,2.3563,2.3224,2.3446,1092400.0],["2007-08-21",2.3446,2.3472,2.3185,2.344,942800.0],["2007-08-22",2.3472,2.3857,2.3159,2.3766,1351200.0],["2007-08-23",2.3766,2.4124,2.3609,2.4105,540800.0],["2007-08-24",2.4105,2.4209,2.3929,2.4118,628400.0],["2007-08-27",2.4072,2.4365,2.4033,2.4098,536000.0],["2007-08-28",2.3981,2.4196,2.3674,2.4059,799200.0],["2007-08-29",2.4059,2.4157,2.3896,2.4026,520400.0],["2007-08-30",2.3857,2.3929,2.3596,2.3798,818400.0],["2007-08-31",2.3961,2.4137,2.3876,2.3961,765600.0],["2007-09-04",2.3863,2.4189,2.3863,2.4124,1151600.0],["2007-09-05",2.3994,2.4352,2.3916,2.4013,1193200.0],["2007-09-06",2.4059,2.4157,2.3974,2.4072,309600.0],["2007-09-07",2.3987,2.4118,2.3785,2.4079,389600.0],["2007-09-10",2.4189,2.4189,2.3857,2.402,910400.0],["2007-09-11",2.3798,2.4079,2.374,2.3974,1124400.0],["2007-09-12",2.3831,2.3831,2.3622,2.3681,1204800.0],["2007-09-13",2.3687,2.3981,2.3309,2.3544,905600.0],["2007-09-14",2.3537,2.3798,2.3472,2.3726,529600.0],["2007-09-17",2.3453,2.3694,2.3361,2.3472,1088000.0],["2007-09-18",2.3342,2.3616,2.3309,2.3511,873200.0],["2007-09-19",2.3505,2.3713,2.34,2.3544,762000.0],["2007-09-20",2.3544,2.3577,2.34,2.3472,675600.0],["2007-09-21",2.3414,2.3505,2.2996,2.342,1051600.0],["2007-09-24",2.342,2.3687,2.3205,2.3296,1338800.0],["2007-09-25",2.3407,2.3414,2.2683,2.2807,1167200.0],["2007-09-26",2.2546,2.2612,2.2005,2.2233,1459200.0],["2007-09-27",2.2116,2.2357,2.207,2.2181,1651200.0],["2007-09-28",2.2005,2.2364,2.1966,2.2364,492800.0],["2007-10-01",2.2168,2.2442,2.1744,2.2103,1724000.0],["2007-10-02",2.2481,2.2481,2.1953,2.2096,1723600.0],["2007-10-03",2.2235,2.2505,2.1839,2.1932,1145200.0],["2007-10-04",2.1932,2.1945,2.1707,2.1925,1002000.0],["2007-10-05",2.2063,2.2439,2.2004,2.2426,1256800.0],["2007-10-08",2.2585,2.3086,2.2585,2.3007,930400.0],["2007-10-09",2.3317,2.364,2.2993,2.3587,1493200.0],["2007-10-10",2.3587,2.4214,2.3587,2.4009,2768800.0],["2007-10-11",2.4392,2.4398,2.3548,2.3666,788400.0],["2007-10-12",2.3943,2.4187,2.362,2.3732,906000.0],["2007-10-15",2.3732,2.3844,2.3277,2.366,766000.0],["2007-10-16",2.3851,2.391,2.3376,2.3706,698000.0],["2007-10-17",2.3778,2.3792,2.3422,2.3607,1100000.0],["2007-10-18",2.3607,2.3633,2.3178,2.36,961600.0],["2007-10-19",2.3416,2.3633,2.3158,2.3501,522400.0],["2007-10-22",2.3449,2.3567,2.3026,2.3482,530000.0],["2007-10-23",2.3515,2.3515,2.3007,2.3251,1270400.0],["2007-10-24",2.3106,2.3106,2.2782,2.3079,650000.0],["2007-10-25",2.3086,2.3092,2.2756,2.3007,461600.0],["2007-10-26",2.298,2.3112,2.2756,2.3086,739600.0],["2007-10-29",2.3086,2.3106,2.2888,2.3099,432000.0],["2007-10-30",2.2941,2.3607,2.2763,2.3607,1344000.0],["2007-10-31",2.3284,2.3475,2.3013,2.3475,1392000.0],["2007-11-01",2.3363,2.3475,2.2466,2.2895,1533200.0],["2007-11-02",2.3053,2.3053,2.236,2.24,1224400.0],["2007-11-05",2.2268,2.2466,2.1925,2.1932,1240400.0],["2007-11-06",2.1767,2.1767,2.1028,2.1107,6000400.0],["2007-11-07",2.0942,2.1226,2.0843,2.0909,4959200.0],["2007-11-08",2.081,2.2492,2.081,2.1569,28125600.0],["2007-11-09",2.1437,2.1833,2.1232,2.1608,3787600.0],["2007-11-12",2.2255,2.2255,2.1569,2.1602,2722000.0],["2007-11-13",2.1536,2.1826,2.1279,2.1443,2026400.0],["2007-11-14",2.1417,2.1734,2.1239,2.1648,1816800.0],["2007-11-15",2.1701,2.176,2.1397,2.1529,702000.0],["2007-11-16",2.145,2.1767,2.1279,2.1767,1048400.0],["2007-11-19",2.1503,2.1786,2.1404,2.1628,6632400.0],["2007-11-20",2.1694,2.1767,2.1549,2.1767,1256400.0],["2007-11-21",2.1899,2.1899,2.1615,2.1819,1116800.0],["2007-11-23",2.1813,2.2096,2.1753,2.2057,270000.0],["2007-11-26",2.2004,2.2116,2.172,2.2083,766000.0],["2007-11-27",2.1991,2.2176,2.1753,2.1846,976400.0],["2007-11-28",2.1846,2.2103,2.1562,2.1998,2718800.0],["2007-11-29",2.2063,2.2162,2.1753,2.203,3896400.0],["2007-11-30",2.2096,2.2763,2.1958,2.2763,3103600.0],["2007-12-03",2.2789,2.2994,2.2439,2.2683,1023600.0],["2007-12-04",2.2776,2.2796,2.236,2.2664,1355200.0],["2007-12-05",2.2934,2.2934,2.2505,2.2716,805600.0],["2007-12-06",2.2538,2.2743,2.2235,2.2367,1437600.0],["2007-12-07",2.2275,2.2459,2.2189,2.2373,585200.0],["2007-12-10",2.236,2.2683,2.2281,2.2499,1208800.0],["2007-12-11",2.2314,2.2934,2.2314,2.2776,1746400.0],["2007-12-12",2.2651,2.2802,2.2525,2.2776,1562800.0],["2007-12-13",2.2624,2.2756,2.2268,2.2571,1001200.0],["2007-12-14",2.2281,2.2558,2.2149,2.242,4530000.0],["2007-12-17",2.2426,2.2426,2.2156,2.2242,3810800.0],["2007-12-18",2.2393,2.2604,2.2143,2.2235,1367600.0],["2007-12-19",2.2354,2.2354,2.0843,2.2129,1678800.0],["2007-12-20",2.2288,2.2288,2.1918,2.209,604400.0],["2007-12-21",2.2103,2.3106,2.203,2.2835,1866800.0],["2007-12-24",2.269,2.3548,2.2644,2.3475,992000.0],["2007-12-26",2.3468,2.3488,2.3211,2.3488,1227200.0],["2007-12-27",2.3396,2.3396,2.3205,2.3363,1042400.0],["2007-12-28",2.3363,2.3363,2.3238,2.3304,1301200.0],["2007-12-31",2.3185,2.333,2.2954,2.3238,9428400.0],["2008-01-02",2.3106,2.3257,2.3086,2.3251,964400.0],["2008-01-03",2.3198,2.3251,2.2888,2.2914,1534400.0],["2008-01-04",2.2756,2.298,2.2552,2.2578,2141200.0],["2008-01-07",2.2604,2.2888,2.2314,2.2545,1140000.0],["2008-01-08",2.2499,2.269,2.2499,2.2538,990000.0],["2008-01-09",2.2525,2.2585,2.2103,2.2321,832800.0],["2008-01-10",2.2426,2.2426,2.1905,2.2077,1759200.0],["2008-01-11",2.1727,2.2037,2.1668,2.1905,775200.0],["2008-01-14",2.2103,2.2156,2.1635,2.1826,1424800.0],["2008-01-15",2.1767,2.2209,2.1688,2.1872,2208000.0],["2008-01-16",2.1753,2.1806,2.1536,2.1734,1002000.0],["2008-01-17",2.1727,2.1786,2.1437,2.1582,1078800.0],["2008-01-18",2.1767,2.1767,2.1272,2.1437,799600.0],["2008-01-22",2.1002,2.1443,1.7802,2.1371,1877200.0],["2008-01-23",2.1107,2.1173,2.056,2.1087,1470800.0],["2008-01-24",2.1107,2.1727,2.1107,2.1635,1279600.0],["2008-01-25",2.1899,2.2228,2.1081,2.1147,1255600.0],["2008-01-28",2.1239,2.1608,2.1067,2.1312,1533600.0],["2008-01-29",2.1371,2.1668,2.1312,2.1391,798000.0],["2008-01-30",2.1545,2.1961,2.1418,2.1874,466000.0],["2008-01-31",2.1726,2.2176,2.1525,2.2162,846400.0],["2008-02-01",2.2364,2.2491,2.1766,2.178,789200.0],["2008-02-04",2.1787,2.2203,2.178,2.2142,633200.0],["2008-02-05",2.2263,2.2263,2.1813,2.2115,826000.0],["2008-02-06",2.2062,2.2303,2.1807,2.1961,671600.0],["2008-02-07",2.1921,2.2176,2.1907,2.2109,912800.0],["2008-02-08",2.2109,2.2176,2.1921,2.1921,399200.0],["2008-02-11",2.2035,2.2109,2.1303,2.1458,916000.0],["2008-02-12",2.1532,2.1706,2.1478,2.1518,718800.0],["2008-02-13",2.1693,2.1693,2.1397,2.1464,3032400.0],["2008-02-14",2.1397,2.1787,2.1397,2.1485,640000.0],["2008-02-15",2.1471,2.174,2.1283,2.1471,430800.0],["2008-02-19",2.1773,2.178,2.1444,2.1558,717200.0],["2008-02-20",2.1431,2.174,2.1371,2.1639,733600.0],["2008-02-21",2.1585,2.1699,2.1431,2.1518,378400.0],["2008-02-22",2.1485,2.1605,2.1424,2.1485,467600.0],["2008-02-25",2.1478,2.1699,2.1471,2.1652,322000.0],["2008-02-26",2.1478,2.1787,2.1478,2.1599,429200.0],["2008-02-27",2.1585,2.1753,2.1538,2.1632,656000.0],["2008-02-28",2.1646,2.2478,2.1605,2.2236,1323600.0],["2008-02-29",2.2142,2.2417,2.2035,2.2317,831600.0],["2008-03-03",2.2424,2.2431,2.2162,2.231,1406000.0],["2008-03-04",2.2276,2.2317,2.1954,2.2142,1368800.0],["2008-03-05",2.2135,2.2337,2.2062,2.2176,1111600.0],["2008-03-06",2.2135,2.2303,2.1706,2.2042,1496000.0],["2008-03-07",2.2008,2.2135,2.1384,2.1418,1345600.0],["2008-03-10",2.1371,2.1431,2.0867,2.0894,700000.0],["2008-03-11",2.0961,2.1149,2.031,2.1055,1568000.0],["2008-03-12",2.1042,2.1136,2.0559,2.0908,648000.0],["2008-03-13",2.0539,2.0733,2.0344,2.0539,818400.0],["2008-03-14",2.0498,2.0552,1.9888,2.0096,751600.0],["2008-03-17",1.9794,2.0015,1.9002,1.9411,1512800.0],["2008-03-18",1.9834,2.0062,1.9257,2.0062,2439200.0],["2008-03-19",1.98,2.0579,1.9794,1.9948,1675200.0],["2008-03-20",1.9606,2.0364,1.9492,1.9962,2608400.0],["2008-03-24",2.0029,2.1619,1.9962,2.133,5905600.0],["2008-03-25",2.129,2.1518,2.0646,2.084,1756000.0],["2008-03-26",2.0861,2.2216,2.0861,2.1894,7558800.0],["2008-03-27",2.188,2.1974,2.1256,2.1572,1092000.0],["2008-03-28",2.1431,2.1565,2.0988,2.1062,482000.0],["2008-03-31",2.0995,2.1042,2.0733,2.0961,576800.0],["2008-04-01",2.1136,2.125,2.0773,2.0948,845600.0],["2008-04-02",2.0988,2.1411,2.0988,2.121,890000.0],["2008-04-03",2.1095,2.1746,2.1082,2.1639,984000.0],["2008-04-04",2.174,2.2142,2.1579,2.1934,894000.0],["2008-04-07",2.2243,2.2464,2.2055,2.2135,841600.0],["2008-04-08",2.225,2.239,2.2042,2.2142,787200.0],["2008-04-09",2.2042,2.2323,2.1672,2.2015,1154400.0],["2008-04-10",2.2028,2.2028,2.1478,2.1579,744800.0],["2008-04-11",2.1552,2.174,2.1337,2.1411,529600.0],["2008-04-14",2.1324,2.1337,2.0767,2.0934,1257600.0],["2008-04-15",2.0981,2.1236,2.08,2.1055,416800.0],["2008-04-16",2.1243,2.1532,2.084,2.1283,780800.0],["2008-04-17",2.1256,2.1478,2.0874,2.1478,1030400.0],["2008-04-18",2.1646,2.1927,2.121,2.1914,738800.0],["2008-04-21",2.186,2.1974,2.133,2.1854,824400.0],["2008-04-22",2.1807,2.2008,2.1713,2.176,851200.0],["2008-04-23",2.1699,2.2008,2.1699,2.182,637600.0],["2008-04-24",2.1672,2.2028,2.1672,2.2028,691200.0],["2008-04-25",2.1974,2.2471,2.1901,2.227,1035600.0],["2008-04-28",2.2283,2.3088,2.2283,2.2713,1604000.0],["2008-04-29",2.2813,2.3498,2.2773,2.3008,1876800.0],["2008-04-30",2.29,2.3082,2.288,2.3035,683200.0],["2008-05-01",2.3014,2.3109,2.2695,2.3069,1107600.0],["2008-05-02",2.3041,2.313,2.279,2.296,823600.0],["2008-05-05",2.2837,2.3232,2.2776,2.3177,862800.0],["2008-05-06",2.3177,2.3232,2.2939,2.3211,828800.0],["2008-05-07",2.3021,2.3082,2.2837,2.2926,651600.0],["2008-05-08",2.3007,2.3137,2.2837,2.2933,559600.0],["2008-05-09",2.2851,2.2892,2.2477,2.2871,676400.0],["2008-05-12",2.2905,2.3028,2.262,2.2994,675200.0],["2008-05-13",2.2436,2.3028,2.2436,2.2729,653600.0],["2008-05-14",2.264,2.3001,2.264,2.2885,716000.0],["2008-05-15",2.296,2.3055,2.2742,2.2926,684800.0],["2008-05-16",2.3007,2.3368,2.2831,2.2858,1032800.0],["2008-05-19",2.2865,2.3021,2.2776,2.2871,1199200.0],["2008-05-20",2.3014,2.3028,2.2668,2.2702,744400.0],["2008-05-21",2.2702,2.2769,2.2382,2.2402,635600.0],["2008-05-22",2.2362,2.2661,2.2192,2.2443,962400.0],["2008-05-23",2.2362,2.2375,2.2117,2.2131,338400.0],["2008-05-27",2.2165,2.2253,2.1947,2.209,473600.0],["2008-05-28",2.2158,2.2158,2.1852,2.2029,626800.0],["2008-05-29",2.1988,2.2314,2.1893,2.2199,1028000.0],["2008-05-30",2.2226,2.2375,2.2015,2.2069,1562400.0],["2008-06-02",2.2008,2.2056,2.1716,2.1866,499200.0],["2008-06-03",2.1757,2.1967,2.1675,2.1709,680000.0],["2008-06-04",2.1648,2.1709,2.1376,2.1553,801600.0],["2008-06-05",2.1492,2.1587,2.1349,2.1566,884800.0],["2008-06-06",2.158,2.1621,2.1322,2.1526,2765600.0],["2008-06-09",2.1478,2.175,2.1424,2.175,788800.0],["2008-06-10",2.158,2.1696,2.1532,2.1628,754800.0],["2008-06-11",2.1628,2.1852,2.1519,2.1716,648800.0],["2008-06-12",2.177,2.1777,2.1546,2.1702,514000.0],["2008-06-13",2.1573,2.1859,2.1566,2.1736,704800.0],["2008-06-16",2.1648,2.175,2.1383,2.1566,863600.0],["2008-06-17",2.1526,2.1757,2.1342,2.1587,956000.0],["2008-06-18",2.1546,2.1594,2.0955,2.0955,1187200.0],["2008-06-19",2.1159,2.1206,2.0669,2.0853,943200.0],["2008-06-20",2.073,2.0853,2.0472,2.0561,2515200.0],["2008-06-23",2.0533,2.0853,2.0533,2.0676,538800.0],["2008-06-24",2.0676,2.0703,2.0309,2.052,670800.0],["2008-06-25",2.0438,2.0696,2.0384,2.0425,544000.0],["2008-06-26",2.0255,2.0255,1.9799,2.0051,1860000.0],["2008-06-27",2.0058,2.0112,1.9711,1.9765,1210800.0],["2008-06-30",1.9663,1.9711,1.9351,1.9704,1732800.0],["2008-07-01",1.9691,1.9758,1.9351,1.9657,1030000.0],["2008-07-02",1.9453,1.9711,1.9344,1.9344,645200.0],["2008-07-03",1.9344,1.9371,1.9018,1.9031,632400.0],["2008-07-07",1.9031,1.9371,1.8732,1.8841,1228800.0],["2008-07-08",1.8773,1.916,1.8603,1.9024,2603200.0],["2008-07-09",1.9188,1.9405,1.9086,1.9371,1192800.0],["2008-07-10",1.9303,1.9908,1.914,1.9337,1535200.0],["2008-07-11",1.931,1.9351,1.8855,1.9092,1343200.0],["2008-07-14",1.9303,1.9303,1.8909,1.9024,896800.0],["2008-07-15",1.8827,1.9092,1.8358,1.8929,2652000.0],["2008-07-16",1.9038,1.9385,1.8902,1.9357,2039600.0],["2008-07-17",1.9507,1.9772,1.9419,1.9534,1821600.0],["2008-07-18",1.9521,1.9589,1.8977,1.9194,1680800.0],["2008-07-21",1.9303,1.9514,1.9262,1.9514,1265200.0],["2008-07-22",1.9527,1.9704,1.9351,1.9568,897600.0],["2008-07-23",1.965,1.9718,1.9507,1.9527,1176400.0],["2008-07-24",1.9758,1.9779,1.9154,1.9167,704000.0],["2008-07-25",1.9018,1.9507,1.9004,1.9004,502800.0],["2008-07-28",1.9072,1.9344,1.8868,1.9235,1684800.0],["2008-07-29",1.9317,1.9684,1.9106,1.9541,1853600.0],["2008-07-30",1.967,2.0506,1.9459,2.0391,2786800.0],["2008-07-31",2.0486,2.0601,2.0085,2.02,642000.0],["2008-08-01",2.0302,2.0363,1.9962,2.001,882400.0],["2008-08-04",2.0051,2.02,1.95,1.9745,1938800.0],["2008-08-05",1.9814,1.9994,1.9648,1.9807,835200.0],["2008-08-06",1.9641,2.0118,1.9517,1.9862,504400.0],["2008-08-07",1.998,1.998,1.9517,1.9558,669200.0],["2008-08-08",1.9489,1.9641,1.9379,1.9627,738800.0],["2008-08-11",1.9786,1.9973,1.9558,1.9703,658800.0],["2008-08-12",1.9938,2.0021,1.9489,1.9551,1266000.0],["2008-08-13",1.9565,2.0001,1.9531,1.9973,831200.0],["2008-08-14",2.0001,2.0139,1.9959,2.0008,1004400.0],["2008-08-15",1.9931,1.9987,1.98,1.9938,784000.0],["2008-08-18",2.0001,2.0042,1.9807,1.9842,855200.0],["2008-08-19",1.989,1.989,1.9531,1.9648,787200.0],["2008-08-20",1.9862,1.989,1.9586,1.9627,960800.0],["2008-08-21",1.969,1.9814,1.9593,1.9786,881600.0],["2008-08-22",1.9897,1.9897,1.9572,1.9614,602400.0],["2008-08-25",1.9738,1.9738,1.8964,1.9102,1226400.0],["2008-08-26",1.9192,1.9275,1.884,1.9005,3258400.0],["2008-08-27",1.9019,2.0111,1.9019,2.007,3408000.0],["2008-08-28",2.0111,2.0111,1.9862,1.9966,1169200.0],["2008-08-29",1.9973,2.007,1.9876,1.9938,585600.0],["2008-09-02",1.9766,1.9828,1.951,1.9724,1442400.0],["2008-09-03",1.9724,1.9779,1.9455,1.9489,7595200.0],["2008-09-04",1.9538,1.9641,1.9019,1.933,921200.0],["2008-09-05",1.9171,1.924,1.886,1.8992,1020800.0],["2008-09-08",1.9372,1.9399,1.8833,1.8964,570400.0],["2008-09-09",1.8909,1.8909,1.7575,1.7782,1246000.0],["2008-09-10",1.8052,1.8052,1.7423,1.7817,1969200.0],["2008-09-11",1.7713,1.7748,1.7381,1.754,1773200.0],["2008-09-12",1.7402,1.7761,1.7278,1.7409,2394800.0],["2008-09-15",1.7008,1.7022,1.5847,1.5854,3346800.0],["2008-09-16",1.5405,1.5571,1.488,1.5211,3219200.0],["2008-09-17",1.5211,1.5384,1.4299,1.4513,8539600.0],["2008-09-18",1.4437,1.4783,1.3131,1.4458,4045600.0],["2008-09-19",1.7278,1.9081,1.5474,1.5944,4384800.0],["2008-09-22",1.6386,1.6448,1.5861,1.6165,2725200.0],["2008-09-23",1.6338,1.6338,1.5605,1.5667,913200.0],["2008-09-24",1.5847,1.5895,1.564,1.5743,890000.0],["2008-09-25",1.5861,1.6144,1.5578,1.5965,1204000.0],["2008-09-26",1.5591,1.584,1.5308,1.5688,3517600.0],["2008-09-29",1.573,1.573,1.4271,1.4693,1302800.0],["2008-09-30",1.5038,1.5149,1.4499,1.5032,1399200.0],["2008-10-01",1.5011,1.5446,1.4893,1.5287,1379600.0],["2008-10-02",1.5204,1.5294,1.4534,1.4596,1634800.0],["2008-10-03",1.4762,1.5218,1.4202,1.4216,1504400.0],["2008-10-06",1.3718,1.3822,1.2447,1.3228,3119600.0],["2008-10-07",1.3559,1.3705,1.2253,1.2302,2014000.0],["2008-10-08",1.1908,1.2267,1.038,1.1279,8767200.0],["2008-10-09",1.1631,1.2087,1.0436,1.056,5577200.0],["2008-10-10",1.0132,1.0885,0.8915,0.9454,5882800.0],["2008-10-13",1.036,1.2785,1.0049,1.2101,7867600.0],["2008-10-14",1.2993,1.3891,1.1756,1.2329,8450000.0],["2008-10-15",1.1956,1.2557,1.1617,1.1666,2148800.0],["2008-10-16",1.1576,1.2502,1.141,1.2101,3016400.0],["2008-10-17",1.179,1.2993,1.1749,1.2654,4289600.0],["2008-10-20",1.3124,1.4188,1.3124,1.3843,3138800.0],["2008-10-21",1.3767,1.4057,1.338,1.3843,2076000.0],["2008-10-22",1.3573,1.4147,1.3325,1.3988,3417600.0],["2008-10-23",1.4313,1.4714,1.3559,1.432,2635200.0],["2008-10-24",1.3131,1.4188,1.2792,1.3477,2376000.0],["2008-10-27",1.347,1.3615,1.3007,1.302,1311200.0],["2008-10-28",1.3338,1.3566,1.282,1.3297,1740000.0],["2008-10-29",1.347,1.4202,1.3193,1.3573,3546400.0],["2008-10-30",1.4258,1.4382,1.3712,1.4043,4418400.0],["2008-10-31",1.3407,1.4347,1.3407,1.4168,3001600.0],["2008-11-03",1.4216,1.4866,1.3884,1.3981,2197200.0],["2008-11-04",1.4645,1.4665,1.4223,1.4513,2677600.0],["2008-11-05",1.4361,1.4527,1.405,1.4085,2570800.0],["2008-11-06",1.4198,1.4297,1.2846,1.2966,1741200.0],["2008-11-07",1.32,1.3752,1.3023,1.3568,1144000.0],["2008-11-10",1.366,1.417,1.3214,1.3561,1416000.0],["2008-11-11",1.3377,1.3589,1.274,1.2924,2151600.0],["2008-11-12",1.2874,1.2889,1.1947,1.2252,2316400.0],["2008-11-13",1.245,1.2797,1.1324,1.2223,4426800.0],["2008-11-14",1.2223,1.3115,1.2004,1.2485,2124000.0],["2008-11-17",1.2485,1.2627,1.1792,1.1884,1344800.0],["2008-11-18",1.1961,1.1983,1.1112,1.1685,2612000.0],["2008-11-19",1.194,1.2053,1.061,1.061,1922400.0],["2008-11-20",1.0574,1.0631,0.9244,0.9413,3526000.0],["2008-11-21",0.952,0.9994,0.9024,0.9406,4394400.0],["2008-11-24",0.9682,1.0956,0.9682,1.0673,3590000.0],["2008-11-25",1.0879,1.1346,1.0404,1.0765,2375600.0],["2008-11-26",1.0617,1.1473,1.0468,1.1459,2067200.0],["2008-11-28",1.1501,1.1742,1.1204,1.1671,1060000.0],["2008-12-01",1.1579,1.1579,1.0808,1.0871,1886800.0],["2008-12-02",1.107,1.1289,1.0687,1.1176,2561200.0],["2008-12-03",1.1317,1.136,1.0801,1.1268,3855600.0],["2008-12-04",1.1218,1.1579,1.0971,1.1501,3034000.0],["2008-12-05",1.1268,1.1487,1.056,1.1388,8685200.0],["2008-12-08",1.1862,1.2167,1.1544,1.1834,2282800.0],["2008-12-09",1.1848,1.2358,1.136,1.1466,4372000.0],["2008-12-10",1.1799,1.2308,1.1494,1.2124,2630000.0],["2008-12-11",1.2174,1.2266,1.1784,1.1968,3136400.0],["2008-12-12",1.1954,1.223,1.1615,1.2202,1924400.0],["2008-12-15",1.2535,1.2542,1.1841,1.2195,2483200.0],["2008-12-16",1.223,1.262,1.2131,1.2542,2724800.0],["2008-12-17",1.2315,1.2832,1.2237,1.2613,3288400.0],["2008-12-18",1.2733,1.2959,1.2287,1.2535,3330400.0],["2008-12-19",1.2521,1.2839,1.1756,1.1777,5444000.0],["2008-12-22",1.1933,1.1933,1.1523,1.1721,2791200.0],["2008-12-23",1.1926,1.1926,1.1247,1.1629,2705600.0],["2008-12-24",1.1586,1.1608,1.131,1.1416,912000.0],["2008-12-26",1.1608,1.1997,1.1339,1.1961,1925200.0],["2008-12-29",1.2117,1.2181,1.1431,1.1537,3023200.0],["2008-12-30",1.1742,1.1742,1.1374,1.1537,3052800.0],["2008-12-31",1.1537,1.1629,1.1346,1.1473,6057200.0],["2009-01-02",1.136,1.1976,1.136,1.1912,8741600.0],["2009-01-05",1.199,1.2924,1.199,1.2641,7576000.0],["2009-01-06",1.2853,1.3228,1.257,1.2896,5226800.0],["2009-01-07",1.2598,1.2966,1.2598,1.2818,2367200.0],["2009-01-08",1.2874,1.354,1.2535,1.3504,2907200.0],["2009-01-09",1.3646,1.3646,1.2846,1.3016,1992800.0],["2009-01-12",1.2959,1.3016,1.223,1.2365,1792400.0],["2009-01-13",1.2202,1.2818,1.2145,1.2712,2087600.0],["2009-01-14",1.2683,1.2705,1.199,1.2032,3026400.0],["2009-01-15",1.2068,1.223,1.1586,1.2068,4850800.0],["2009-01-16",1.2386,1.2436,1.1884,1.2075,2606800.0],["2009-01-20",1.2124,1.2124,1.1431,1.1459,1911600.0],["2009-01-21",1.1608,1.177,1.1367,1.1685,6542000.0],["2009-01-22",1.1331,1.1615,1.1254,1.1452,3053600.0],["2009-01-23",1.1324,1.1968,1.1254,1.1905,2257600.0],["2009-01-26",1.1961,1.2662,1.1961,1.2344,2973600.0],["2009-01-27",1.2485,1.2945,1.2443,1.2882,3222000.0],["2009-01-28",1.3186,1.3773,1.2945,1.3306,3926400.0],["2009-01-29",1.3094,1.3278,1.3023,1.3115,1881200.0],["2009-01-30",1.3122,1.3448,1.2853,1.308,2122400.0],["2009-02-02",1.308,1.3285,1.2818,1.3094,2798800.0],["2009-02-03",1.3327,1.3441,1.2924,1.3221,2415600.0],["2009-02-04",1.3476,1.3476,1.3054,1.3098,1662800.0],["2009-02-05",1.3148,1.3527,1.2959,1.344,1830400.0],["2009-02-06",1.352,1.3716,1.3418,1.3534,3327600.0],["2009-02-09",1.3447,1.3825,1.3447,1.3709,4008000.0],["2009-02-10",1.3752,1.3825,1.3134,1.3403,4448400.0],["2009-02-11",1.3549,1.3891,1.3403,1.3629,4771200.0],["2009-02-12",1.3607,1.384,1.3359,1.384,2536000.0],["2009-02-13",1.368,1.4444,1.2988,1.424,3412400.0],["2009-02-17",1.4204,1.424,1.3563,1.3643,4197200.0],["2009-02-18",1.3862,1.3862,1.3309,1.3418,3460400.0],["2009-02-19",1.3592,1.3687,1.3389,1.3534,3513200.0],["2009-02-20",1.3199,1.36,1.2996,1.349,4971600.0],["2009-02-23",1.3629,1.376,1.2887,1.3025,4729200.0],["2009-02-24",1.2937,1.3876,1.2581,1.3796,3818400.0],["2009-02-25",1.368,1.4356,1.3658,1.4262,3288400.0],["2009-02-26",1.4415,1.4938,1.4167,1.4182,3136000.0],["2009-02-27",1.4007,1.4706,1.3745,1.4284,2333200.0],["2009-03-02",1.4043,1.4109,1.2828,1.3236,3138800.0],["2009-03-03",1.3279,1.3367,1.2625,1.2872,1391600.0],["2009-03-04",1.3134,1.4145,1.3134,1.4043,3145600.0],["2009-03-05",1.3913,1.4131,1.352,1.3774,3013200.0],["2009-03-06",1.3825,1.4262,1.2996,1.3389,2873600.0],["2009-03-09",1.3345,1.36,1.3083,1.317,3006000.0],["2009-03-10",1.3483,1.416,1.336,1.3774,3065600.0],["2009-03-11",1.3993,1.4189,1.3782,1.4022,1757600.0],["2009-03-12",1.4007,1.4749,1.3774,1.4706,3266000.0],["2009-03-13",1.4822,1.5128,1.4211,1.4626,2774400.0],["2009-03-16",1.4626,1.539,1.4596,1.4866,2851200.0],["2009-03-17",1.4808,1.5244,1.4487,1.5222,2553600.0],["2009-03-18",1.528,1.5317,1.4691,1.5135,2938800.0],["2009-03-19",1.5208,1.5644,1.5099,1.5222,2798000.0],["2009-03-20",1.5259,1.5288,1.4553,1.4662,1528400.0],["2009-03-23",1.4968,1.5441,1.4851,1.5426,2158800.0],["2009-03-24",1.5361,1.5542,1.5099,1.5302,1389200.0],["2009-03-25",1.5302,1.5855,1.5113,1.579,3171600.0],["2009-03-26",1.6081,1.6321,1.5353,1.5637,2507600.0],["2009-03-27",1.5404,1.5528,1.5149,1.5375,2046800.0],["2009-03-30",1.5222,1.5259,1.456,1.4837,3768400.0],["2009-03-31",1.5128,1.5462,1.4888,1.5375,2505200.0],["2009-04-01",1.5135,1.5819,1.5033,1.5659,3175600.0],["2009-04-02",1.6175,1.6212,1.5673,1.5914,3109600.0],["2009-04-03",1.5986,1.6277,1.5775,1.6081,2426400.0],["2009-04-06",1.5833,1.6117,1.5761,1.5899,1958000.0],["2009-04-07",1.5804,1.5804,1.5455,1.5666,1306800.0],["2009-04-08",1.5681,1.579,1.5368,1.5775,1869200.0],["2009-04-09",1.603,1.603,1.5717,1.603,2387600.0],["2009-04-13",1.6787,1.7034,1.6219,1.6816,5112800.0],["2009-04-14",1.6918,1.7347,1.6743,1.7027,4676800.0],["2009-04-15",1.7085,1.7325,1.6918,1.7034,4556400.0],["2009-04-16",1.71,1.7602,1.7034,1.7565,4278000.0],["2009-04-17",1.7536,1.7733,1.7231,1.7594,3500800.0],["2009-04-20",1.7456,1.75,1.6881,1.7027,2490000.0],["2009-04-21",1.6881,1.7289,1.6736,1.7231,2593600.0],["2009-04-22",1.7143,1.7463,1.7049,1.7216,2438800.0],["2009-04-23",1.7303,1.7543,1.7172,1.7543,1809200.0],["2009-04-24",1.7791,1.8031,1.7463,1.7951,2362000.0],["2009-04-27",1.8031,1.8402,1.7936,1.8286,3769600.0],["2009-04-28",1.8257,1.8722,1.8133,1.8606,3992000.0],["2009-04-29",1.8824,1.9173,1.8628,1.8948,3266000.0],["2009-04-30",1.9246,1.9275,1.8606,1.8657,2344400.0],["2009-05-01",1.8562,1.9341,1.8562,1.9312,2106800.0],["2009-05-04",1.9282,1.9748,1.9282,1.953,2532000.0],["2009-05-05",1.9595,1.9675,1.8977,1.9253,2073600.0],["2009-05-06",1.968,1.968,1.8834,1.9257,2054800.0],["2009-05-07",1.9265,1.9539,1.8745,1.8953,2682000.0],["2009-05-08",1.9265,1.9621,1.9101,1.9346,1961600.0],["2009-05-11",1.9354,1.9354,1.8982,1.9086,1223200.0],["2009-05-12",1.9213,1.9235,1.8344,1.8559,3036000.0],["2009-05-13",1.8285,1.8723,1.8032,1.8478,2780800.0],["2009-05-14",1.8463,1.8849,1.8433,1.8552,3028800.0],["2009-05-15",1.8559,1.8767,1.8314,1.8448,1469200.0],["2009-05-18",1.8567,1.9205,1.8567,1.9042,1412000.0],["2009-05-19",1.8945,1.9658,1.8945,1.9406,1355600.0],["2009-05-20",1.9606,1.9858,1.9539,1.9636,1909600.0],["2009-05-21",1.9376,1.9376,1.899,1.9235,1565200.0],["2009-05-22",1.9175,1.9413,1.9027,1.9161,1038400.0],["2009-05-26",1.8997,1.9443,1.8997,1.9146,1351200.0],["2009-05-27",1.9116,1.9524,1.8975,1.9057,1542400.0],["2009-05-28",1.902,1.948,1.8982,1.919,1356400.0],["2009-05-29",1.9213,1.9517,1.9086,1.951,2322000.0],["2009-06-01",1.9613,1.9888,1.9376,1.9443,2819200.0],["2009-06-02",1.9458,1.9487,1.9123,1.942,2322800.0],["2009-06-03",1.9183,1.9435,1.8656,1.8975,1397600.0],["2009-06-04",1.9094,1.9435,1.8938,1.9242,1196000.0],["2009-06-05",1.9227,1.9435,1.9146,1.9294,1266400.0],["2009-06-08",1.9302,1.9406,1.8975,1.9265,1381200.0],["2009-06-09",1.9465,1.9465,1.9005,1.9175,1010000.0],["2009-06-10",1.9279,1.9294,1.8767,1.899,1336800.0],["2009-06-11",1.9005,1.9302,1.8893,1.9175,1311200.0],["2009-06-12",1.9146,1.925,1.8945,1.9235,1002400.0],["2009-06-15",1.9027,1.9161,1.8522,1.8685,1767200.0],["2009-06-16",1.8893,1.8908,1.7861,1.8106,2069200.0],["2009-06-17",1.7928,1.7995,1.7334,1.7676,3100000.0],["2009-06-18",1.7557,1.8188,1.7527,1.8129,1085600.0],["2009-06-19",1.8114,1.8292,1.801,1.821,1228400.0],["2009-06-22",1.8069,1.8114,1.7743,1.7817,1209200.0],["2009-06-23",1.798,1.8121,1.726,1.7327,3128400.0],["2009-06-24",1.7557,1.798,1.7334,1.7668,1977200.0],["2009-06-25",1.7587,1.8634,1.7527,1.8359,1497200.0],["2009-06-26",1.8374,1.9005,1.8351,1.8849,1600400.0],["2009-06-29",1.8893,1.8968,1.8745,1.8841,804000.0],["2009-06-30",1.8708,1.893,1.8596,1.8834,1020400.0],["2009-07-01",1.8893,1.9027,1.8752,1.8953,827200.0],["2009-07-02",1.8819,1.8893,1.87,1.8775,563200.0],["2009-07-06",1.8619,1.87,1.8344,1.8559,1036800.0],["2009-07-07",1.8478,1.8478,1.8144,1.8196,775200.0],["2009-07-08",1.8196,1.8344,1.8002,1.8136,775600.0],["2009-07-09",1.8158,1.8871,1.8092,1.8745,1501600.0],["2009-07-10",1.8693,1.896,1.8448,1.8871,1018400.0],["2009-07-13",1.8819,1.9302,1.8678,1.919,1181200.0],["2009-07-14",1.9161,1.9287,1.8997,1.9042,2229600.0],["2009-07-15",1.9376,1.9665,1.9302,1.9458,1764000.0],["2009-07-16",1.9383,1.9695,1.9198,1.9688,1810800.0],["2009-07-17",1.9651,2.0037,1.951,1.9881,1242400.0],["2009-07-20",1.9866,2.0163,1.9792,2.0118,1216800.0],["2009-07-21",2.0185,2.0482,1.9999,2.0044,1304000.0],["2009-07-22",1.9985,2.0118,1.9829,2.0037,1120000.0],["2009-07-23",1.9925,2.0163,1.9858,2.0081,1296800.0],["2009-07-24",1.9999,2.0334,1.9918,2.0311,1204400.0],["2009-07-27",2.0556,2.121,2.0378,2.1135,3225600.0],["2009-07-28",2.1135,2.1388,2.0786,2.138,2477200.0],["2009-07-29",2.1232,2.141,2.0616,2.0816,2650400.0],["2009-07-30",2.0935,2.1343,2.0668,2.1269,2570400.0],["2009-07-31",2.1232,2.1774,2.1224,2.1692,2373200.0],["2009-08-03",2.2613,2.2613,2.1855,2.2323,2305600.0],["2009-08-04",2.2449,2.2457,2.2093,2.2316,2308400.0],["2009-08-05",2.2584,2.2592,2.1768,2.207,1130000.0],["2009-08-06",2.2078,2.2146,2.1224,2.1654,1481600.0],["2009-08-07",2.1662,2.1911,2.1579,2.1851,1205600.0],["2009-08-10",2.1722,2.1979,2.17,2.1858,1254800.0],["2009-08-11",1.9394,2.1617,1.9251,2.0747,4244400.0],["2009-08-12",2.0876,2.1662,2.0846,2.139,2537600.0],["2009-08-13",2.1518,2.1707,2.1178,2.1435,1097200.0],["2009-08-14",2.1541,2.1639,2.108,2.1314,758800.0],["2009-08-17",2.105,2.105,2.0664,2.0838,835600.0],["2009-08-18",2.0755,2.1087,2.0687,2.1057,1190800.0],["2009-08-19",2.0951,2.1412,2.0815,2.1171,1495600.0],["2009-08-20",2.1382,2.1526,2.1201,2.1443,783600.0],["2009-08-21",2.1511,2.1805,2.1352,2.1654,839200.0],["2009-08-24",2.1737,2.1972,2.1624,2.1647,2745600.0],["2009-08-25",2.1617,2.1775,2.1239,2.148,1246400.0],["2009-08-26",2.1443,2.1443,2.0876,2.1072,1400800.0],["2009-08-27",2.0974,2.0997,2.0437,2.083,1921200.0],["2009-08-28",2.0914,2.1012,2.049,2.0823,1195600.0],["2009-08-31",2.071,2.071,2.0105,2.0324,1978800.0],["2009-09-01",2.0241,2.043,1.9924,2.018,1703200.0],["2009-09-02",2.0128,2.0286,1.9893,2.0014,795600.0],["2009-09-03",2.0037,2.043,1.9961,2.0226,994000.0],["2009-09-04",2.0249,2.0574,2.0112,2.0574,1045200.0],["2009-09-08",2.0785,2.1027,2.0694,2.0997,774400.0],["2009-09-09",2.0808,2.1072,2.0785,2.0929,942800.0],["2009-09-10",2.0989,2.1314,2.0861,2.1314,1968000.0],["2009-09-11",2.1208,2.1526,2.1208,2.1488,930000.0],["2009-09-14",2.148,2.1753,2.1397,2.1632,1064400.0],["2009-09-15",2.1624,2.1692,2.1443,2.1533,1134800.0],["2009-09-16",2.1503,2.1753,2.1261,2.1518,1374800.0],["2009-09-17",2.142,2.1541,2.0967,2.0997,1664400.0],["2009-09-18",2.0838,2.1148,2.0082,2.0906,6074400.0],["2009-09-21",2.0543,2.1155,2.0468,2.1027,1963200.0],["2009-09-22",2.1163,2.1163,2.0762,2.0951,1141200.0],["2009-09-23",2.0936,2.1292,2.0596,2.0921,1216800.0],["2009-09-24",2.1019,2.1057,2.0558,2.0785,697200.0],["2009-09-25",2.0634,2.1095,2.0551,2.0997,887600.0],["2009-09-28",2.0997,2.1171,2.0717,2.0967,817200.0],["2009-09-29",2.0982,2.1231,2.0793,2.1216,864000.0],["2009-09-30",2.1352,2.1428,2.0967,2.1163,976400.0],["2009-10-01",2.1027,2.1042,2.0317,2.0626,1552800.0],["2009-10-02",2.0475,2.0725,2.0392,2.0672,1088800.0],["2009-10-05",2.0626,2.0974,2.0626,2.0944,887600.0],["2009-10-06",2.1224,2.1828,2.0944,2.1715,3257200.0],["2009-10-07",2.1692,2.1858,2.1533,2.1685,1524000.0],["2009-10-08",2.1858,2.2161,2.1624,2.2093,1442000.0],["2009-10-09",2.2108,2.2214,2.1926,2.2168,1911600.0],["2009-10-12",2.2403,2.2561,2.2176,2.2546,1650400.0],["2009-10-13",2.2546,2.2788,2.2365,2.269,1398400.0],["2009-10-14",2.2954,2.3015,2.2735,2.2849,1099600.0],["2009-10-15",2.2818,2.3053,2.269,2.2712,1126000.0],["2009-10-16",2.2667,2.3166,2.2599,2.3121,1482800.0],["2009-10-19",2.3128,2.3431,2.2939,2.334,1469200.0],["2009-10-20",2.3431,2.3431,2.2962,2.2977,2088400.0],["2009-10-21",2.3007,2.3317,2.2871,2.2917,1607200.0],["2009-10-22",2.2932,2.3242,2.2909,2.303,1104800.0],["2009-10-23",2.3226,2.3242,2.2773,2.2856,1714000.0],["2009-10-26",2.2796,2.3045,2.2229,2.2365,1724000.0],["2009-10-27",2.238,2.2501,2.1919,2.2259,1696000.0],["2009-10-28",2.2236,2.2236,2.1216,2.1329,2162400.0],["2009-10-29",2.1405,2.1866,2.1405,2.1745,1786400.0],["2009-10-30",2.1768,2.2078,2.1473,2.1564,1477200.0],["2009-11-02",2.1617,2.1911,2.1019,2.1352,1297600.0],["2009-11-03",2.1201,2.145,2.1163,2.145,996400.0],["2009-11-04",2.1707,2.2062,2.1503,2.1798,1096000.0],["2009-11-05",2.2048,2.2248,2.1871,2.2179,841200.0],["2009-11-06",2.2025,2.2071,2.1825,2.1994,918000.0],["2009-11-09",2.2248,2.2518,2.2248,2.2487,1246000.0],["2009-11-10",2.1709,2.2202,2.1347,2.194,3357600.0],["2009-11-11",2.1902,2.2225,2.1809,2.2141,1754400.0],["2009-11-12",2.2025,2.2141,2.1802,2.2087,1598400.0],["2009-11-13",2.2141,2.2595,2.2048,2.2526,2362800.0],["2009-11-16",2.2687,2.288,2.2564,2.2657,1916800.0],["2009-11-17",2.251,2.288,2.251,2.2795,1620800.0],["2009-11-18",2.2803,2.3273,2.2757,2.2903,1804400.0],["2009-11-19",2.2834,2.2903,2.2518,2.2711,1090800.0],["2009-11-20",2.2526,2.2965,2.2526,2.2734,1049600.0],["2009-11-23",2.2949,2.3342,2.2841,2.2949,1383600.0],["2009-11-24",2.2949,2.3065,2.2695,2.2995,1614800.0],["2009-11-25",2.3119,2.3211,2.2926,2.3103,1056000.0],["2009-11-27",2.2772,2.2918,2.2526,2.2795,635200.0],["2009-11-30",2.2795,2.3003,2.2626,2.2718,810400.0],["2009-12-01",2.3019,2.3034,2.2811,2.2857,599600.0],["2009-12-02",2.2795,2.2903,2.268,2.2826,1049600.0],["2009-12-03",2.288,2.2942,2.2757,2.2849,770000.0],["2009-12-04",2.2911,2.3042,2.2302,2.2595,2166400.0],["2009-12-07",2.2572,2.2949,2.2572,2.2757,1234400.0],["2009-12-08",2.2603,2.3196,2.2526,2.3034,1632800.0],["2009-12-09",2.3042,2.3219,2.2872,2.3049,1387200.0],["2009-12-10",2.3257,2.3311,2.3103,2.3265,977200.0],["2009-12-11",2.3188,2.3334,2.3103,2.3242,1145200.0],["2009-12-14",2.3296,2.3565,2.3257,2.3511,1138000.0],["2009-12-15",2.3434,2.3619,2.3411,2.3481,913200.0],["2009-12-16",2.3465,2.3519,2.3196,2.3327,2081200.0],["2009-12-17",2.3149,2.3404,2.3088,2.3119,1083600.0],["2009-12-18",2.3157,2.3334,2.251,2.251,4663200.0],["2009-12-21",2.2741,2.3134,2.2734,2.3111,1822000.0],["2009-12-22",2.3296,2.3327,2.308,2.3327,1742000.0],["2009-12-23",2.3334,2.3635,2.3196,2.3581,1293200.0],["2009-12-24",2.3681,2.3866,2.3588,2.3704,639200.0],["2009-12-28",2.3719,2.3781,2.3511,2.3758,1161600.0],["2009-12-29",2.3758,2.3843,2.3519,2.3689,918000.0],["2009-12-30",2.3581,2.3627,2.3373,2.3588,910400.0],["2009-12-31",2.3473,2.3689,2.3411,2.355,790000.0],["2010-01-04",2.3773,2.4181,2.375,2.4012,1635600.0],["2010-01-05",2.395,2.4335,2.395,2.4158,2173600.0],["2010-01-06",2.4158,2.5059,2.4158,2.4821,3958800.0],["2010-01-07",2.4821,2.5144,2.4651,2.5121,2654000.0],["2010-01-08",2.5183,2.5452,2.5029,2.5421,1497600.0],["2010-01-11",2.5675,2.5675,2.5313,2.5475,1696000.0],["2010-01-12",2.529,2.5606,2.529,2.546,1623200.0],["2010-01-13",2.5529,2.5699,2.5136,2.5675,1234400.0],["2010-01-14",2.5668,2.5829,2.5606,2.5691,1146400.0],["2010-01-15",2.5722,2.5876,2.5591,2.5752,1485200.0],["2010-01-19",2.5799,2.6084,2.5706,2.6022,1320000.0],["2010-01-20",2.6161,2.6161,2.5822,2.606,857600.0],["2010-01-21",2.6176,2.68,2.6137,2.6338,2511200.0],["2010-01-22",2.6107,2.6592,2.596,2.6446,3154400.0],["2010-01-25",2.6507,2.6584,2.5999,2.6099,2657200.0],["2010-01-26",2.606,2.6253,2.5306,2.5429,2174800.0],["2010-01-27",2.5267,2.5498,2.4751,2.4952,1728000.0],["2010-01-28",2.5075,2.5183,2.4774,2.5136,1216800.0],["2010-01-29",2.519,2.5444,2.4505,2.4667,993200.0],["2010-02-01",2.4859,2.5437,2.4744,2.5414,2217600.0],["2010-02-02",2.5414,2.5414,2.499,2.5344,1800800.0],["2010-02-03",2.5352,2.5414,2.5167,2.5344,1749200.0],["2010-02-04",2.5031,2.5031,2.4624,2.4655,2978400.0],["2010-02-05",2.4561,2.489,2.3559,2.4397,3015200.0],["2010-02-08",2.453,2.4687,2.4123,2.4123,1132800.0],["2010-02-09",2.4272,2.4491,2.4029,2.424,1414400.0],["2010-02-10",2.4326,2.4342,2.3951,2.4045,1131200.0],["2010-02-11",2.4107,2.4319,2.3896,2.4209,1486800.0],["2010-02-12",2.406,2.4303,2.3958,2.4303,1221200.0],["2010-02-16",2.4538,2.4968,2.4444,2.4968,1510800.0],["2010-02-17",2.5078,2.5391,2.4968,2.5383,1217200.0],["2010-02-18",2.5383,2.5556,2.5211,2.5297,1057600.0],["2010-02-19",2.4585,2.5125,2.4585,2.482,1667200.0],["2010-02-22",2.4914,2.5141,2.4734,2.4937,1032400.0],["2010-02-23",2.4843,2.4945,2.4679,2.4867,735200.0],["2010-02-24",2.4788,2.5023,2.4632,2.5,1048800.0],["2010-02-25",2.4859,2.5094,2.4796,2.5047,876000.0],["2010-02-26",2.5086,2.5305,2.5,2.5305,630800.0],["2010-03-01",2.5329,2.5704,2.5321,2.5595,765600.0],["2010-03-02",2.5736,2.5736,2.5282,2.5289,1163200.0],["2010-03-03",2.5289,2.5556,2.5227,2.5446,1318000.0],["2010-03-04",2.5344,2.5446,2.5055,2.5164,948800.0],["2010-03-05",2.5172,2.5407,2.5094,2.5344,1783600.0],["2010-03-08",2.525,2.5697,2.525,2.5524,1128800.0],["2010-03-09",2.5524,2.59,2.547,2.5642,1187200.0],["2010-03-10",2.5548,2.5994,2.5548,2.5916,1673600.0],["2010-03-11",2.583,2.6166,2.5751,2.6119,620800.0],["2010-03-12",2.6206,2.6433,2.6206,2.6354,700000.0],["2010-03-15",2.6354,2.6597,2.6112,2.644,1146400.0],["2010-03-16",2.6448,2.6448,2.6198,2.6354,1181200.0],["2010-03-17",2.6346,2.6613,2.6206,2.6299,734000.0],["2010-03-18",2.6237,2.6519,2.5869,2.6135,1025600.0],["2010-03-19",2.5838,2.6613,2.5744,2.5838,2023600.0],["2010-03-22",2.572,2.5853,2.5626,2.5838,916800.0],["2010-03-23",2.5916,2.5955,2.5814,2.5845,1224800.0],["2010-03-24",2.5853,2.5939,2.5689,2.5916,896800.0],["2010-03-25",2.5939,2.6057,2.5775,2.5838,1009600.0],["2010-03-26",2.5791,2.5986,2.5791,2.5908,894000.0],["2010-03-29",2.6033,2.6307,2.5885,2.6159,980000.0],["2010-03-30",2.6229,2.6605,2.6213,2.6472,1048400.0],["2010-03-31",2.6534,2.6581,2.6354,2.6417,1073200.0],["2010-04-01",2.6425,2.6777,2.6049,2.6448,1378000.0],["2010-04-05",2.6777,2.738,2.6636,2.7372,1221600.0],["2010-04-06",2.7372,2.7709,2.7176,2.7208,1647200.0],["2010-04-07",2.7208,2.7325,2.7129,2.7169,817200.0],["2010-04-08",2.7161,2.7419,2.6926,2.7403,741200.0],["2010-04-09",2.7403,2.7529,2.7396,2.7505,645200.0],["2010-04-12",2.7552,2.7709,2.749,2.7584,634800.0],["2010-04-13",2.7521,2.7685,2.7364,2.7685,796800.0],["2010-04-14",2.7677,2.7764,2.7521,2.767,721600.0],["2010-04-15",2.7646,2.774,2.7544,2.7717,919600.0],["2010-04-16",2.7638,2.7709,2.709,2.7411,1123600.0],["2010-04-19",2.7239,2.7537,2.7153,2.7403,1070800.0],["2010-04-20",2.7677,2.7803,2.7505,2.7552,896400.0],["2010-04-21",2.7458,2.7638,2.7435,2.7544,688800.0],["2010-04-22",2.7427,2.756,2.7231,2.7411,754400.0],["2010-04-23",2.7482,2.7693,2.7208,2.756,1133200.0],["2010-04-26",2.7599,2.7724,2.756,2.7599,803200.0],["2010-04-27",2.7638,2.767,2.673,2.6793,1268000.0],["2010-04-28",2.7028,2.7043,2.6527,2.6832,863200.0],["2010-04-29",2.709,2.7356,2.6918,2.709,614000.0],["2010-04-30",2.7239,2.7239,2.6534,2.6793,659600.0],["2010-05-03",2.6981,2.7325,2.6769,2.7325,790400.0],["2010-05-04",2.7192,2.7278,2.6511,2.6738,1124000.0],["2010-05-05",2.6642,2.6642,2.4192,2.6094,4124400.0],["2010-05-06",2.5616,2.6014,2.2211,2.4916,4051600.0],["2010-05-07",2.4916,2.5656,2.4272,2.4892,2147200.0],["2010-05-10",2.5608,2.6006,2.5218,2.5561,1566800.0],["2010-05-11",2.56,2.6452,2.5386,2.5958,2240400.0],["2010-05-12",2.5831,2.5903,2.5417,2.5696,4649600.0],["2010-05-13",2.5553,2.5553,2.4813,2.5012,4286400.0],["2010-05-14",2.4717,2.5067,2.4582,2.5051,3207600.0],["2010-05-17",2.5059,2.5242,2.3922,2.4232,2589200.0],["2010-05-18",2.4383,2.4741,2.3993,2.4129,1493600.0],["2010-05-19",2.3946,2.4105,2.3031,2.3492,2941600.0],["2010-05-20",2.3293,2.3293,2.1726,2.2394,5614800.0],["2010-05-21",2.2068,2.311,2.1678,2.3055,2504000.0],["2010-05-24",2.3047,2.3381,2.2888,2.3198,1073600.0],["2010-05-25",2.2705,2.3198,2.2307,2.3182,2422800.0],["2010-05-26",2.3492,2.4232,2.3333,2.3723,2188800.0],["2010-05-27",2.4359,2.4574,2.4033,2.4431,1616000.0],["2010-05-28",2.4566,2.4813,2.4121,2.4463,1232000.0],["2010-06-01",2.4335,2.4526,2.3818,2.3938,1563200.0],["2010-06-02",2.4065,2.4487,2.3802,2.4399,1420000.0],["2010-06-03",2.4359,2.502,2.4359,2.4972,1196400.0],["2010-06-04",2.4781,2.4908,2.4184,2.4272,1112800.0],["2010-06-07",2.4502,2.4725,2.3826,2.389,1249200.0],["2010-06-08",2.3874,2.4145,2.346,2.3993,1496400.0],["2010-06-09",2.4184,2.4534,2.4009,2.4232,1014800.0],["2010-06-10",2.4725,2.4829,2.4399,2.4829,913600.0],["2010-06-11",2.4781,2.5155,2.4733,2.5147,1310800.0],["2010-06-14",2.537,2.5624,2.5242,2.5378,1137600.0],["2010-06-15",2.5457,2.572,2.5441,2.5632,1285200.0],["2010-06-16",2.5537,2.6141,2.5425,2.6094,1329600.0],["2010-06-17",2.5934,2.6253,2.5712,2.5982,916000.0],["2010-06-18",2.6078,2.6117,2.5863,2.5911,894800.0],["2010-06-21",2.6221,2.6348,2.5783,2.5863,641200.0],["2010-06-22",2.5751,2.6102,2.56,2.5608,887200.0],["2010-06-23",2.572,2.572,2.5067,2.5282,953200.0],["2010-06-24",2.5218,2.5362,2.4972,2.5123,1020000.0],["2010-06-25",2.5123,2.5855,2.5043,2.5704,1244000.0],["2010-06-28",2.5505,2.6857,2.5505,2.6722,2507200.0],["2010-06-29",2.638,2.6539,2.6117,2.6165,1584000.0],["2010-06-30",2.607,2.712,2.607,2.6849,2838400.0],["2010-07-01",2.6722,2.6873,2.6133,2.6674,1126800.0],["2010-07-02",2.6802,2.7223,2.6682,2.6865,978400.0],["2010-07-06",2.716,2.7438,2.681,2.7064,1427200.0],["2010-07-07",2.7048,2.7271,2.6993,2.7247,3572400.0],["2010-07-08",2.7247,2.7446,2.708,2.7231,1925200.0],["2010-07-09",2.7207,2.7541,2.7175,2.7255,1586800.0],["2010-07-12",2.7351,2.7844,2.7136,2.7836,1771200.0],["2010-07-13",2.8035,2.8894,2.7613,2.8703,3278000.0],["2010-07-14",2.8687,2.8862,2.8393,2.856,1656800.0],["2010-07-15",2.8703,2.8703,2.8122,2.821,1645600.0],["2010-07-16",2.8202,2.8202,2.7844,2.8035,1359200.0],["2010-07-19",2.8162,2.8289,2.7844,2.7931,1130800.0],["2010-07-20",2.7756,2.8218,2.7533,2.8218,1910000.0],["2010-07-21",2.8202,2.8385,2.8019,2.8194,1844400.0],["2010-07-22",2.8488,2.8488,2.8066,2.813,1661200.0],["2010-07-23",2.7963,2.8281,2.778,2.8249,1510000.0],["2010-07-26",2.8377,2.8639,2.8321,2.8464,882400.0],["2010-07-27",2.8679,2.8679,2.7804,2.7836,1769600.0],["2010-07-28",2.7836,2.7923,2.7716,2.7812,918400.0],["2010-07-29",2.7884,2.8003,2.7183,2.774,1770400.0],["2010-07-30",2.7677,2.8409,2.7518,2.8289,1372000.0],["2010-08-02",2.8639,2.8822,2.8369,2.8798,1053600.0],["2010-08-03",2.8846,2.8846,2.8592,2.8687,1266800.0],["2010-08-04",2.8679,2.883,2.8607,2.8719,1393200.0],["2010-08-05",2.8775,2.8832,2.8485,2.8832,1059200.0],["2010-08-06",2.8759,2.9018,2.867,2.8945,7854000.0],["2010-08-09",2.8129,2.8832,2.7362,2.8024,2450800.0],["2010-08-10",2.7839,2.7887,2.7265,2.7612,1812800.0],["2010-08-11",2.7297,2.7491,2.7096,2.7314,1833200.0],["2010-08-12",2.7192,2.7693,2.6336,2.754,1715600.0],["2010-08-13",2.754,2.8186,2.7499,2.8,1033600.0],["2010-08-16",2.804,2.8428,2.7944,2.8113,1245600.0],["2010-08-17",2.846,2.846,2.8008,2.8065,1013600.0],["2010-08-18",2.8032,2.8493,2.7814,2.842,1931200.0],["2010-08-19",2.8388,2.8565,2.8267,2.8339,1124800.0],["2010-08-20",2.8323,2.8444,2.7927,2.8355,1180400.0],["2010-08-23",2.8331,2.8646,2.8267,2.8347,805600.0],["2010-08-24",2.8121,2.8565,2.8065,2.8291,1034400.0],["2010-08-25",2.8267,2.8525,2.8137,2.8202,1318800.0],["2010-08-26",2.8372,2.8533,2.8202,2.8307,804400.0],["2010-08-27",2.8331,2.8582,2.8267,2.846,838400.0],["2010-08-30",2.8541,2.8541,2.8049,2.8065,1172800.0],["2010-08-31",2.8024,2.8291,2.8024,2.8065,1124000.0],["2010-09-01",2.8355,2.8509,2.8242,2.838,933600.0],["2010-09-02",2.8355,2.863,2.8137,2.8614,1037200.0],["2010-09-03",2.8759,2.8921,2.8267,2.8662,1200400.0],["2010-09-07",2.8646,2.9389,2.863,2.9316,2190800.0],["2010-09-08",2.9462,2.9793,2.9373,2.9567,2028800.0],["2010-09-09",2.9761,2.9761,2.9446,2.9583,977600.0],["2010-09-10",2.9575,2.9631,2.9381,2.951,1385200.0],["2010-09-13",2.9736,2.9736,2.9486,2.9559,1025600.0],["2010-09-14",2.9623,2.9801,2.9284,2.9761,1050800.0],["2010-09-15",2.9656,3.014,2.9559,2.9963,1765200.0],["2010-09-16",2.9866,2.9954,2.9526,2.9825,584400.0],["2010-09-17",2.9874,2.9882,2.9381,2.9421,982400.0],["2010-09-20",2.9664,2.9946,2.9454,2.9946,2268800.0],["2010-09-21",3.0568,3.0665,3.0019,3.0156,3039200.0],["2010-09-22",3.0245,3.0358,2.9712,2.9753,1444400.0],["2010-09-23",2.968,2.9785,2.9276,2.9284,1073600.0],["2010-09-24",2.9551,2.964,2.9421,2.9567,1000800.0],["2010-09-27",2.9583,2.9971,2.9583,2.9793,1229600.0],["2010-09-28",2.9793,3.0156,2.9648,3.0092,1109200.0],["2010-09-29",3.0173,3.0278,2.9971,3.0059,926800.0],["2010-09-30",3.0221,3.0221,2.9712,2.9979,1104400.0],["2010-10-01",2.9979,3.0269,2.9809,3.014,1188800.0],["2010-10-04",3.0068,3.0229,3.0019,3.01,767600.0],["2010-10-05",3.0124,3.0593,3.0043,3.0496,1430800.0],["2010-10-06",3.0552,3.0843,3.0512,3.0794,1090800.0],["2010-10-07",3.0883,3.1093,3.0657,3.1085,597600.0],["2010-10-08",3.1061,3.1174,3.0786,3.1004,901200.0],["2010-10-11",3.1012,3.1416,3.0883,3.1392,939200.0],["2010-10-12",3.1263,3.1392,3.1093,3.1295,564800.0],["2010-10-13",3.144,3.1513,3.1335,3.1513,704800.0],["2010-10-14",3.1578,3.1764,3.1263,3.1408,661200.0],["2010-10-15",3.1432,3.1513,3.1126,3.1489,728800.0],["2010-10-18",3.1368,3.1747,3.1368,3.1699,752000.0],["2010-10-19",3.1529,3.157,3.0932,3.1134,1076400.0],["2010-10-20",3.1117,3.1513,3.1117,3.1352,598800.0],["2010-10-21",3.1432,3.1562,3.1142,3.14,671200.0],["2010-10-22",3.1392,3.1489,3.119,3.1271,413600.0],["2010-10-25",3.1489,3.1691,3.1376,3.1408,669600.0],["2010-10-26",3.1335,3.1602,3.1271,3.1537,612800.0],["2010-10-27",3.1497,3.1562,3.1287,3.1457,429200.0],["2010-10-28",3.1562,3.1642,3.14,3.1497,619600.0],["2010-10-29",3.1545,3.1634,3.1384,3.1586,1054400.0],["2010-11-01",3.157,3.182,3.1537,3.1804,931200.0],["2010-11-02",3.1901,3.2264,3.186,3.2264,981600.0],["2010-11-03",3.2305,3.2305,3.2103,3.2256,682000.0],["2010-11-04",3.2543,3.2788,3.2404,3.2502,1168800.0],["2010-11-05",3.2616,3.2747,3.2453,3.2625,1109200.0],["2010-11-08",3.2666,3.2797,3.2625,3.2797,3992400.0],["2010-11-09",3.2575,3.3124,3.2559,3.3124,1519200.0],["2010-11-10",3.2968,3.3042,3.2494,3.2739,1412800.0],["2010-11-11",3.2616,3.2723,3.2494,3.2608,817600.0],["2010-11-12",3.2412,3.2584,3.2264,3.2289,665200.0],["2010-11-15",3.2543,3.2747,3.2297,3.2551,819600.0],["2010-11-16",3.2387,3.2436,3.1405,3.179,1265600.0],["2010-11-17",3.183,3.1929,3.165,3.1699,760000.0],["2010-11-18",3.1765,3.2133,3.1765,3.1798,806800.0],["2010-11-19",3.1871,3.2174,3.1577,3.2027,799200.0],["2010-11-22",3.2166,3.2575,3.1896,3.2453,1283600.0],["2010-11-23",3.2207,3.2412,3.2011,3.2412,1052800.0],["2010-11-24",3.2494,3.2723,3.2436,3.2502,599600.0],["2010-11-26",3.2502,3.2502,3.2314,3.242,155600.0],["2010-11-29",3.2322,3.2436,3.2183,3.2379,777600.0],["2010-11-30",3.2215,3.2649,3.2174,3.2387,809600.0],["2010-12-01",3.2698,3.2862,3.2273,3.2682,720800.0],["2010-12-02",3.2657,3.2911,3.2019,3.2436,1308400.0],["2010-12-03",3.2264,3.2444,3.2125,3.2223,569600.0],["2010-12-06",3.2289,3.242,3.2019,3.2166,769600.0],["2010-12-07",3.2363,3.2494,3.1978,3.2092,758800.0],["2010-12-08",3.2133,3.2223,3.1937,3.2019,679200.0],["2010-12-09",3.2035,3.2158,3.197,3.2133,504400.0],["2010-12-10",3.2133,3.2502,3.2052,3.2314,664000.0],["2010-12-13",3.233,3.2436,3.2207,3.2215,730800.0],["2010-12-14",3.2133,3.2223,3.1871,3.1994,911200.0],["2010-12-15",3.2052,3.2052,3.0987,3.1036,1262800.0],["2010-12-16",3.0971,3.1085,3.0209,3.0971,1577200.0],["2010-12-17",3.093,3.1069,3.0488,3.0488,899600.0],["2010-12-20",3.0373,3.0684,3.0332,3.0643,630800.0],["2010-12-21",3.066,3.0758,3.0521,3.075,1075600.0],["2010-12-22",3.0987,3.1331,3.0742,3.1159,972800.0],["2010-12-23",3.1249,3.1487,3.1192,3.1282,409600.0],["2010-12-27",3.1012,3.1249,3.0979,3.1216,356000.0],["2010-12-28",3.1274,3.1519,3.1266,3.1372,839600.0],["2010-12-29",3.1364,3.1593,3.1323,3.1487,725600.0],["2010-12-30",3.1577,3.2264,3.1528,3.2084,1046400.0],["2010-12-31",3.2174,3.2183,3.1929,3.1986,666800.0],["2011-01-03",3.2158,3.2813,3.1871,3.1953,1496400.0],["2011-01-04",3.1929,3.2142,3.156,3.197,979600.0],["2011-01-05",3.1929,3.215,3.1847,3.2011,502400.0],["2011-01-06",3.2068,3.2166,3.1798,3.188,596800.0],["2011-01-07",3.1961,3.1961,3.1601,3.1667,648000.0],["2011-01-10",3.1552,3.1888,3.1487,3.1855,676800.0],["2011-01-11",3.1921,3.2043,3.1863,3.1929,552000.0],["2011-01-12",3.2002,3.2068,3.1912,3.2002,840400.0],["2011-01-13",3.2043,3.233,3.1994,3.2256,1569600.0],["2011-01-14",3.2158,3.2248,3.2002,3.2174,874400.0],["2011-01-18",3.2207,3.2289,3.1765,3.183,982000.0],["2011-01-19",3.183,3.1912,3.1315,3.1593,1151600.0],["2011-01-20",3.1544,3.1544,3.0512,3.1077,3430400.0],["2011-01-21",3.111,3.1356,3.1069,3.1143,1029200.0],["2011-01-24",3.1372,3.1544,3.1028,3.1503,1540400.0],["2011-01-25",3.1438,3.156,3.1331,3.1495,1042000.0],["2011-01-26",3.1478,3.1773,3.1421,3.1765,1226400.0],["2011-01-27",3.174,3.1863,3.1618,3.1757,998400.0],["2011-01-28",3.1929,3.2215,3.1519,3.1667,1206400.0],["2011-01-31",3.183,3.1896,3.1667,3.1839,765600.0],["2011-02-01",3.1912,3.2109,3.1732,3.1994,6239200.0],["2011-02-02",3.1929,3.2706,3.1896,3.2363,1398000.0],["2011-02-03",3.2612,3.2653,3.2288,3.2487,600400.0],["2011-02-04",3.2504,3.2504,3.2139,3.2205,821200.0],["2011-02-07",3.2429,3.2429,3.2155,3.2163,1050000.0],["2011-02-08",3.2097,3.2354,3.208,3.223,692000.0],["2011-02-09",3.228,3.252,3.2089,3.2363,516000.0],["2011-02-10",3.2288,3.2363,3.2155,3.2271,697200.0],["2011-02-11",3.2288,3.2388,3.2188,3.2388,487600.0],["2011-02-14",3.2329,3.306,3.208,3.2944,978400.0],["2011-02-15",3.2944,3.3774,3.2852,3.3649,1696800.0],["2011-02-16",3.3583,3.3923,3.3417,3.3906,920000.0],["2011-02-17",3.3533,3.3616,3.3201,3.3367,964800.0],["2011-02-18",3.3408,3.3408,3.3201,3.3325,1142400.0],["2011-02-22",3.2346,3.3135,3.223,3.2844,1516400.0],["2011-02-23",3.2977,3.3276,3.2587,3.2744,686800.0],["2011-02-24",3.2852,3.3168,3.257,3.3052,883600.0],["2011-02-25",3.3118,3.3375,3.3068,3.3226,1127600.0],["2011-02-28",3.3359,3.3533,3.3317,3.3359,1161600.0],["2011-03-01",3.3508,3.3508,3.3201,3.3267,1190800.0],["2011-03-02",3.3201,3.3525,3.2969,3.2993,1295600.0],["2011-03-03",3.306,3.335,3.296,3.3027,1024400.0],["2011-03-04",3.2952,3.3184,3.2952,3.3002,828400.0],["2011-03-07",3.3002,3.306,3.2645,3.2836,763600.0],["2011-03-08",3.2786,3.2902,3.2645,3.2827,644800.0],["2011-03-09",3.2902,3.2935,3.2612,3.2703,2539600.0],["2011-03-10",3.2545,3.2803,3.2089,3.2545,1282800.0],["2011-03-11",3.2388,3.3118,3.2122,3.296,1159200.0],["2011-03-14",3.2944,3.3159,3.2388,3.2678,1097600.0],["2011-03-15",3.2205,3.2827,3.1665,3.2487,1433600.0],["2011-03-16",3.2562,3.311,3.252,3.2836,1304800.0],["2011-03-17",3.3159,3.345,3.3035,3.345,1366800.0],["2011-03-18",3.3624,3.4031,3.3342,3.4031,8047600.0],["2011-03-21",3.4089,3.4819,3.4072,3.4604,2036800.0],["2011-03-22",3.4471,3.5226,3.4471,3.4853,1967200.0],["2011-03-23",3.5152,3.6421,3.5152,3.56,4558800.0],["2011-03-24",3.5625,3.6247,3.5608,3.6181,1989600.0],["2011-03-25",3.6106,3.6604,3.6106,3.6397,1454800.0],["2011-03-28",3.6563,3.6563,3.6023,3.6106,983600.0],["2011-03-29",3.5791,3.6181,3.5733,3.5965,1209200.0],["2011-03-30",3.6106,3.6853,3.6106,3.6679,744000.0],["2011-03-31",3.667,3.7741,3.6596,3.7351,1581200.0],["2011-04-01",3.7625,3.7907,3.7268,3.731,861600.0],["2011-04-04",3.731,3.7417,3.6612,3.6944,1246000.0],["2011-04-05",3.6978,3.731,3.6861,3.7085,849200.0],["2011-04-06",3.7326,3.7749,3.7144,3.7666,1328400.0],["2011-04-07",3.7559,3.7758,3.7442,3.7708,464800.0],["2011-04-08",3.7683,3.7849,3.7459,3.7733,778800.0],["2011-04-11",3.7725,3.7816,3.7036,3.716,1046800.0],["2011-04-12",3.7036,3.7152,3.6521,3.7019,3896000.0],["2011-04-13",3.7102,3.7476,3.7027,3.7393,768400.0],["2011-04-14",3.7301,3.76,3.7218,3.7492,624000.0],["2011-04-15",3.7608,3.7675,3.7326,3.7351,600400.0],["2011-04-18",3.7218,3.7376,3.6712,3.6812,1122400.0],["2011-04-19",3.6911,3.7119,3.6812,3.6895,1418000.0],["2011-04-20",3.7044,3.7376,3.6853,3.7276,1171200.0],["2011-04-21",3.7417,3.7517,3.7268,3.7376,656800.0],["2011-04-25",3.7351,3.76,3.7301,3.7351,741600.0],["2011-04-26",3.726,3.7857,3.726,3.7857,880400.0],["2011-04-27",3.7932,3.843,3.7708,3.8372,556400.0],["2011-04-28",3.8231,3.8389,3.8057,3.8115,768800.0],["2011-04-29",3.8181,3.8239,3.8015,3.8156,396000.0],["2011-05-02",3.8297,3.843,3.7625,3.7758,1617200.0],["2011-05-03",3.7666,3.7666,3.6787,3.6812,1455600.0],["2011-05-04",3.6727,3.682,3.5198,3.6685,2046000.0],["2011-05-05",3.5937,3.6341,3.4769,3.5029,2527200.0],["2011-05-06",3.508,3.6198,3.5055,3.6013,3282000.0],["2011-05-09",3.6097,3.6215,3.5517,3.5542,1446800.0],["2011-05-10",3.5643,3.5643,3.5349,3.5382,1183200.0],["2011-05-11",3.5307,3.5366,3.3928,3.4466,2602800.0],["2011-05-12",3.4306,3.492,3.36,3.4634,2468000.0],["2011-05-13",3.4542,3.5029,3.3634,3.376,2142800.0],["2011-05-16",3.3651,3.4424,3.3634,3.4088,1568400.0],["2011-05-17",3.3962,3.413,3.2592,3.3508,2419600.0],["2011-05-18",3.3508,3.3953,3.3491,3.3928,1533200.0],["2011-05-19",3.4189,3.4971,3.413,3.4466,1942000.0],["2011-05-20",3.4533,3.4929,3.413,3.4744,1545600.0],["2011-05-23",3.4584,3.4584,3.3558,3.4054,2876800.0],["2011-05-24",3.4281,3.455,3.3626,3.3676,2434000.0],["2011-05-25",3.3583,3.4197,3.3575,3.4088,1516000.0],["2011-05-26",3.4138,3.4929,3.397,3.492,1069200.0],["2011-05-27",3.5071,3.5265,3.4853,3.508,1192400.0],["2011-05-31",3.5307,3.5525,3.5172,3.5424,992000.0],["2011-06-01",3.5433,3.5794,3.5307,3.5416,3522000.0],["2011-06-02",3.5374,3.6492,3.5307,3.6324,2292400.0],["2011-06-03",3.6147,3.6366,3.6013,3.6316,1565200.0],["2011-06-06",3.6156,3.6257,3.5475,3.582,1333200.0],["2011-06-07",3.5996,3.6189,3.5593,3.5635,1010000.0],["2011-06-08",3.5736,3.6122,3.5307,3.5609,1039600.0],["2011-06-09",3.5904,3.6736,3.566,3.6601,1088800.0],["2011-06-10",3.629,3.6509,3.5845,3.6324,1257600.0],["2011-06-13",3.6433,3.6635,3.5534,3.5803,908400.0],["2011-06-14",3.6198,3.6198,3.5761,3.5904,742800.0],["2011-06-15",3.5727,3.6072,3.5475,3.5702,701200.0],["2011-06-16",3.6198,3.8837,3.6147,3.8636,6312800.0],["2011-06-17",3.8417,3.8661,3.7148,3.719,6188800.0],["2011-06-20",3.7156,3.7652,3.7106,3.7619,1918800.0],["2011-06-21",3.7669,3.9796,3.7417,3.8737,3452400.0],["2011-06-22",3.8669,3.9333,3.8442,3.8577,1803600.0],["2011-06-23",3.8098,3.8358,3.7661,3.8308,1306800.0],["2011-06-24",3.6988,3.719,3.6105,3.6198,3689600.0],["2011-06-27",3.5988,3.6711,3.5912,3.661,1381200.0],["2011-06-28",3.6795,3.7047,3.6038,3.698,1145200.0],["2011-06-29",3.7501,3.8182,3.7039,3.7366,771200.0],["2011-06-30",3.7535,3.8568,3.7535,3.7795,2301200.0],["2011-07-01",3.7846,3.803,3.7467,3.756,1458800.0],["2011-07-05",3.7392,3.803,3.7324,3.782,3014800.0],["2011-07-06",3.7644,3.7829,3.7593,3.7686,2280000.0],["2011-07-07",3.7904,3.8182,3.7501,3.7829,1490800.0],["2011-07-08",3.7711,3.7955,3.756,3.7829,1212800.0],["2011-07-11",3.7829,3.7963,3.7425,3.782,1458800.0],["2011-07-12",3.756,3.7829,3.756,3.7753,795600.0],["2011-07-13",3.7703,3.8005,3.7173,3.7644,871600.0],["2011-07-14",3.7736,3.7829,3.6812,3.7055,1279600.0],["2011-07-15",3.7072,3.7375,3.6778,3.6786,2068800.0],["2011-07-18",3.6803,3.7039,3.6425,3.7013,1495600.0],["2011-07-19",3.7308,3.74,3.6559,3.6593,1673200.0],["2011-07-20",3.6988,3.7022,3.6013,3.6206,1453200.0],["2011-07-21",3.6274,3.6408,3.5223,3.5382,4001200.0],["2011-07-22",3.5382,3.5559,3.4718,3.4895,2260000.0],["2011-07-25",3.4676,3.5382,3.4676,3.5088,1895200.0],["2011-07-26",3.5088,3.5231,3.455,3.4853,1857600.0],["2011-07-27",3.4617,3.5122,3.3752,3.4197,2350800.0],["2011-07-28",3.4138,3.4676,3.3945,3.4433,1199200.0],["2011-07-29",3.4029,3.4971,3.371,3.4744,1884400.0],["2011-08-01",3.5517,3.5895,3.4903,3.4929,1399600.0],["2011-08-02",3.4828,3.5122,3.4508,3.4634,1238400.0],["2011-08-03",3.5099,3.5193,3.3913,3.4792,1920800.0],["2011-08-04",3.4732,3.4732,3.2035,3.2189,6092000.0],["2011-08-05",3.23,3.2436,2.9927,3.1497,9352800.0],["2011-08-08",3.0183,3.0413,2.8348,2.979,8103600.0],["2011-08-09",3.0388,3.2155,3.0251,3.2018,5659200.0],["2011-08-10",3.1762,3.4143,3.1378,3.2453,5573600.0],["2011-08-11",3.2633,3.3683,3.2257,3.3256,3642800.0],["2011-08-12",3.3333,3.3939,3.1975,3.2189,3540000.0],["2011-08-15",3.2419,3.3665,3.2419,3.3555,2413600.0],["2011-08-16",3.3409,3.3879,3.2872,3.3648,2139200.0],["2011-08-17",3.3896,3.4331,3.3776,3.4195,2602400.0],["2011-08-18",3.3811,3.4041,3.288,3.3392,2041200.0],["2011-08-19",3.3196,3.3623,3.1719,3.218,3018400.0],["2011-08-22",3.2607,3.3034,3.0849,3.1054,2554800.0],["2011-08-23",3.131,3.1429,3.0729,3.1429,5162400.0],["2011-08-24",3.1275,3.1907,3.1096,3.1429,1835600.0],["2011-08-25",3.1455,3.1694,3.0951,3.1438,900400.0],["2011-08-26",3.1378,3.2266,3.0943,3.1958,3087200.0],["2011-08-29",3.2308,3.294,3.2138,3.2897,1348000.0],["2011-08-30",3.2923,3.3358,3.2616,3.3034,1515600.0],["2011-08-31",3.317,3.3367,3.2522,3.2641,1896800.0],["2011-09-01",3.265,3.288,3.218,3.2641,2336400.0],["2011-09-02",3.2291,3.2317,3.1813,3.2189,1834800.0],["2011-09-06",3.1583,3.1899,3.1284,3.1677,1671200.0],["2011-09-07",3.2078,3.2496,3.201,3.2436,1066800.0],["2011-09-08",3.2411,3.2966,3.2283,3.2812,1176400.0],["2011-09-09",3.265,3.3017,3.2018,3.2411,1282000.0],["2011-09-12",3.201,3.2342,3.1668,3.2172,1362000.0],["2011-09-13",3.1924,3.2308,3.183,3.2052,1227600.0],["2011-09-14",3.2257,3.2513,3.1557,3.2086,955600.0],["2011-09-15",3.2513,3.2658,3.1899,3.2633,1357600.0],["2011-09-16",3.2547,3.2855,3.1864,3.1975,1716000.0],["2011-09-19",3.1455,3.3,3.1446,3.288,2008800.0],["2011-09-20",3.2812,3.3657,3.2761,3.2863,2814000.0],["2011-09-21",3.3025,3.3196,3.1899,3.195,1608400.0],["2011-09-22",3.154,3.1813,3.0473,3.1019,2376400.0],["2011-09-23",3.0908,3.131,3.0721,3.0806,1108000.0],["2011-09-26",3.1079,3.1301,3.0618,3.1173,1110400.0],["2011-09-27",3.1907,3.288,3.084,3.1113,2786800.0],["2011-09-28",3.0994,3.1233,3.0558,3.0567,1324800.0],["2011-09-29",3.096,3.1028,3.008,3.0174,1632800.0],["2011-09-30",3.0012,3.0097,2.9688,2.9688,2131200.0],["2011-10-03",2.9688,2.9722,2.8168,2.8194,3923200.0],["2011-10-04",2.7784,2.7964,2.6273,2.7375,5224400.0],["2011-10-05",2.7486,2.8561,2.6675,2.816,2977200.0],["2011-10-06",2.8331,2.9713,2.7929,2.9654,5557600.0],["2011-10-07",2.9816,3.026,2.9116,2.9227,5117200.0],["2011-10-10",2.9577,2.9978,2.9363,2.9867,2466000.0],["2011-10-11",2.9833,3.09,2.9526,3.0738,3130800.0],["2011-10-12",3.1122,3.1122,3.0302,3.0507,3931600.0],["2011-10-13",3.0456,3.0456,2.892,2.9833,5034400.0],["2011-10-14",3.0251,3.0558,2.9782,3.0482,2275600.0],["2011-10-17",3.0319,3.1147,3.0319,3.1028,3410000.0],["2011-10-18",3.1293,3.1412,3.0558,3.1062,3155200.0],["2011-10-19",3.1139,3.1455,3.0874,3.1036,2184400.0],["2011-10-20",3.1301,3.131,3.0593,3.0994,1260800.0],["2011-10-21",3.1361,3.1361,3.0994,3.1275,3302000.0],["2011-10-24",3.1386,3.2129,3.1216,3.2112,2234800.0],["2011-10-25",3.2223,3.2727,3.1583,3.1992,3222800.0],["2011-10-26",3.2641,3.3222,3.2283,3.2923,4871200.0],["2011-10-27",3.3546,3.358,3.2735,3.288,5163200.0],["2011-10-28",3.2701,3.317,3.2436,3.2931,4395200.0],["2011-10-31",3.2931,3.3059,3.2189,3.265,2796400.0],["2011-11-01",3.2231,3.2231,3.1412,3.1642,2013600.0],["2011-11-02",3.2906,3.3036,3.1464,3.1551,2002400.0],["2011-11-03",3.1491,3.2558,3.1317,3.222,1850400.0],["2011-11-04",3.1933,3.2628,3.1525,3.2628,1388000.0],["2011-11-07",3.2385,3.3322,3.2168,3.3253,1660400.0],["2011-11-08",3.3427,3.3722,3.2802,3.3592,2162400.0],["2011-11-09",3.3288,3.3375,3.215,3.2159,1473200.0],["2011-11-10",3.2567,3.3062,3.202,3.288,2086400.0],["2011-11-11",3.301,3.3071,3.2706,3.2819,1236000.0],["2011-11-14",3.3079,3.3149,3.2472,3.2663,1037600.0],["2011-11-15",3.2776,3.3079,3.2237,3.2949,1380800.0],["2011-11-16",3.2862,3.2914,3.2263,3.2454,1313600.0],["2011-11-17",3.2454,3.2923,3.202,3.2611,1703200.0],["2011-11-18",3.2854,3.3123,3.2281,3.2611,1342400.0],["2011-11-21",3.2428,3.2567,3.1343,3.1682,1632400.0],["2011-11-22",3.1569,3.1655,3.0579,3.0926,3552400.0],["2011-11-23",3.0926,3.1074,3.0162,3.0266,2491600.0],["2011-11-25",3.0405,3.0648,3.0214,3.0353,292400.0],["2011-11-28",3.1152,3.1647,2.9771,3.0423,2570800.0],["2011-11-29",3.0431,3.0709,2.9832,3.0075,4502800.0],["2011-11-30",3.0579,3.0805,2.9971,3.064,7636800.0],["2011-12-01",3.0709,3.2046,3.0371,3.1525,3157600.0],["2011-12-02",3.1777,3.2046,2.9971,3.1629,2342400.0],["2011-12-05",3.2003,3.2949,3.2003,3.2671,3669600.0],["2011-12-06",3.281,3.3184,3.2611,3.2949,3149600.0],["2011-12-07",3.3079,3.321,3.268,3.3036,2145200.0],["2011-12-08",3.3036,3.3166,3.2472,3.281,2484000.0],["2011-12-09",3.2819,3.3522,3.2576,3.3505,2295200.0],["2011-12-12",3.3314,3.3314,3.242,3.2975,1896400.0],["2011-12-13",3.3071,3.3296,3.2558,3.2793,2256000.0],["2011-12-14",3.2993,3.3375,3.2168,3.2281,2603600.0],["2011-12-15",3.2593,3.3418,3.2341,3.3288,1610800.0],["2011-12-16",3.347,3.4087,3.334,3.3722,2819200.0],["2011-12-19",3.3852,3.4399,3.3713,3.4182,2374000.0],["2011-12-20",3.4304,3.4729,3.4208,3.4477,3411200.0],["2011-12-21",3.4651,3.4651,3.3991,3.4573,1774000.0],["2011-12-22",3.4555,3.479,3.4052,3.4156,2855200.0],["2011-12-23",3.4008,3.4842,3.4008,3.4555,2312800.0],["2011-12-27",3.5146,3.5927,3.4599,3.5771,2929600.0],["2011-12-28",3.6031,3.6465,3.4729,3.5172,2358400.0],["2011-12-29",3.5328,3.558,3.4729,3.5424,2958000.0],["2011-12-30",3.5727,3.5727,3.4937,3.5233,1558800.0],["2012-01-03",3.5719,3.5892,3.4729,3.5198,5468400.0],["2012-01-04",3.5493,3.5623,3.4868,3.5597,3072400.0],["2012-01-05",3.5658,3.5806,3.5007,3.5476,3145200.0],["2012-01-06",3.5693,3.7464,3.5398,3.551,6322400.0],["2012-01-09",3.5814,3.6248,3.4946,3.5233,3605600.0],["2012-01-10",3.525,3.5311,3.4989,3.5163,3050800.0],["2012-01-11",3.5137,3.5172,3.466,3.4677,2488000.0],["2012-01-12",3.4434,3.5589,3.4434,3.5319,2232400.0],["2012-01-13",3.5337,3.6005,3.5137,3.5788,1838800.0],["2012-01-17",3.6075,3.6309,3.5615,3.6031,2836800.0],["2012-01-18",3.5988,3.6943,3.5988,3.6743,2785600.0],["2012-01-19",3.6726,3.7056,3.6518,3.663,2881600.0],["2012-01-20",3.6544,3.6874,3.6379,3.6709,1987600.0],["2012-01-23",3.6735,3.7342,3.6735,3.7229,1786000.0],["2012-01-24",3.7221,3.7221,3.65,3.7073,1886800.0],["2012-01-25",3.6821,3.7612,3.6639,3.7507,1721600.0],["2012-01-26",3.7941,3.7967,3.6821,3.7073,1553600.0],["2012-01-27",3.6926,3.7195,3.6691,3.6986,826800.0],["2012-01-30",3.6978,3.7082,3.6552,3.6865,1054800.0],["2012-01-31",3.6891,3.7117,3.6761,3.7117,1033200.0],["2012-02-01",3.7203,3.7342,3.6865,3.7334,1492400.0],["2012-02-02",3.7186,3.7742,3.7186,3.736,1405600.0],["2012-02-03",3.7752,3.784,3.6739,3.7479,2134000.0],["2012-02-06",3.7655,3.8386,3.6827,3.7294,1303600.0],["2012-02-07",3.7082,3.7276,3.6915,3.7047,1306800.0],["2012-02-08",3.6968,3.762,3.6968,3.7003,1475200.0],["2012-02-09",3.7003,3.7849,3.688,3.7435,1102000.0],["2012-02-10",3.7241,3.7241,3.6615,3.6827,2288400.0],["2012-02-13",3.7197,3.7532,3.6747,3.7505,1909200.0],["2012-02-14",3.7206,3.7532,3.6774,3.7214,1875600.0],["2012-02-15",3.7206,3.7373,3.6651,3.6897,1990400.0],["2012-02-16",3.6651,3.8369,3.6562,3.8016,2989200.0],["2012-02-17",3.9179,3.9179,3.784,3.8642,4959600.0],["2012-02-21",3.8897,3.8994,3.7487,3.8298,3746000.0],["2012-02-22",3.8263,3.8316,3.7567,3.7954,2586000.0],["2012-02-23",3.8043,3.8201,3.7708,3.8157,2510400.0],["2012-02-24",3.8069,3.8985,3.7998,3.88,4401200.0],["2012-02-27",3.8897,3.8985,3.8509,3.8862,3179200.0],["2012-02-28",3.8941,3.9029,3.836,3.8642,2970800.0],["2012-02-29",3.8545,3.8756,3.8192,3.8316,2716400.0],["2012-03-01",3.8324,3.8492,3.7893,3.7919,4066400.0],["2012-03-02",3.7884,3.8192,3.7532,3.7673,2852800.0],["2012-03-05",3.754,3.7849,3.7364,3.7479,3193200.0],["2012-03-06",3.7241,3.7355,3.6492,3.6836,3459200.0],["2012-03-07",3.6915,3.7717,3.6633,3.7576,2288400.0],["2012-03-08",3.762,3.7928,3.7364,3.784,2852400.0],["2012-03-09",3.7717,3.8016,3.7611,3.7902,2494000.0],["2012-03-12",3.7972,3.8051,3.7241,3.7294,3613200.0],["2012-03-13",3.7443,3.7672,3.7135,3.7311,3148800.0],["2012-03-14",3.7188,3.7849,3.7082,3.7338,3295200.0],["2012-03-15",3.7294,3.8668,3.7223,3.8518,6077200.0],["2012-03-16",3.8518,3.8906,3.8377,3.873,9382000.0],["2012-03-19",3.8765,3.9029,3.8765,3.8994,7799200.0],["2012-03-20",3.8985,3.9073,3.843,3.8457,13927600.0],["2012-03-21",3.836,3.8457,3.7831,3.8095,7110000.0],["2012-03-22",3.7884,3.8157,3.7576,3.7673,3870800.0],["2012-03-23",3.7611,3.7813,3.7399,3.7426,4450400.0],["2012-03-26",3.7567,3.7646,3.6228,3.6404,24825600.0],["2012-03-27",3.6448,3.68,3.5937,3.6113,18362400.0],["2012-03-28",3.6034,3.6113,3.4237,3.5479,17933200.0],["2012-03-29",3.5303,3.651,3.5056,3.5673,10195200.0],["2012-03-30",3.5708,3.5884,3.5267,3.5505,10827600.0],["2012-04-02",3.5452,3.6421,3.5452,3.6298,11073200.0],["2012-04-03",3.6175,3.6615,3.6157,3.658,7482800.0],["2012-04-04",3.6351,3.6527,3.5673,3.5752,10358400.0],["2012-04-05",3.5664,3.6034,3.5549,3.5981,4424000.0],["2012-04-09",3.5532,3.5717,3.5214,3.5285,4509600.0],["2012-04-10",3.5241,3.5355,3.4034,3.436,7707600.0],["2012-04-11",3.4642,3.4756,3.4289,3.4369,6780400.0],["2012-04-12",3.4518,3.5003,3.4413,3.4712,5394400.0],["2012-04-13",3.4633,3.4977,3.399,3.4395,4569200.0],["2012-04-16",3.443,3.4598,3.384,3.3884,4802400.0],["2012-04-17",3.4166,3.4237,3.3708,3.406,5694000.0],["2012-04-18",3.4034,3.4466,3.3726,3.436,8116800.0],["2012-04-19",3.4369,3.5082,3.414,3.488,6788000.0],["2012-04-20",3.5241,3.5444,3.5126,3.5153,7075600.0],["2012-04-23",3.5047,3.5347,3.4607,3.5082,5580400.0],["2012-04-24",3.5285,3.5417,3.5029,3.5311,3032800.0],["2012-04-25",3.5479,3.5479,3.5241,3.5329,3104400.0],["2012-04-26",3.5347,3.5444,3.5267,3.5382,3340800.0],["2012-04-27",3.5505,3.554,3.5109,3.5311,2880000.0],["2012-04-30",3.6307,3.7117,3.6034,3.6968,17344400.0],["2012-05-01",3.7073,3.799,3.7003,3.7681,10101200.0],["2012-05-02",3.7373,3.7686,3.6899,3.7051,4852000.0],["2012-05-03",3.7078,3.7346,3.6059,3.6211,4864800.0],["2012-05-04",3.5907,3.6354,3.5629,3.6291,3437200.0],["2012-05-07",3.6264,3.6398,3.5763,3.5915,3832000.0],["2012-05-08",3.571,3.5898,3.537,3.5674,4200400.0],["2012-05-09",3.546,3.6354,3.5415,3.5665,3599200.0],["2012-05-10",3.5933,3.6255,3.5808,3.6184,2723200.0],["2012-05-11",3.5969,3.6497,3.5907,3.6076,2438400.0],["2012-05-14",3.5799,3.5996,3.5102,3.5164,2650400.0],["2012-05-15",3.5236,3.5415,3.4735,3.4825,2614400.0],["2012-05-16",3.5048,3.5361,3.4664,3.4682,2688000.0],["2012-05-17",3.4735,3.4869,3.4288,3.4369,3807600.0],["2012-05-18",3.4351,3.4664,3.2438,3.2589,7052800.0],["2012-05-21",3.275,3.3135,3.2724,3.3135,4851600.0],["2012-05-22",3.3287,3.394,3.3287,3.3761,2410400.0],["2012-05-23",3.3645,3.3832,3.3045,3.3645,2432000.0],["2012-05-24",3.377,3.4199,3.3358,3.3788,2052400.0],["2012-05-25",3.3823,3.3913,3.3528,3.368,1718800.0],["2012-05-29",3.3877,3.3966,3.3403,3.3609,2525200.0],["2012-05-30",3.3233,3.3412,3.284,3.3037,2324000.0],["2012-05-31",3.3081,3.3117,3.2357,3.2482,6798400.0],["2012-06-01",3.2098,3.2187,3.1409,3.166,3016400.0],["2012-06-04",3.1651,3.1767,3.0399,3.0757,6453200.0],["2012-06-05",3.0792,3.2187,3.0766,3.216,2664000.0],["2012-06-06",3.242,3.3224,3.2384,3.3215,3764800.0],["2012-06-07",3.3475,3.3814,3.2992,3.3081,2414800.0],["2012-06-08",3.2885,3.3662,3.275,3.3573,2594000.0],["2012-06-11",3.3823,3.3984,3.3573,3.3636,2305600.0],["2012-06-12",3.3644,3.402,3.3171,3.3993,2228000.0],["2012-06-13",3.4002,3.4726,3.3797,3.4413,2666800.0],["2012-06-14",3.4387,3.4601,3.4083,3.4521,2000800.0],["2012-06-15",3.4628,3.5209,3.453,3.5182,9769600.0],["2012-06-18",3.5227,3.5379,3.4592,3.5316,4575600.0],["2012-06-19",3.5415,3.6085,3.5218,3.5701,3560000.0],["2012-06-20",3.5647,3.605,3.5549,3.6041,3279200.0],["2012-06-21",3.5933,3.6041,3.5147,3.5236,3594000.0],["2012-06-22",3.5272,3.5415,3.4816,3.5057,4294800.0],["2012-06-25",3.4762,3.4762,3.419,3.4646,2879600.0],["2012-06-26",3.4583,3.4869,3.4422,3.4735,2793200.0],["2012-06-27",3.5039,3.5764,3.4968,3.571,3647200.0],["2012-06-28",3.52,3.5755,3.4646,3.562,2622000.0],["2012-06-29",3.6228,3.6774,3.5924,3.6675,2714000.0],["2012-07-02",3.6774,3.7015,3.6309,3.6398,3117600.0],["2012-07-03",3.6568,3.6649,3.5907,3.6586,2157200.0],["2012-07-05",3.6568,3.6568,3.6041,3.638,2149200.0],["2012-07-06",3.6211,3.6523,3.6103,3.6434,1065200.0],["2012-07-09",3.6479,3.6488,3.5951,3.6103,1838400.0],["2012-07-10",3.6354,3.6515,3.5808,3.6219,1989200.0],["2012-07-11",3.6211,3.6273,3.5683,3.5987,2329200.0],["2012-07-12",3.5889,3.5987,3.5746,3.5987,1457200.0],["2012-07-13",3.5996,3.655,3.5933,3.6371,1091200.0],["2012-07-16",3.6452,3.7355,3.6452,3.7158,1901600.0],["2012-07-17",3.7221,3.7489,3.6971,3.7283,1989600.0],["2012-07-18",3.7239,3.7543,3.7203,3.7391,1680000.0],["2012-07-19",3.7418,3.7614,3.7373,3.7462,1622000.0],["2012-07-20",3.7373,3.8678,3.7337,3.8678,3066800.0],["2012-07-23",3.8052,3.8562,3.7793,3.8312,1744000.0],["2012-07-24",3.833,3.833,3.7668,3.7784,1251200.0],["2012-07-25",3.7981,3.7981,3.6926,3.6979,1294400.0],["2012-07-26",3.7364,3.7605,3.7015,3.7453,1124400.0],["2012-07-27",3.7435,3.7856,3.7435,3.7695,728800.0],["2012-07-30",3.7659,3.8169,3.7659,3.8097,943600.0],["2012-07-31",3.8052,3.8535,3.7981,3.8392,1765600.0],["2012-08-01",3.8446,3.8571,3.8034,3.8285,1298000.0],["2012-08-02",3.799,3.8289,3.7554,3.7691,1162800.0],["2012-08-03",3.8199,3.8616,3.7845,3.8289,1631200.0],["2012-08-06",3.8244,3.8734,3.8144,3.8326,5825200.0],["2012-08-07",3.8562,3.9015,3.8289,3.8498,2214400.0],["2012-08-08",3.7963,3.8271,3.6602,3.8226,4382400.0],["2012-08-09",3.8072,3.9224,3.7818,3.8625,6547600.0],["2012-08-10",3.8335,3.8825,3.8199,3.8326,4395600.0],["2012-08-13",3.8425,3.848,3.7563,3.7718,4155600.0],["2012-08-14",3.7718,3.7935,3.7237,3.7582,2734800.0],["2012-08-15",3.7536,3.7945,3.7219,3.7881,2075600.0],["2012-08-16",3.8053,3.8961,3.7917,3.8743,4390400.0],["2012-08-17",3.887,3.9569,3.8852,3.926,2212800.0],["2012-08-20",3.9269,3.946,3.8961,3.9278,1444000.0],["2012-08-21",3.9487,3.9805,3.8915,3.9188,2075600.0],["2012-08-22",3.8943,3.926,3.8652,3.8997,1522000.0],["2012-08-23",3.8979,3.9061,3.8353,3.858,2568800.0],["2012-08-24",3.8407,3.8725,3.8253,3.8616,1193600.0],["2012-08-27",3.8788,3.9269,3.8643,3.9224,4324000.0],["2012-08-28",3.9351,3.9469,3.9133,3.9296,2336800.0],["2012-08-29",3.965,3.9868,3.9215,3.9777,2188000.0],["2012-08-30",3.9759,3.9877,3.9487,3.9696,2103600.0],["2012-08-31",3.9886,3.9923,3.9668,3.9877,2104800.0],["2012-09-04",3.9859,4.0431,3.9768,4.0422,3958000.0],["2012-09-05",4.0413,4.0594,4.0104,4.0358,2049200.0],["2012-09-06",4.0467,4.0902,4.0422,4.083,2896800.0],["2012-09-07",4.083,4.1111,4.0703,4.083,2428400.0],["2012-09-10",4.0884,4.1039,4.0657,4.0748,1791200.0],["2012-09-11",4.0676,4.0712,4.0394,4.0558,1321600.0],["2012-09-12",4.0766,4.0775,4.0485,4.0694,1656000.0],["2012-09-13",4.0676,4.1029,4.0413,4.0857,1288800.0],["2012-09-14",4.0902,4.1274,4.063,4.0993,1938400.0],["2012-09-17",4.0912,4.1111,4.0766,4.0848,1409600.0],["2012-09-18",4.0775,4.1274,4.0739,4.1265,1874800.0],["2012-09-19",4.1383,4.1801,4.1193,4.151,2795200.0],["2012-09-20",4.1265,4.1365,4.0884,4.1238,2339200.0],["2012-09-21",4.1519,4.1519,4.0948,4.102,2915600.0],["2012-09-24",4.0866,4.122,4.0676,4.0794,1664400.0],["2012-09-25",4.0775,4.1084,4.0703,4.0839,2088400.0],["2012-09-26",4.0658,4.0912,4.0658,4.083,1809200.0],["2012-09-27",4.1029,4.1238,4.073,4.1138,1292400.0],["2012-09-28",4.0785,4.1311,4.0721,4.1011,1752400.0],["2012-10-01",4.1365,4.151,4.1011,4.1465,4041600.0],["2012-10-02",4.1402,4.1538,4.0839,4.1111,3382800.0],["2012-10-03",4.1175,4.1329,4.0648,4.0739,2370000.0],["2012-10-04",4.0803,4.0957,4.0422,4.0521,3044400.0],["2012-10-05",4.0549,4.1519,4.0413,4.151,7222000.0],["2012-10-08",4.151,4.1719,4.1066,4.1356,2876800.0],["2012-10-09",4.1456,4.2091,4.1284,4.151,6276400.0],["2012-10-10",4.1474,4.1919,4.1329,4.1456,4104800.0],["2012-10-11",4.1701,4.1828,4.112,4.1138,2580800.0],["2012-10-12",4.1084,4.1556,4.083,4.112,2906400.0],["2012-10-15",4.1138,4.1238,4.063,4.0812,4180000.0],["2012-10-16",4.083,4.1166,4.0794,4.0939,1804800.0],["2012-10-17",4.093,4.1138,4.0921,4.1111,1270400.0],["2012-10-18",4.1066,4.122,4.0558,4.0694,2340400.0],["2012-10-19",4.073,4.0857,4.0331,4.0803,2436800.0],["2012-10-22",4.0757,4.1084,4.0367,4.0467,2875200.0],["2012-10-23",4.0322,4.0685,3.9832,4.0503,1909200.0],["2012-10-24",4.0558,4.1284,4.0558,4.0993,1196000.0],["2012-10-25",4.1284,4.1284,4.0521,4.0549,1483200.0],["2012-10-26",4.0603,4.0676,3.9913,3.9932,1724400.0],["2012-10-31",3.9714,4.0485,3.926,3.9932,2200000.0],["2012-11-01",4.0149,4.0249,3.9777,4.0249,2102000.0],["2012-11-02",4.0272,4.0999,4.0272,4.0751,2680800.0],["2012-11-05",4.0696,4.0981,4.0245,4.0732,2051600.0],["2012-11-06",4.0778,4.1653,4.0631,4.145,3179600.0],["2012-11-07",4.1413,4.1956,4.0898,4.1183,3981200.0],["2012-11-08",4.1515,4.2076,4.1294,4.1386,5357600.0],["2012-11-09",4.1229,4.2067,4.1128,4.1349,3513200.0],["2012-11-12",4.1423,4.2039,4.1275,4.1358,2601600.0],["2012-11-13",4.1146,4.1966,4.0824,4.1533,5690800.0],["2012-11-14",4.1781,4.1966,3.9527,3.9784,4058000.0],["2012-11-15",3.9343,3.9867,3.8395,3.9214,4958800.0],["2012-11-16",4.0189,4.1202,3.9646,4.0337,3706400.0],["2012-11-19",4.064,4.1588,4.064,4.0935,2870000.0],["2012-11-20",4.0742,4.1266,4.0502,4.0631,1547200.0],["2012-11-21",4.0677,4.145,4.0429,4.1174,1166000.0],["2012-11-23",4.1377,4.1818,4.1239,4.1524,776800.0],["2012-11-26",4.1303,4.1874,4.1193,4.1275,1113600.0],["2012-11-27",4.1275,4.1561,4.088,4.1054,2456400.0],["2012-11-28",4.087,4.1929,4.0594,4.1846,2224800.0],["2012-11-29",4.1966,4.2094,4.1643,4.1763,1837600.0],["2012-11-30",4.1754,4.2196,4.1607,4.1846,2829200.0],["2012-12-03",4.1855,4.2002,4.1487,4.1616,1868400.0],["2012-12-04",4.1625,4.192,4.0834,4.1018,1914000.0],["2012-12-05",4.0962,4.2012,4.0852,4.1791,3266400.0],["2012-12-06",4.1763,4.2472,4.1662,4.237,4752800.0],["2012-12-07",4.2518,4.3355,4.1901,4.3346,3493600.0],["2012-12-10",4.3254,4.422,4.2748,4.376,5134800.0],["2012-12-11",4.376,4.4358,4.342,4.3981,3070400.0],["2012-12-12",4.3972,4.4174,4.365,4.3705,2750400.0],["2012-12-13",4.3696,4.3696,4.2324,4.2987,3532400.0],["2012-12-14",4.2886,4.3291,4.2619,4.272,1982400.0],["2012-12-17",4.2803,4.3383,4.2702,4.33,1648800.0],["2012-12-18",4.3355,4.3953,4.3061,4.3245,4247200.0],["2012-12-19",4.3364,4.3705,4.3162,4.3438,3999200.0],["2012-12-20",4.3328,4.365,4.3199,4.3337,3147600.0],["2012-12-21",4.3051,4.3383,4.2766,4.2978,3354400.0],["2012-12-24",4.295,4.3282,4.2021,4.2113,1170800.0],["2012-12-26",4.2058,4.214,4.1257,4.1377,3197600.0],["2012-12-27",4.1358,4.1588,4.0769,4.1119,1667200.0],["2012-12-28",4.0962,4.11,4.0594,4.0861,2822800.0],["2012-12-31",4.0916,4.2039,4.0742,4.1855,2626000.0],["2013-01-02",4.2555,4.4257,4.2398,4.3861,3414400.0],["2013-01-03",4.3861,4.4193,4.364,4.3705,2334400.0],["2013-01-04",4.3861,4.388,4.3466,4.3714,1586400.0],["2013-01-07",4.3475,4.4368,4.3475,4.4211,2433600.0],["2013-01-08",4.4312,4.4496,4.4119,4.4174,1352000.0],["2013-01-09",4.4202,4.4515,4.4165,4.4349,2123600.0],["2013-01-10",4.469,4.526,4.4331,4.5196,2078800.0],["2013-01-11",4.5325,4.5407,4.4901,4.492,1822800.0],["2013-01-14",4.4846,4.5095,4.4496,4.503,1596400.0],["2013-01-15",4.5058,4.5334,4.4874,4.5214,2075200.0],["2013-01-16",4.4303,4.5177,4.4239,4.4855,1816800.0],["2013-01-17",4.5076,4.5407,4.4745,4.5113,2440400.0],["2013-01-18",4.5058,4.5196,4.468,4.5012,2746000.0],["2013-01-22",4.4956,4.5389,4.4901,4.5012,2158800.0],["2013-01-23",4.5168,4.5453,4.4266,4.4653,2270400.0],["2013-01-24",4.4855,4.5214,4.4303,4.4625,1791200.0],["2013-01-25",4.4957,4.5297,4.4542,4.5049,2873200.0],["2013-01-28",4.526,4.5776,4.4837,4.5334,2574800.0],["2013-01-29",4.5453,4.5647,4.5021,4.5555,1426000.0],["2013-01-30",4.5481,4.596,4.5288,4.5546,2023600.0],["2013-01-31",4.5509,4.6641,4.5481,4.653,2222400.0],["2013-02-01",4.6843,4.7349,4.665,4.6908,3042400.0],["2013-02-04",4.6797,4.6797,4.6153,4.642,1875600.0],["2013-02-05",4.593,4.7049,4.593,4.6695,4005200.0],["2013-02-06",4.6602,4.676,4.5949,4.5986,1818000.0],["2013-02-07",4.6061,4.607,4.5548,4.5697,1619200.0],["2013-02-08",4.5837,4.6378,4.5259,4.5287,2222400.0],["2013-02-11",4.5269,4.6434,4.5269,4.6061,1637200.0],["2013-02-12",4.607,4.6238,4.5474,4.607,1618000.0],["2013-02-13",4.6182,4.7068,4.607,4.6862,1746000.0],["2013-02-14",4.6732,4.6974,4.6499,4.6574,1952800.0],["2013-02-15",4.6602,4.7189,4.6378,4.6639,2613600.0],["2013-02-19",4.6788,4.785,4.6564,4.7711,2022400.0],["2013-02-20",4.7729,4.8046,4.7105,4.7273,2000000.0],["2013-02-21",4.6844,4.7655,4.6462,4.7254,4573600.0],["2013-02-22",4.7552,4.8699,4.7468,4.8223,3106800.0],["2013-02-25",4.8428,4.8857,4.8102,4.8102,1774000.0],["2013-02-26",4.8326,4.8382,4.7245,4.7683,2978000.0],["2013-02-27",4.7562,4.9388,4.7552,4.8904,2066000.0],["2013-02-28",4.8904,4.9612,4.8829,4.9575,2866400.0],["2013-03-01",4.937,5.0749,4.9295,5.0376,3161200.0],["2013-03-04",5.033,5.2091,5.0208,5.1812,5828800.0],["2013-03-05",5.1998,5.2911,5.1168,5.2669,3579200.0],["2013-03-06",5.2706,5.307,5.1961,5.2567,5720000.0],["2013-03-07",5.2455,5.3368,5.2306,5.3266,2788800.0],["2013-03-08",5.3517,5.4253,5.2986,5.3993,7813200.0],["2013-03-11",5.3983,5.3983,5.252,5.3433,3878000.0],["2013-03-12",5.3396,5.3685,5.2911,5.3023,1677600.0],["2013-03-13",5.2995,5.3079,5.1644,5.2296,2041600.0],["2013-03-14",5.2147,5.2613,5.1895,5.2138,2683200.0],["2013-03-15",5.2268,5.3042,5.1914,5.3033,2522800.0],["2013-03-18",5.2389,5.2809,5.2054,5.2417,1355600.0],["2013-03-19",5.2417,5.3079,5.224,5.2967,1547600.0],["2013-03-20",5.3126,5.3424,5.2716,5.3228,1649600.0],["2013-03-21",5.3573,5.5055,5.3443,5.3937,5235600.0],["2013-03-22",5.4207,5.444,5.4067,5.4188,5172400.0],["2013-03-25",5.4626,5.5064,5.3666,5.3965,4670000.0],["2013-03-26",5.4132,5.416,5.3881,5.3993,3020400.0],["2013-03-27",5.3862,5.3946,5.3592,5.3666,5059600.0],["2013-03-28",5.3685,5.4608,5.3685,5.4505,5535600.0],["2013-04-01",5.4412,5.4645,5.4104,5.4263,2549200.0],["2013-04-02",5.4281,5.4552,5.3527,5.3592,1718400.0],["2013-04-03",5.3499,5.3778,5.1998,5.2967,3226800.0],["2013-04-04",5.2855,5.3545,5.2818,5.3321,4356800.0],["2013-04-05",5.2753,5.3536,5.2175,5.2977,4467200.0],["2013-04-08",5.2939,5.3955,5.2893,5.3927,1492800.0],["2013-04-09",5.3955,5.4244,5.3629,5.4058,2817200.0],["2013-04-10",5.4216,5.5186,5.3741,5.4999,3356000.0],["2013-04-11",5.4971,5.6146,5.4505,5.594,1870000.0],["2013-04-12",5.5754,5.5987,5.4971,5.5288,1792400.0],["2013-04-15",5.5074,5.5372,5.4058,5.4179,1781600.0],["2013-04-16",5.4617,5.5204,5.457,5.4915,1997200.0],["2013-04-17",5.4785,5.499,5.416,5.4263,1642800.0],["2013-04-18",5.4337,5.4431,5.3359,5.4356,1841200.0],["2013-04-19",5.4654,5.5922,5.4654,5.526,3008000.0],["2013-04-22",5.5493,5.5493,5.4794,5.5092,1710000.0],["2013-04-23",5.5176,5.5344,5.472,5.485,3076000.0],["2013-04-24",5.499,5.5447,5.4421,5.4897,2411600.0],["2013-04-25",5.526,5.5614,5.4822,5.4962,1641600.0],["2013-04-26",5.499,5.5857,5.4328,5.4869,1414800.0],["2013-04-29",5.5186,5.5241,5.4626,5.5148,1631200.0],["2013-04-30",5.5148,5.5325,5.4608,5.4692,1167200.0],["2013-05-01",5.4692,5.512,5.4309,5.4822,3479600.0],["2013-05-02",5.5194,5.5232,5.4252,5.461,2634400.0],["2013-05-03",5.4968,5.5562,5.4487,5.5411,1301200.0],["2013-05-06",5.5458,5.5675,5.5345,5.5364,3288000.0],["2013-05-07",5.5373,5.5769,5.5204,5.5402,1608000.0],["2013-05-08",5.5326,5.6024,5.5006,5.5929,3862400.0],["2013-05-09",5.5599,5.8898,5.5109,5.6881,6928400.0],["2013-05-10",5.6608,5.7013,5.6353,5.6523,5185200.0],["2013-05-13",5.6429,5.6664,5.5731,5.5835,3974800.0],["2013-05-14",5.6061,5.6137,5.5373,5.5505,5602400.0],["2013-05-15",5.5543,5.6071,5.527,5.5892,6229200.0],["2013-05-16",5.5995,5.5995,5.527,5.5307,3778400.0],["2013-05-17",5.5684,5.609,5.5411,5.5684,13172800.0],["2013-05-20",5.5731,5.6495,5.5562,5.6193,2648400.0],["2013-05-21",5.6485,5.7739,5.6297,5.739,4530000.0],["2013-05-22",5.7418,5.8417,5.6344,5.6777,3789200.0],["2013-05-23",5.5995,5.7032,5.5373,5.6636,4792400.0],["2013-05-24",5.6476,5.6721,5.5373,5.6269,3070000.0],["2013-05-28",5.6777,5.7541,5.6344,5.6542,2784400.0],["2013-05-29",5.6495,5.6542,5.5166,5.5816,4558000.0],["2013-05-30",5.5863,5.591,5.3931,5.4883,6558000.0],["2013-05-31",5.4516,5.4902,5.3762,5.3866,6187200.0],["2013-06-03",5.3997,5.5043,5.3338,5.4949,3632400.0],["2013-06-04",5.4968,5.5194,5.3866,5.4798,2348400.0],["2013-06-05",5.4638,5.4638,5.346,5.4195,2840400.0],["2013-06-06",5.3941,5.4129,5.3036,5.4111,2768400.0],["2013-06-07",5.4563,5.5053,5.4214,5.4723,1300000.0],["2013-06-10",5.4723,5.4817,5.3762,5.3997,2455200.0],["2013-06-11",5.3705,5.5552,5.331,5.4327,4119600.0],["2013-06-12",5.4676,5.5665,5.4431,5.4629,2319200.0],["2013-06-13",5.444,5.4704,5.3555,5.4563,2561200.0],["2013-06-14",5.444,5.444,5.3017,5.3715,7918000.0],["2013-06-17",5.4092,5.428,5.2838,5.3215,4222400.0],["2013-06-18",5.3291,5.3649,5.2989,5.3404,4225200.0],["2013-06-19",5.3244,5.3734,5.3008,5.3017,4327600.0],["2013-06-20",5.2772,5.2895,5.0775,5.0897,6166000.0],["2013-06-21",5.101,5.2612,5.0049,5.2461,38418800.0],["2013-06-24",5.2245,5.3545,5.1444,5.2772,9569600.0],["2013-06-25",5.3065,5.4629,5.3065,5.4619,4272800.0],["2013-06-26",5.4789,5.5882,5.4271,5.5637,5898800.0],["2013-06-27",5.5882,5.6683,5.5665,5.6316,5825200.0],["2013-06-28",5.625,5.6523,5.5779,5.6372,5097200.0],["2013-07-01",5.6542,5.7635,5.6278,5.7343,5280400.0],["2013-07-02",5.7428,5.7484,5.6014,5.6438,6131200.0],["2013-07-03",5.5892,5.6363,5.5892,5.6005,1500400.0],["2013-07-05",5.6297,5.6702,5.5534,5.6466,1687200.0],["2013-07-08",5.6636,5.6956,5.5986,5.6495,2809600.0],["2013-07-09",5.7136,5.9482,5.7136,5.8832,8972000.0],["2013-07-10",5.8917,6.0726,5.8785,6.0472,6816800.0],["2013-07-11",6.1254,6.1631,6.0151,6.1225,6419200.0],["2013-07-12",6.1103,6.1433,6.0264,6.0924,2799600.0],["2013-07-15",6.0896,6.0896,5.9199,5.9539,4302000.0],["2013-07-16",6.0142,6.0142,5.8021,5.8219,3220800.0],["2013-07-17",5.9058,5.9284,5.8295,5.9133,2613200.0],["2013-07-18",5.9256,5.9642,5.8436,5.8436,2736400.0],["2013-07-19",5.8643,5.8813,5.8021,5.8389,6683600.0],["2013-07-22",5.8427,5.8898,5.8248,5.8832,4284400.0],["2013-07-23",5.9049,5.9746,5.8643,5.9369,5814000.0],["2013-07-24",5.9397,5.9802,5.9171,5.9548,3452800.0],["2013-07-25",5.9435,5.9821,5.9086,5.9124,3691200.0],["2013-07-26",5.9124,6.0613,5.8954,6.0161,2639200.0],["2013-07-29",6.017,6.0358,5.9369,5.9972,5015200.0],["2013-07-30",6.0113,6.1254,5.952,6.0764,4122800.0],["2013-07-31",6.0698,6.3534,6.0226,6.2893,7682800.0],["2013-08-01",6.3364,6.3736,6.109,6.2251,6296800.0],["2013-08-02",6.2127,6.2213,6.1157,6.1775,3829600.0],["2013-08-05",6.1842,6.2127,6.0814,6.1937,4839200.0],["2013-08-06",6.2023,6.2727,6.1014,6.187,5060000.0],["2013-08-07",6.1861,6.4621,6.0909,6.3012,18354400.0],["2013-08-08",6.4935,6.5087,6.2565,6.3031,8962000.0],["2013-08-09",6.3279,6.4583,6.2565,6.286,3606000.0],["2013-08-12",6.2356,6.3031,6.1804,6.2137,4331200.0],["2013-08-13",6.2261,6.2403,6.1452,6.2099,4260000.0],["2013-08-14",6.2184,6.2765,6.1394,6.246,3720000.0],["2013-08-15",6.2327,6.3012,6.1613,6.2061,7348400.0],["2013-08-16",6.2118,6.2927,6.2013,6.2308,3422000.0],["2013-08-19",6.2622,6.3479,6.0785,6.0928,4333600.0],["2013-08-20",6.0909,6.1813,6.0785,6.1556,3075200.0],["2013-08-21",6.1556,6.1985,6.0842,6.1004,3947200.0],["2013-08-22",6.1252,6.1823,5.9615,6.0072,5418000.0],["2013-08-23",6.0062,6.0833,5.9976,6.0348,2764400.0],["2013-08-26",6.0433,6.0433,5.9729,5.9986,2360400.0],["2013-08-27",6.0281,6.0957,5.9539,6.0785,2870400.0],["2013-08-28",6.0833,6.1813,6.0509,6.069,2502000.0],["2013-08-29",6.0719,6.1851,6.069,6.1299,1962400.0],["2013-08-30",6.1337,6.2099,6.0909,6.1223,2854000.0],["2013-09-03",6.2089,6.2232,6.0823,6.1537,2592000.0],["2013-09-04",6.1747,6.1747,6.049,6.0557,6134400.0],["2013-09-05",6.0433,6.0595,5.9824,5.9957,2927200.0],["2013-09-06",6.0138,6.0614,6.0129,6.0443,2410400.0],["2013-09-09",6.0605,6.149,6.0443,6.1433,1269600.0],["2013-09-10",6.1537,6.2184,6.07,6.0947,1638000.0],["2013-09-11",6.0776,6.1204,5.9957,6.0186,4553600.0],["2013-09-12",6.0338,6.0462,5.99,6.0081,1580800.0],["2013-09-13",6.0252,6.0329,5.9605,5.9672,1334800.0],["2013-09-16",5.9919,6.0367,5.9025,5.9263,1791200.0],["2013-09-17",5.9063,5.9805,5.9063,5.9691,2124400.0],["2013-09-18",5.9976,6.0566,5.9282,6.0405,2354400.0],["2013-09-19",6.0852,6.2917,6.0519,6.1185,4412000.0],["2013-09-20",6.1528,6.1737,5.9986,6.0157,2634800.0],["2013-09-23",6.0062,6.0243,5.8663,5.8787,3894000.0],["2013-09-24",5.8644,6.0433,5.853,5.9653,2821600.0],["2013-09-25",5.991,6.031,5.9015,6.0129,1857600.0],["2013-09-26",6.0367,6.0766,6.0186,6.0614,2281600.0],["2013-09-27",6.0281,6.2765,6.0053,6.1766,4988400.0],["2013-09-30",6.1461,6.3012,6.1404,6.2603,3493600.0],["2013-10-01",6.2784,6.3212,6.2451,6.306,4448800.0],["2013-10-02",6.2765,6.3212,6.2318,6.2546,3231600.0],["2013-10-03",6.2175,6.3146,6.187,6.2965,1692800.0],["2013-10-04",6.2936,6.4297,6.267,6.3298,3239200.0],["2013-10-07",6.2832,6.3831,6.1861,6.2984,1668400.0],["2013-10-08",6.2984,6.2984,6.1927,6.2127,1732800.0],["2013-10-09",6.1994,6.2365,6.0919,6.1718,2072400.0],["2013-10-10",6.2546,6.405,6.2546,6.2917,2216400.0],["2013-10-11",6.2936,6.3593,6.267,6.3393,1920800.0],["2013-10-14",6.287,6.4107,6.287,6.3536,2254400.0],["2013-10-15",6.3583,6.3964,6.1927,6.208,1512400.0],["2013-10-16",6.2261,6.325,6.2261,6.2679,1213600.0],["2013-10-17",6.287,6.3317,6.2517,6.2908,2174800.0],["2013-10-18",6.3098,6.3993,6.2889,6.2927,3311600.0],["2013-10-21",6.3222,6.3897,6.2812,6.385,1962800.0],["2013-10-22",6.4316,6.5392,6.3507,6.5173,2702400.0],["2013-10-23",6.5249,6.543,6.3974,6.5068,1031600.0],["2013-10-24",6.5011,6.6553,6.5011,6.5896,2690800.0],["2013-10-25",6.6267,6.6267,6.5116,6.5258,1817200.0],["2013-10-28",6.543,6.5458,6.3888,6.4783,3064800.0],["2013-10-29",6.4906,6.6163,6.4811,6.5506,2376400.0],["2013-10-30",6.5668,6.5668,6.4507,6.4716,3870000.0],["2013-10-31",6.4718,6.5391,6.393,6.4968,4976400.0],["2013-11-01",6.517,6.6313,6.4881,6.5544,4046800.0],["2013-11-04",6.5612,6.6256,6.4545,6.5881,3632400.0],["2013-11-05",6.5439,6.6775,6.5045,6.6333,4666000.0],["2013-11-06",6.6871,6.7255,6.5362,6.6179,5172000.0],["2013-11-07",6.6188,6.7573,6.5939,6.6544,9783600.0],["2013-11-08",6.6265,6.6515,6.566,6.6073,6692000.0],["2013-11-11",6.6323,6.7669,6.5948,6.738,5653600.0],["2013-11-12",6.7073,6.8024,6.6804,6.7582,4058400.0],["2013-11-13",6.7284,6.7582,6.6294,6.6525,3931600.0],["2013-11-14",6.689,6.7611,6.639,6.6592,2778800.0],["2013-11-15",6.6563,6.8178,6.6563,6.739,4151200.0],["2013-11-18",6.7467,6.8053,6.7294,6.7553,2479200.0],["2013-11-19",6.7621,6.7621,6.6064,6.6669,4241200.0],["2013-11-20",6.8188,7.1917,6.7765,7.0437,11193600.0],["2013-11-21",7.0927,7.433,7.0639,7.3753,4462000.0],["2013-11-22",7.3878,7.5906,7.2494,7.3157,5571600.0],["2013-11-25",7.3013,7.3301,7.2263,7.3071,4280000.0],["2013-11-26",7.3051,7.3292,7.2398,7.2465,2657200.0],["2013-11-27",7.2532,7.2763,7.1206,7.1879,2612000.0],["2013-11-29",7.1783,7.2302,7.1706,7.1869,685200.0],["2013-12-02",7.161,7.1888,7.0898,7.1158,2478400.0],["2013-12-03",7.0889,7.1216,7.0697,7.087,1820800.0],["2013-12-04",7.0648,7.1427,6.9947,7.0572,6890000.0],["2013-12-05",7.0485,7.2484,6.9879,7.1831,3222000.0],["2013-12-06",7.209,7.2446,7.159,7.2081,2462000.0],["2013-12-09",7.2004,7.234,7.1485,7.1898,1994800.0],["2013-12-10",7.209,7.4013,7.1975,7.3744,3284400.0],["2013-12-11",7.3993,7.3993,7.234,7.2744,2005600.0],["2013-12-12",7.2475,7.3686,7.2321,7.3301,2693600.0],["2013-12-13",7.3311,7.5176,7.2965,7.4916,2297600.0],["2013-12-16",7.4926,7.5772,7.4916,7.5185,2018000.0],["2013-12-17",7.4974,7.5291,7.3868,7.5272,1020000.0],["2013-12-18",7.5262,7.5781,7.4013,7.5551,1807600.0],["2013-12-19",7.556,7.6858,7.4935,7.607,2260800.0],["2013-12-20",7.6223,7.8501,7.5829,7.8232,2906400.0],["2013-12-23",7.8636,8.1846,7.8348,7.929,6006000.0],["2013-12-24",7.8963,7.9347,7.8674,7.8896,1278400.0],["2013-12-26",7.8915,7.9741,7.8213,7.8867,1906000.0],["2013-12-27",7.8982,7.9251,7.7992,7.829,1632000.0],["2013-12-30",7.8146,7.9684,7.7867,7.8867,1911200.0],["2013-12-31",7.8799,7.9299,7.7982,7.8569,2520800.0],["2014-01-02",7.8155,7.8703,7.6723,7.8232,4285600.0],["2014-01-03",7.8665,7.9395,7.7511,7.7684,1873600.0],["2014-01-06",7.8146,7.929,7.6608,7.6627,5515200.0],["2014-01-07",7.7165,7.7511,7.5858,7.5993,2839200.0],["2014-01-08",7.6377,7.6464,7.4955,7.5445,5632400.0],["2014-01-09",7.5839,7.9049,7.5627,7.8819,5037200.0],["2014-01-10",7.8819,7.9607,7.8069,7.9184,3426000.0],["2014-01-13",7.9501,8.1164,7.9492,7.9645,4237200.0],["2014-01-14",7.9982,8.1116,7.9328,8.078,3434800.0],["2014-01-15",8.1145,8.1443,8.0433,8.0789,2506000.0],["2014-01-16",8.0972,8.1491,8.0549,8.1356,3176000.0],["2014-01-17",8.1558,8.2865,8.052,8.0837,3654800.0],["2014-01-21",8.1424,8.2558,8.052,8.0962,2683600.0],["2014-01-22",8.0962,8.2298,8.0597,8.1587,3072800.0],["2014-01-23",8.1779,8.2202,8.0703,8.15,2507600.0],["2014-01-24",8.1222,8.1327,7.9463,8.0501,3332400.0],["2014-01-27",8.078,8.1645,7.7627,7.8127,2838000.0],["2014-01-28",7.8011,7.9588,7.8011,7.9107,4189200.0],["2014-01-29",7.8819,8.0068,7.7915,7.8761,2050600.0],["2014-01-30",7.8876,7.9914,7.8626,7.9338,2580600.0],["2014-01-31",7.8396,8.0722,7.7396,8.0203,2389200.0],["2014-02-03",8.0011,8.1337,7.8896,7.9184,4311600.0],["2014-02-04",7.9626,7.9626,7.6493,7.7992,3612800.0],["2014-02-05",7.8236,7.8663,7.6142,7.7054,4305800.0],["2014-02-06",7.7461,7.9012,7.7364,7.8042,2423400.0],["2014-02-07",7.7926,8.035,7.7926,7.9807,2403400.0],["2014-02-10",7.9788,8.0505,7.876,8.0292,2418600.0],["2014-02-11",8.0641,8.0679,7.9671,7.9865,4775800.0],["2014-02-12",8.0078,8.3006,7.9826,8.2929,2011400.0],["2014-02-13",8.2793,8.6167,8.2521,8.5391,3596000.0],["2014-02-14",8.5818,8.5856,8.3413,8.3646,1669400.0],["2014-02-18",8.4383,8.5391,8.415,8.4402,2832800.0],["2014-02-19",8.5178,8.5779,8.2502,8.2773,2405800.0],["2014-02-20",8.6283,8.6283,8.1979,8.2463,3353200.0],["2014-02-21",8.3122,8.4712,8.2327,8.3297,2931600.0],["2014-02-24",8.3084,8.4499,8.2599,8.4402,2067400.0],["2014-02-25",8.4344,8.5798,8.3452,8.4325,3635600.0],["2014-02-26",8.4499,8.5391,8.289,8.5352,3058200.0],["2014-02-27",8.5721,8.6341,8.4712,8.5023,2795000.0],["2014-02-28",8.4577,8.5973,8.4363,8.4635,2392000.0],["2014-03-03",8.4712,8.7369,8.4092,8.7233,3948600.0],["2014-03-04",8.7621,8.8552,8.6554,8.7582,3317400.0],["2014-03-05",8.7737,8.8823,8.636,8.8183,5376800.0],["2014-03-06",8.8047,8.9521,8.7698,8.9133,4268600.0],["2014-03-07",8.9734,9.051,8.6903,8.7679,4460200.0],["2014-03-10",8.6865,8.7873,8.5798,8.6361,3752200.0],["2014-03-11",8.6361,8.8086,8.5139,8.7446,2425400.0],["2014-03-12",8.7039,8.8203,8.5915,8.8028,1959400.0],["2014-03-13",8.8067,9.0219,8.7252,8.828,2449400.0],["2014-03-14",8.8513,9.0374,8.7446,8.9948,4086600.0],["2014-03-17",9.051,9.051,8.8978,8.9715,3756800.0],["2014-03-18",8.9637,9.1441,8.9482,8.9909,2421800.0],["2014-03-19",8.9696,9.0898,8.9114,8.9327,2815200.0],["2014-03-20",8.9094,9.049,8.8474,9.0297,4146200.0],["2014-03-21",9.0568,9.1188,8.9657,8.9773,3359800.0],["2014-03-24",8.9967,9.0122,8.702,8.8028,6142800.0],["2014-03-25",8.8047,9.02,8.8047,9.0025,4392400.0],["2014-03-26",9.0646,9.2216,9.0374,9.0801,5194400.0],["2014-03-27",9.0801,9.1557,8.8067,8.8804,7085800.0],["2014-03-28",8.8901,9.1033,8.8416,9.0568,3838400.0],["2014-03-31",9.0781,9.2313,8.9579,9.0646,4545400.0],["2014-04-01",9.0297,9.3283,9.0297,9.2332,6137800.0],["2014-04-02",9.2042,9.3864,9.1828,9.2895,3926000.0],["2014-04-03",9.2468,9.367,9.2119,9.3011,3226000.0],["2014-04-04",9.3069,9.4582,9.1945,9.1964,3097200.0],["2014-04-07",9.1557,9.2313,8.9269,8.9308,3431600.0],["2014-04-08",8.9308,9.0626,8.9308,8.9928,3011200.0],["2014-04-09",8.9696,9.3942,8.9405,9.3864,3193600.0],["2014-04-10",9.3884,9.4737,9.2759,9.2778,3291400.0],["2014-04-11",9.2332,9.4465,9.2022,9.2701,3237600.0],["2014-04-14",9.2934,9.3651,9.2526,9.2701,2718000.0],["2014-04-15",9.2623,9.3787,9.2158,9.3535,2801200.0],["2014-04-16",9.4039,9.5047,9.3341,9.3767,5514200.0],["2014-04-17",9.3632,9.4737,9.3632,9.3767,2619400.0],["2014-04-21",9.3748,9.4523,9.3302,9.4136,2603200.0],["2014-04-22",9.4136,9.4543,9.336,9.3573,1597200.0],["2014-04-23",9.3651,9.4756,9.2449,9.2565,1784800.0],["2014-04-24",9.3108,9.3612,9.1712,9.2061,2139600.0],["2014-04-25",9.1809,9.2236,9.0141,9.0839,2244800.0],["2014-04-28",9.0936,9.2158,8.9734,9.0626,2966200.0],["2014-04-29",9.0626,9.1402,9.0258,9.1053,2905200.0],["2014-04-30",9.1441,9.1441,9.0161,9.0335,2468200.0],["2014-05-01",9.0118,9.1603,9.0001,9.1447,4089000.0],["2014-05-02",9.1056,9.26,9.0763,9.1428,2584400.0],["2014-05-05",9.131,9.2072,9.0763,9.1369,1311400.0],["2014-05-06",9.1564,9.2717,9.1428,9.2405,3414000.0],["2014-05-07",9.3831,9.6684,9.3362,9.6586,6011000.0],["2014-05-08",9.6117,9.6586,9.5218,9.6547,2694400.0],["2014-05-09",9.6234,9.6821,9.5394,9.6801,2121800.0],["2014-05-12",9.6821,9.8149,9.6078,9.8052,2770600.0],["2014-05-13",9.8423,9.8599,9.6997,9.7895,3202400.0],["2014-05-14",9.7856,9.8833,9.77,9.8482,3085600.0],["2014-05-15",9.811,9.9498,9.7465,9.7974,3000000.0],["2014-05-16",9.8501,10.0162,9.813,9.981,5246600.0],["2014-05-19",9.9478,10.0436,9.7485,9.7583,4719000.0],["2014-05-20",9.7133,9.8188,9.7133,9.7524,2308400.0],["2014-05-21",9.7465,9.8794,9.7329,9.7974,2478400.0],["2014-05-22",9.813,9.9595,9.8091,9.9244,2139600.0],["2014-05-23",9.8794,10.0983,9.8755,10.0494,2176200.0],["2014-05-27",10.0631,10.0826,9.9185,9.9713,1485200.0],["2014-05-28",9.981,10.024,9.8228,9.9849,1098000.0],["2014-05-29",9.9967,10.026,9.8638,9.9029,927800.0],["2014-05-30",9.8872,10.0084,9.8618,9.9576,1608600.0],["2014-06-02",10.0025,10.1139,9.9498,10.0924,1762000.0],["2014-06-03",10.0709,10.1373,10.0123,10.0221,978000.0],["2014-06-04",10.0826,10.3699,10.0455,10.2038,2648800.0],["2014-06-05",10.2175,10.4832,10.2175,10.4773,2024600.0],["2014-06-06",10.491,10.6591,10.4441,10.6044,2310400.0],["2014-06-09",10.6044,10.7157,10.5672,10.706,2101600.0],["2014-06-10",10.7099,10.7157,10.5184,10.5379,1323600.0],["2014-06-11",10.4578,10.5516,10.3113,10.3542,1963400.0],["2014-06-12",10.366,10.4305,10.2605,10.3288,1393800.0],["2014-06-13",10.3054,10.3171,10.1745,10.2409,3439000.0],["2014-06-16",10.2429,10.5457,10.2429,10.5164,4008800.0],["2014-06-17",10.5203,10.6434,10.407,10.5985,10164200.0],["2014-06-18",10.5848,10.6669,10.4578,10.5184,1545400.0],["2014-06-19",10.5027,10.5965,10.3406,10.4969,2385800.0],["2014-06-20",10.579,10.8935,10.5516,10.6708,5368800.0],["2014-06-23",10.7157,10.9404,10.704,10.7255,2772600.0],["2014-06-24",10.747,10.8076,10.5946,10.6161,3150400.0],["2014-06-25",10.5653,11.386,10.4949,11.3645,7041200.0],["2014-06-26",11.5774,11.8373,11.2531,11.3312,5132400.0],["2014-06-27",11.3234,11.4719,11.2863,11.4133,2460400.0],["2014-06-30",11.4074,11.5169,11.3332,11.5169,2388200.0],["2014-07-01",11.4856,11.5696,11.3899,11.5227,2011200.0],["2014-07-02",11.4895,11.5345,11.3801,11.4407,1730400.0],["2014-07-03",11.4133,11.4797,11.3195,11.384,971600.0],["2014-07-07",11.3391,11.3899,11.2374,11.3156,1446200.0],["2014-07-08",11.2355,11.2609,10.9678,11.1026,2449200.0],["2014-07-09",11.0929,11.1866,11.001,11.1691,2052200.0],["2014-07-10",11.0948,11.1925,11.0557,11.1222,1424200.0],["2014-07-11",11.1143,11.3234,11.0655,11.2394,3771200.0],["2014-07-14",11.3293,11.3606,11.1925,11.2042,881800.0],["2014-07-15",11.2081,11.2355,11.1007,11.2042,1083400.0],["2014-07-16",11.2472,11.3391,11.2042,11.2941,2194200.0],["2014-07-17",11.2355,11.3332,11.128,11.1788,1161200.0],["2014-07-18",11.1398,11.4114,11.1398,11.2589,1539000.0],["2014-07-21",11.2843,11.3703,11.0948,11.2707,1483800.0],["2014-07-22",11.3019,11.4954,11.2238,11.4797,2124600.0],["2014-07-23",11.4797,11.5286,11.4074,11.4368,905800.0],["2014-07-24",11.4407,11.6556,11.3117,11.638,1132200.0],["2014-07-25",11.6263,11.767,11.5384,11.681,4464800.0],["2014-07-28",11.7025,11.7025,11.4524,11.5188,1273000.0],["2014-07-29",11.5266,11.6185,11.2394,11.3586,2029200.0],["2014-07-30",11.3723,11.3723,10.9639,11.0792,3088400.0],["2014-07-31",11.0752,11.3015,10.4595,10.6995,6460400.0],["2014-08-01",10.6228,10.8392,10.5303,10.6228,2827600.0],["2014-08-04",10.6228,10.9848,10.5834,10.9041,3591800.0],["2014-08-05",10.8785,10.9434,10.6346,10.7015,3350000.0],["2014-08-06",10.6208,10.8746,10.5087,10.7369,2664800.0],["2014-08-07",11.03,11.3703,10.733,10.971,5817600.0],["2014-08-08",11.0103,11.0162,10.8293,10.9592,3053600.0],["2014-08-11",11.1244,11.4195,11.0202,11.0575,2609000.0],["2014-08-12",11.1146,11.211,10.9828,11.0359,1487800.0],["2014-08-13",11.1382,11.3861,10.9867,11.1795,1655600.0],["2014-08-14",11.2149,11.4352,11.1854,11.3625,1766800.0],["2014-08-15",11.3762,11.5788,11.3625,11.3939,1708800.0],["2014-08-18",11.4313,11.508,11.1421,11.1972,2497000.0],["2014-08-19",11.2149,11.3133,11.1264,11.2995,1234000.0],["2014-08-20",11.3093,11.5179,11.2444,11.2818,1585600.0],["2014-08-21",11.2818,11.3802,11.2346,11.2975,1347000.0],["2014-08-22",11.2995,11.3329,11.1539,11.2385,1039600.0],["2014-08-25",11.2739,11.5847,11.1913,11.5179,1736800.0],["2014-08-26",11.5454,11.6792,11.4372,11.6595,1531600.0],["2014-08-27",11.6654,11.8169,11.6595,11.8031,2444400.0],["2014-08-28",11.8031,12.0549,11.7146,12.0333,2706400.0],["2014-08-29",12.1061,12.1415,11.8936,11.931,2130400.0],["2014-09-02",11.9703,12.049,11.872,11.9447,2173000.0],["2014-09-03",11.9605,12.3342,11.9034,12.2949,2779600.0],["2014-09-04",12.3047,12.3657,12.0411,12.049,2063400.0],["2014-09-05",12.049,12.2064,11.9979,12.1847,1946600.0],["2014-09-08",12.1316,12.2615,12.1238,12.1828,1818200.0],["2014-09-09",12.167,12.4975,12.1474,12.2733,2090400.0],["2014-09-10",12.2752,12.4405,12.2575,12.3264,2820800.0],["2014-09-11",12.3146,12.3637,12.2182,12.2693,1479600.0],["2014-09-12",12.23,12.291,11.7775,11.8916,2156800.0],["2014-09-15",11.8424,11.8621,11.6359,11.7736,3029600.0],["2014-09-16",11.7067,11.9251,11.7047,11.8523,2937200.0],["2014-09-17",11.8818,11.9762,11.8228,11.8818,1667800.0],["2014-09-18",11.9329,12.0254,11.8464,11.9644,1838600.0],["2014-09-19",12.051,12.3559,11.9959,12.1965,2805400.0],["2014-09-22",12.2123,12.291,11.8444,11.9605,2498800.0],["2014-09-23",11.9211,12.0274,11.7067,11.7657,2805600.0],["2014-09-24",11.7638,12.0588,11.6182,12.0451,1371800.0],["2014-09-25",12.049,12.049,11.6084,11.748,2101400.0],["2014-09-26",11.7224,12.0293,11.691,11.9821,1167000.0],["2014-09-29",12.0116,12.2064,11.9113,12.2005,1233800.0],["2014-09-30",12.1474,12.3087,12.0746,12.1356,2129400.0],["2014-10-01",12.1651,12.3815,12.0431,12.0765,4063600.0],["2014-10-02",12.0765,12.1454,11.5729,11.6044,7439200.0],["2014-10-03",11.6064,11.632,11.4293,11.5297,4189600.0],["2014-10-06",11.5179,11.5651,11.1874,11.2228,5532600.0],["2014-10-07",11.2326,11.5257,10.9415,10.9985,5320800.0],["2014-10-08",11.0162,11.1618,10.5048,11.0811,6084800.0],["2014-10-09",11.0398,11.2031,10.3631,10.4064,6525400.0],["2014-10-10",10.2864,10.7408,9.6648,10.1389,11034000.0],["2014-10-13",10.1054,10.2294,9.1533,9.2399,12978800.0],["2014-10-14",9.3422,10.5146,9.0254,9.4051,14035600.0],["2014-10-15",9.3284,10.3749,9.1002,10.2785,18444800.0],["2014-10-16",10.129,11.209,10.0405,11.1618,13456200.0],["2014-10-17",11.388,11.4785,11.0969,11.3408,13386800.0],["2014-10-20",11.3408,11.5415,11.1618,11.3565,3822600.0],["2014-10-21",11.4451,11.8483,11.3762,11.6536,3498400.0],["2014-10-22",11.8365,11.8503,11.4097,11.4569,4304800.0],["2014-10-23",11.5415,11.5513,11.3113,11.3526,5395800.0],["2014-10-24",11.3428,11.3585,11.1008,11.27,9056400.0],["2014-10-27",11.2425,11.3015,10.8254,10.8982,8086200.0],["2014-10-28",10.9061,11.3113,10.8569,11.211,5138600.0],["2014-10-29",11.2582,11.451,11.1893,11.3959,6711000.0],["2014-10-30",11.3672,11.8883,10.7153,11.4841,3568800.0],["2014-10-31",11.5732,11.8328,11.4306,11.5633,3118400.0],["2014-11-03",11.6782,11.8546,11.5534,11.7615,4455800.0],["2014-11-04",11.7099,11.7436,11.2106,11.4504,5752200.0],["2014-11-05",11.4801,11.7833,11.2998,11.5712,4619200.0],["2014-11-06",10.9669,12.0705,10.9669,11.8467,6340600.0],["2014-11-07",11.9477,12.445,11.92,12.2964,4831000.0],["2014-11-10",12.2845,12.4331,12.1141,12.2806,3627400.0],["2014-11-11",12.2727,12.2984,12.0468,12.2925,4127400.0],["2014-11-12",12.1498,12.4054,12.1399,12.2746,3596400.0],["2014-11-13",12.2905,12.4312,11.8387,12.0706,6864200.0],["2014-11-14",12.0824,12.3995,11.9378,12.2231,4561800.0],["2014-11-17",12.1875,12.5223,12.0844,12.4252,5775800.0],["2014-11-18",13.0771,13.1187,12.5857,12.7759,7079800.0],["2014-11-19",12.7601,12.8373,12.554,12.661,7083000.0],["2014-11-20",12.6214,12.7561,12.453,12.5362,4086400.0],["2014-11-21",12.6055,12.7799,12.4847,12.6452,3406600.0],["2014-11-24",12.6511,12.8037,12.5718,12.6293,4992800.0],["2014-11-25",12.6333,12.8175,12.5738,12.6016,3682200.0],["2014-11-26",12.5857,12.6887,12.3995,12.6887,4542400.0],["2014-11-28",12.4767,12.4767,11.5534,11.7674,9749200.0],["2014-12-01",11.5039,11.5277,10.9352,11.2939,10012000.0],["2014-12-02",11.1056,11.6148,11.1017,11.5158,4330400.0],["2014-12-03",11.5118,11.8883,11.383,11.811,5833400.0],["2014-12-04",11.813,11.8546,11.5257,11.6129,10273600.0],["2014-12-05",11.5712,11.7238,11.3077,11.3196,9700000.0],["2014-12-08",11.1928,11.1948,10.4181,10.4934,7621200.0],["2014-12-09",10.3804,10.8243,10.2318,10.6658,6330000.0],["2014-12-10",10.6162,10.6558,10.1823,10.4062,7699200.0],["2014-12-11",10.4518,10.8025,10.2477,10.2516,3518400.0],["2014-12-12",10.109,10.4399,10.006,10.2814,4752800.0],["2014-12-15",10.3785,10.4399,9.8811,9.9564,3319000.0],["2014-12-16",9.7464,10.3963,9.3402,10.0,6726200.0],["2014-12-17",9.9901,10.9055,9.9564,10.8797,5200400.0],["2014-12-18",11.2661,11.2839,10.7767,11.0402,3579000.0],["2014-12-19",10.9986,11.2324,10.8381,11.1631,4308400.0],["2014-12-22",11.0957,11.2522,10.8877,11.1651,2698800.0],["2014-12-23",11.1651,11.3533,11.0402,11.2978,2594200.0],["2014-12-24",11.2839,11.3533,11.1314,11.3038,1364600.0],["2014-12-26",11.3196,11.3573,11.1096,11.278,2080600.0],["2014-12-29",11.3652,11.5812,11.2126,11.4425,2964400.0],["2014-12-30",11.4603,11.488,11.2087,11.3533,2579200.0],["2014-12-31",11.3513,11.5356,11.2225,11.3691,2044200.0],["2015-01-02",11.3057,11.7872,11.175,11.603,2712000.0],["2015-01-05",11.5118,11.5871,10.6658,10.6994,5037400.0],["2015-01-06",10.6994,10.8976,10.0456,10.1149,9992800.0],["2015-01-07",10.2695,10.4181,10.1407,10.2616,4507200.0],["2015-01-08",10.3804,10.5251,10.2972,10.3329,2036200.0],["2015-01-09",10.3368,10.5092,10.1565,10.4082,2682800.0],["2015-01-12",10.3151,10.4003,9.9743,10.1645,2988400.0],["2015-01-13",10.113,10.317,9.9188,10.0139,2607000.0],["2015-01-14",9.9069,10.3448,9.8435,10.2516,6719000.0],["2015-01-15",10.3705,10.4597,10.105,10.1427,2837400.0],["2015-01-16",10.1248,10.6083,10.107,10.4736,4103400.0],["2015-01-20",10.4815,10.6677,10.2754,10.4518,3332600.0],["2015-01-21",10.4577,10.7192,10.3963,10.6578,2573600.0],["2015-01-22",10.7272,10.7866,10.5013,10.6994,1584600.0],["2015-01-23",10.642,10.8639,10.5508,10.7014,1770600.0],["2015-01-26",10.8996,11.807,10.7728,11.6307,10715600.0],["2015-01-27",11.5296,12.2112,11.4325,11.9041,5885600.0],["2015-01-28",11.7833,11.8883,11.5415,11.5435,2299600.0],["2015-01-29",11.5732,11.7654,11.1571,11.3275,2870200.0],["2015-01-30",11.3275,11.8566,11.1552,11.7733,2416000.0],["2015-02-02",11.9041,12.0805,11.6267,11.8684,3597800.0],["2015-02-03",11.8922,12.0329,11.6307,11.7456,6145600.0],["2015-02-04",11.5659,11.6538,11.1806,11.2724,5056200.0],["2015-02-05",11.3663,11.4501,11.1826,11.4122,3880800.0],["2015-02-06",11.4282,11.8594,11.3443,11.7636,2970000.0],["2015-02-09",11.7815,11.8953,11.522,11.5559,2451000.0],["2015-02-10",11.5859,11.6198,11.4282,11.5559,1567400.0],["2015-02-11",11.4661,11.6598,11.4302,11.508,1535200.0],["2015-02-12",11.6358,11.8255,11.5719,11.6398,2159200.0],["2015-02-13",11.7756,12.097,11.6897,11.9293,2907400.0],["2015-02-17",11.9373,12.1629,11.8015,12.077,1380600.0],["2015-02-18",12.069,12.069,11.7875,12.0072,2275400.0],["2015-02-19",11.9752,12.5482,11.7596,12.1749,2706200.0],["2015-02-20",12.2128,12.688,12.095,12.656,2574000.0],["2015-02-23",12.5782,12.7139,12.4763,12.6281,2331400.0],["2015-02-24",12.6221,12.8856,12.5143,12.6081,2413800.0],["2015-02-25",12.5861,12.8437,12.4923,12.7738,2954000.0],["2015-02-26",12.7738,12.7738,12.5003,12.5662,1961600.0],["2015-02-27",12.5981,12.7938,12.4923,12.7519,2312800.0],["2015-03-02",12.7658,12.9136,12.664,12.678,2165600.0],["2015-03-03",12.666,12.8856,12.5921,12.7579,2708800.0],["2015-03-04",12.7379,12.8816,12.4783,12.8577,4092600.0],["2015-03-05",12.8697,13.2091,12.7359,12.8217,3016200.0],["2015-03-06",12.7279,12.8796,12.642,12.7119,4372400.0],["2015-03-09",12.7119,12.8317,12.5083,12.5842,1386600.0],["2015-03-10",12.5023,12.5362,12.2487,12.4644,2919000.0],["2015-03-11",12.4544,12.5322,12.2128,12.3306,1651400.0],["2015-03-12",12.3366,12.4085,12.1669,12.2567,1971400.0],["2015-03-13",12.1569,12.2348,11.9153,12.0611,3863200.0],["2015-03-16",11.9592,12.1629,11.9513,12.119,2602000.0],["2015-03-17",12.071,12.5282,12.0171,12.4823,2817000.0],["2015-03-18",12.4424,12.8597,12.2427,12.8018,4023400.0],["2015-03-19",12.678,12.68,12.4444,12.4923,1648400.0],["2015-03-20",12.7199,12.8177,12.5901,12.7559,2122400.0],["2015-03-23",12.7578,12.9855,12.7059,12.8956,1867400.0],["2015-03-24",12.8477,12.8657,12.5262,12.5542,1676400.0],["2015-03-25",12.5462,12.6241,12.3785,12.4085,2055000.0],["2015-03-26",12.4783,12.5103,12.2467,12.3765,2263200.0],["2015-03-27",12.4025,12.5881,12.2986,12.4184,2832000.0],["2015-03-30",12.5083,12.8018,12.4344,12.7439,1633800.0],["2015-03-31",12.7159,12.8756,12.6081,12.65,2235400.0],["2015-04-01",12.644,12.9036,12.644,12.7039,2732600.0],["2015-04-02",12.698,12.9715,12.696,12.7299,1559000.0],["2015-04-06",12.7898,12.9635,12.7499,12.7579,4135200.0],["2015-04-07",12.7,12.9256,12.6341,12.6341,4701400.0],["2015-04-08",12.7958,13.273,12.7958,13.0453,5547800.0],["2015-04-09",13.0773,13.1971,13.0713,13.1172,2431000.0],["2015-04-10",13.1232,13.2151,12.9815,13.1771,1788200.0],["2015-04-13",13.1871,13.247,12.9974,13.0633,1353000.0],["2015-04-14",13.0713,13.3728,13.0573,13.2869,1755600.0],["2015-04-15",13.3568,13.4167,13.221,13.2969,1535800.0],["2015-04-16",13.273,13.4007,13.1771,13.231,3037000.0],["2015-04-17",13.2151,13.257,12.9775,12.9874,1845600.0],["2015-04-20",13.0334,13.1472,12.8836,12.9755,1672800.0],["2015-04-21",12.9894,13.0234,12.8118,12.9276,1351400.0],["2015-04-22",12.9954,13.0673,12.8816,12.9635,1917600.0],["2015-04-23",12.9954,13.3428,12.9375,13.1771,2584400.0],["2015-04-24",13.1771,13.263,13.0593,13.2031,3450800.0],["2015-04-27",13.227,13.3329,13.0913,13.219,1651200.0],["2015-04-28",13.2031,13.3069,13.0993,13.1811,932800.0],["2015-04-29",13.1751,13.3748,13.1751,13.3408,2080200.0],["2015-04-30",13.257,13.3748,13.1472,13.3089,2371400.0],["2015-05-01",13.3748,13.7302,13.263,13.6104,3373600.0],["2015-05-04",13.7401,13.816,13.5385,13.5804,2787000.0],["2015-05-05",13.6044,13.6922,13.2171,13.3408,2502200.0],["2015-05-06",13.4374,13.4595,13.0633,13.184,2664400.0],["2015-05-07",13.1377,13.8215,13.0854,13.4836,5229800.0],["2015-05-08",13.556,13.8778,13.3509,13.7552,3986200.0],["2015-05-11",13.7954,13.8678,13.6828,13.7773,2055400.0],["2015-05-12",13.7511,13.904,13.5721,13.7954,1841000.0],["2015-05-13",13.9543,14.0408,13.8799,13.9161,3357000.0],["2015-05-14",13.9905,14.0106,13.8175,13.91,2406400.0],["2015-05-15",13.9382,13.9663,13.7471,13.8517,1795600.0],["2015-05-18",13.8497,13.8819,13.6888,13.7813,2802800.0],["2015-05-19",13.8477,13.8718,13.6365,13.7873,2639200.0],["2015-05-20",13.7733,13.8577,13.6083,13.8095,1835000.0],["2015-05-21",13.8215,13.9663,13.735,13.9382,1915400.0],["2015-05-22",13.9241,14.0488,13.8095,14.0327,1433400.0],["2015-05-26",13.896,13.9362,13.733,13.912,1251400.0],["2015-05-27",13.896,14.0106,13.8276,13.9704,1213800.0],["2015-05-28",13.9563,13.9663,13.6807,13.7431,1927000.0],["2015-05-29",13.7572,13.8618,13.6204,13.8115,2524600.0],["2015-06-01",13.8778,14.0448,13.6767,13.7089,1623000.0],["2015-06-02",13.7511,13.7753,13.556,13.6948,1685400.0],["2015-06-03",13.6486,13.6848,13.2262,13.3791,4718600.0],["2015-06-04",13.3509,13.4253,13.1236,13.3429,3613800.0],["2015-06-05",13.2825,13.8336,13.2704,13.6667,3620600.0],["2015-06-08",13.6264,13.8396,13.6103,13.6325,3134000.0],["2015-06-09",13.6767,13.7914,13.5782,13.733,1629600.0],["2015-06-10",13.8537,13.9382,13.7069,13.7733,1682400.0],["2015-06-11",13.8115,13.9382,13.7572,13.7813,1587800.0],["2015-06-12",13.6948,13.9,13.5842,13.8839,1636800.0],["2015-06-15",13.7873,14.256,13.7531,14.1755,3543800.0],["2015-06-16",14.1816,14.2399,14.0146,14.0609,1773200.0],["2015-06-17",14.1393,14.1815,13.9583,14.0488,2339600.0],["2015-06-18",14.0669,14.1474,13.9583,14.0126,2800600.0],["2015-06-19",13.9583,14.0126,13.733,13.7552,2848000.0],["2015-06-22",13.8778,13.9181,13.0271,13.0854,20902600.0],["2015-06-23",13.1498,13.3992,12.8501,12.8863,16664400.0],["2015-06-24",12.9506,13.2624,12.8782,13.021,10274800.0],["2015-06-25",12.9889,13.0492,12.6349,12.7073,10655200.0],["2015-06-26",12.6389,13.2845,12.6389,13.1055,8757800.0],["2015-06-29",12.7837,13.1055,12.7837,12.9165,7117600.0],["2015-06-30",12.9808,13.0733,12.83,12.9064,5048000.0],["2015-07-01",12.8742,13.0331,12.659,12.6872,7218200.0],["2015-07-02",12.7435,13.0753,12.6992,13.017,6170400.0],["2015-07-06",12.8662,13.011,12.7777,12.8662,3301600.0],["2015-07-07",12.8883,12.9205,12.4036,12.7897,7403200.0],["2015-07-08",12.7133,12.8461,12.5564,12.6671,5099000.0],["2015-07-09",12.84,13.1437,12.84,12.9768,7862400.0],["2015-07-10",13.1055,13.2865,13.0653,13.1538,4434600.0],["2015-07-13",13.2845,13.2966,13.1417,13.188,3287400.0],["2015-07-14",13.196,13.2745,13.1115,13.1317,3399400.0],["2015-07-15",13.2202,13.2202,12.7998,12.9748,4698400.0],["2015-07-16",12.9728,13.0029,12.8601,12.9124,4322800.0],["2015-07-17",12.8903,12.9969,12.5082,12.5544,7299400.0],["2015-07-20",12.5685,12.5685,12.2125,12.3493,7643400.0],["2015-07-21",12.3352,12.5122,12.0355,12.126,5997000.0],["2015-07-22",12.0295,12.1019,11.7801,11.9349,6204600.0],["2015-07-23",11.8766,12.2447,11.7881,11.9229,5466400.0],["2015-07-24",11.9571,12.0335,11.8344,11.8585,5045200.0],["2015-07-27",11.77,11.9229,11.4764,11.6493,5479300.0],["2015-07-28",11.7097,12.2407,11.5488,12.1401,4691200.0],["2015-07-29",12.2366,12.3613,12.0838,12.3292,3146500.0],["2015-07-30",12.2648,12.305,11.947,12.0677,5072600.0],["2015-07-31",12.0436,12.2286,12.0275,12.0999,4852300.0],["2015-08-03",12.0355,12.1401,11.762,11.9269,7543600.0],["2015-08-04",11.8965,12.0061,11.7666,11.8478,4692000.0],["2015-08-05",11.8883,12.2212,11.2065,11.3404,13191100.0],["2015-08-06",11.4013,11.4094,10.6788,11.2755,11479800.0],["2015-08-07",11.2673,11.5474,11.1009,11.1172,10502900.0],["2015-08-10",11.1821,11.5799,11.1821,11.5393,6987200.0],["2015-08-11",11.3932,11.6773,11.2389,11.661,4428700.0],["2015-08-12",11.6164,12.0182,11.4256,11.8721,7139500.0],["2015-08-13",11.7219,11.9776,11.7138,11.9695,8728900.0],["2015-08-14",11.9574,12.2496,11.9574,12.1156,4930200.0],["2015-08-17",12.1116,12.6433,12.1116,12.4728,7952300.0],["2015-08-18",12.4769,12.5783,12.1522,12.2374,3577200.0],["2015-08-19",12.2577,12.4566,11.7422,12.0751,8534400.0],["2015-08-20",11.9817,12.1846,11.45,11.4662,4771500.0],["2015-08-21",11.381,11.5636,11.0806,11.1618,6783600.0],["2015-08-24",10.1512,11.1293,9.5789,10.8615,6456800.0],["2015-08-25",11.0116,11.2268,10.6666,10.7072,6215700.0],["2015-08-26",10.7843,10.9467,10.3013,10.7762,8839700.0],["2015-08-27",11.0198,11.4865,10.9426,11.3242,6258700.0],["2015-08-28",11.2633,11.7138,11.1618,11.6813,5710500.0],["2015-08-31",11.5677,11.7098,11.3729,11.3851,2769700.0],["2015-09-01",11.1496,11.3039,10.8777,10.9508,5758000.0],["2015-09-02",11.0198,11.2186,10.6666,10.9995,6273100.0],["2015-09-03",11.0644,11.2998,10.967,11.0563,5023600.0],["2015-09-04",10.9873,11.0806,10.8574,10.9061,3506500.0],["2015-09-08",10.971,11.1578,10.8696,10.9589,3738300.0],["2015-09-09",10.9508,11.1496,10.8412,10.8655,4754900.0],["2015-09-10",10.833,10.9873,10.6504,10.967,7599000.0],["2015-09-11",10.8574,10.9589,10.3622,10.4799,7788300.0],["2015-09-14",10.5652,10.5652,10.1836,10.3216,4871000.0],["2015-09-15",10.3176,10.4921,10.2283,10.2729,4982000.0],["2015-09-16",10.3297,10.9751,10.1593,10.4475,6040800.0],["2015-09-17",10.5043,10.5814,10.2932,10.3744,7083100.0],["2015-09-18",10.0822,10.5124,10.0497,10.4353,10395100.0],["2015-09-21",10.484,10.5773,10.3744,10.488,7746400.0],["2015-09-22",10.346,10.4231,9.9848,10.005,5545100.0],["2015-09-23",10.005,10.1187,9.4571,9.7209,11230300.0],["2015-09-24",9.8305,9.9401,9.0472,9.6073,17960900.0],["2015-09-25",9.6235,9.8386,9.177,9.4327,8941300.0],["2015-09-28",9.0269,9.0959,8.1867,8.2354,30394200.0],["2015-09-29",8.2638,8.3856,7.5576,7.6184,28259400.0],["2015-09-30",7.8295,8.5073,7.7118,8.4464,28952100.0],["2015-10-01",8.5642,9.1365,8.4099,8.9457,21980400.0],["2015-10-02",8.9416,9.4327,8.69,9.3313,18286700.0],["2015-10-05",9.4733,9.6966,9.384,9.4977,10707600.0],["2015-10-06",9.5545,9.867,9.4449,9.656,11007200.0],["2015-10-07",9.7453,10.1025,9.7209,10.0213,11038300.0],["2015-10-08",9.9969,10.2932,9.9117,10.005,7830100.0],["2015-10-09",10.07,10.1715,9.8955,10.0984,8353900.0],["2015-10-12",10.1309,10.1755,9.6357,9.7209,7526600.0],["2015-10-13",9.6844,9.8346,9.3394,9.3475,12062800.0],["2015-10-14",9.3475,9.4693,9.0918,9.2582,10887300.0],["2015-10-15",9.2582,9.4774,9.0959,9.4125,9019500.0],["2015-10-16",9.4652,9.6235,9.315,9.518,6255600.0],["2015-10-19",9.4125,9.5505,9.1567,9.3637,5225200.0],["2015-10-20",9.2988,9.4652,9.1689,9.2257,6674700.0],["2015-10-21",9.2501,9.2542,8.8605,8.9903,8209100.0],["2015-10-22",8.9376,9.0147,8.7022,8.8158,10434400.0],["2015-10-23",8.8361,8.9213,8.6007,8.6413,9394600.0],["2015-10-26",8.6494,8.6616,8.1745,8.2029,8401400.0],["2015-10-27",8.1745,8.2882,7.9229,8.2313,9889300.0],["2015-10-28",8.2516,8.6778,8.2435,8.4586,9450300.0],["2015-10-29",8.418,8.621,8.3369,8.4627,8573800.0],["2015-10-30",8.4789,8.8564,8.4059,8.7468,9455900.0],["2015-11-02",8.694,9.0309,8.5885,8.8117,7554100.0],["2015-11-03",8.8549,9.0894,8.8179,8.9742,4847400.0],["2015-11-04",8.9989,9.04,8.4848,8.6123,14983600.0],["2015-11-05",8.5588,8.6534,8.1064,8.4231,20710800.0],["2015-11-06",8.3861,8.6082,8.0858,8.2709,12561200.0],["2015-11-09",8.2545,8.3696,7.9624,7.9871,5057400.0],["2015-11-10",7.9542,8.0365,7.7774,7.9254,7028000.0],["2015-11-11",7.9501,7.9707,7.5841,7.7527,17498300.0],["2015-11-12",7.6499,7.6581,7.399,7.473,11065500.0],["2015-11-13",7.362,7.6581,7.0617,7.5018,15277200.0],["2015-11-16",7.5635,8.1928,7.5388,8.1599,15929300.0],["2015-11-17",8.164,8.4272,7.946,8.1023,12199400.0],["2015-11-18",8.1352,8.382,8.0529,8.2257,9509400.0],["2015-11-19",8.2051,8.3778,8.0118,8.1434,9640500.0],["2015-11-20",8.057,8.2257,7.7856,7.8514,10572100.0],["2015-11-23",7.8308,8.0488,7.7362,7.8185,11138500.0],["2015-11-24",7.8514,8.0612,7.8267,7.946,9982700.0],["2015-11-25",7.909,8.0612,7.6745,7.7979,5530000.0],["2015-11-27",7.7362,7.765,7.617,7.6787,2238900.0],["2015-11-30",7.6745,7.8226,7.6293,7.7897,8665600.0],["2015-12-01",7.7856,7.9049,7.6745,7.872,22069600.0],["2015-12-02",7.8103,7.8103,7.3537,7.4812,25380200.0],["2015-12-03",7.5018,7.617,6.8479,6.9301,23571600.0],["2015-12-04",6.8191,6.8725,6.2186,6.2885,36006400.0],["2015-12-07",5.9554,6.0047,4.993,5.3426,50280300.0],["2015-12-08",5.1287,5.8937,4.9148,5.4289,33126900.0],["2015-12-09",5.4824,6.2227,5.4166,6.1281,46687800.0],["2015-12-10",6.0623,6.3872,6.013,6.3255,20287900.0],["2015-12-11",6.1569,6.1734,5.4536,5.4865,19828800.0],["2015-12-14",5.4783,5.4906,5.067,5.2973,20744300.0],["2015-12-15",5.4166,5.577,5.3467,5.3919,14581000.0],["2015-12-16",5.3056,5.4618,5.2151,5.3549,14909000.0],["2015-12-17",5.3508,5.4043,4.7627,4.8367,17364100.0],["2015-12-18",5.0177,5.0218,4.4624,4.5611,34507100.0],["2015-12-21",4.6228,4.8573,4.4583,4.8408,33088000.0],["2015-12-22",4.9313,5.2891,4.7873,4.8778,45897800.0],["2015-12-23",5.0588,5.7703,5.0177,5.7456,39672700.0],["2015-12-24",5.758,5.8484,5.4372,5.5235,14342500.0],["2015-12-28",5.3878,5.614,5.3097,5.54,15835200.0],["2015-12-29",5.6387,5.7703,5.3508,5.5318,16084900.0],["2015-12-30",5.3837,5.5194,5.2644,5.4207,14440400.0],["2015-12-31",5.4372,5.7292,5.3467,5.651,11379800.0],["2016-01-04",5.6017,5.9184,5.577,5.7868,15549100.0],["2016-01-05",5.8567,5.8814,5.6058,5.7497,11103000.0],["2016-01-06",5.5935,5.5935,4.8531,4.9066,20661500.0],["2016-01-07",4.7873,4.9025,4.3308,4.3432,22140500.0],["2016-01-08",4.5282,4.5694,4.0059,4.4501,39012500.0],["2016-01-11",4.4501,4.4542,4.1211,4.2321,24750600.0],["2016-01-12",4.3226,4.4624,3.4054,3.6933,56516500.0],["2016-01-13",3.7591,3.7632,3.0394,3.3273,54076800.0],["2016-01-14",3.3478,4.1951,3.3026,4.0964,56151100.0],["2016-01-15",3.3602,4.1046,3.3067,3.6111,28845600.0],["2016-01-19",3.6399,3.6769,3.0846,3.1011,30438000.0],["2016-01-20",2.9448,3.0599,2.7145,2.879,27798400.0],["2016-01-21",2.9571,3.2039,2.8666,2.9571,30766400.0],["2016-01-22",3.2656,3.9853,3.2368,3.9607,49755700.0],["2016-01-25",3.8044,4.5858,3.7345,3.7715,44343500.0],["2016-01-26",3.973,4.1169,3.5617,4.0717,35513100.0],["2016-01-27",4.01,4.0594,3.5041,3.6399,37001800.0],["2016-01-28",3.9771,4.0964,3.5165,3.6111,26158900.0],["2016-01-29",3.6974,3.7591,3.4137,3.5699,26200000.0],["2016-02-01",3.5082,3.6645,3.2944,3.5617,22607800.0],["2016-02-02",3.4795,3.5535,3.3314,3.3437,14756100.0],["2016-02-03",3.4836,3.4918,2.9201,3.2368,26012200.0],["2016-02-04",3.2901,3.4352,3.1024,3.3414,20044800.0],["2016-02-05",3.2901,3.3243,2.9701,2.9786,33607500.0],["2016-02-08",2.4751,2.4879,1.7069,1.7283,134293000.0],["2016-02-09",1.8478,2.1166,1.7795,1.9502,63401900.0],["2016-02-10",2.0099,2.394,1.9673,2.2404,49663600.0],["2016-02-11",2.1337,2.5348,2.0526,2.3556,43418200.0],["2016-02-12",2.4879,2.633,2.3129,2.3855,30992000.0],["2016-02-16",2.5177,2.586,2.4196,2.586,26360300.0],["2016-02-17",2.6799,2.8591,2.6628,2.7823,22026300.0],["2016-02-18",2.889,2.9445,2.6671,2.9274,21583900.0],["2016-02-19",2.8933,2.9317,2.7482,2.9061,21247100.0],["2016-02-22",3.017,3.1152,3.0,3.0554,22652000.0],["2016-02-23",3.0298,3.0725,2.7866,2.825,24988100.0],["2016-02-24",2.7695,3.081,2.5348,3.0597,26197700.0],["2016-02-25",2.7567,3.2645,2.6244,2.9018,48150800.0],["2016-02-26",2.9914,3.0725,2.8591,2.9061,17123100.0],["2016-02-29",2.889,3.0768,2.8463,2.9872,14147600.0],["2016-03-01",2.9872,3.0213,2.8975,2.9957,14300400.0],["2016-03-02",2.9701,3.0938,2.9488,3.0853,15256900.0],["2016-03-03",3.0896,3.4139,3.0597,3.3712,20032800.0],["2016-03-04",3.5163,3.6187,3.3883,3.5547,27700100.0],["2016-03-07",3.5889,3.7339,3.4694,3.5248,22911500.0],["2016-03-08",3.5163,3.5206,3.0725,3.1237,30954900.0],["2016-03-09",3.3072,3.32,3.0853,3.2005,15420500.0],["2016-03-10",3.1792,3.1835,2.8463,3.0426,43372400.0],["2016-03-11",3.1792,3.1792,2.9061,2.9103,17894900.0],["2016-03-14",2.8805,3.1621,2.8549,3.0725,16380500.0],["2016-03-15",3.0,3.0256,2.8847,3.017,11591800.0],["2016-03-16",3.0298,3.3072,3.0298,3.2645,14652400.0],["2016-03-17",3.3456,3.4694,3.2219,3.3798,17718800.0],["2016-03-18",3.448,3.5803,3.3328,3.4182,19098900.0],["2016-03-21",3.384,3.4054,3.1749,3.2432,19172300.0],["2016-03-22",3.1707,3.3029,3.0768,3.2731,9665400.0],["2016-03-23",3.2091,3.3157,3.0298,3.0512,14497900.0],["2016-03-24",2.9189,3.017,2.7354,2.9872,21029800.0],["2016-03-28",3.0298,3.0426,2.8165,2.8506,14767600.0],["2016-03-29",2.7823,2.9274,2.7183,2.9103,11873100.0],["2016-03-30",2.9573,3.0981,2.8805,2.9189,19902900.0],["2016-03-31",2.9274,3.0512,2.8293,3.0426,17044800.0],["2016-04-01",2.936,3.0512,2.8805,2.936,15098200.0],["2016-04-04",2.9231,2.9573,2.761,2.7951,15530400.0],["2016-04-05",2.7738,2.8463,2.7311,2.7525,14668000.0],["2016-04-06",2.7909,3.0341,2.7695,2.9616,29082200.0],["2016-04-07",2.9317,3.1024,2.9317,3.017,15281200.0],["2016-04-08",3.128,3.4438,3.1152,3.4352,28800500.0],["2016-04-11",3.5035,3.751,3.5035,3.6443,24869500.0],["2016-04-12",3.7382,3.7553,3.6017,3.6699,18036400.0],["2016-04-13",3.6529,4.0156,3.623,3.9943,21288900.0],["2016-04-14",4.0028,4.0583,3.8236,3.99,21497200.0],["2016-04-15",3.8662,3.9601,3.815,3.8193,12969900.0],["2016-04-18",3.623,4.66,3.5761,4.2034,62697300.0],["2016-04-19",4.2844,4.6856,4.2034,4.4082,56142700.0],["2016-04-20",4.2887,4.6173,4.2034,4.4594,24875800.0],["2016-04-21",4.485,4.8307,4.4722,4.7795,23409600.0],["2016-04-22",4.8776,5.108,4.8691,4.9758,17104700.0],["2016-04-25",5.0568,5.0611,4.6216,4.8264,17777700.0],["2016-04-26",4.9331,5.0995,4.8136,5.0312,15437600.0],["2016-04-27",5.1849,5.7055,5.1806,5.6713,32183100.0],["2016-04-28",5.6415,5.9615,5.3171,5.3854,24766800.0],["2016-04-29",5.5561,5.5988,5.1464,5.3043,13052300.0],["2016-05-02",5.3385,5.3513,4.9373,5.1721,13788600.0],["2016-05-03",5.091,5.1763,4.8563,5.1336,13036200.0],["2016-05-04",5.2058,5.5467,5.1533,5.3325,17011200.0],["2016-05-05",5.7784,5.8439,5.621,5.7128,16791900.0],["2016-05-06",5.6997,5.9007,5.5336,5.656,15112400.0],["2016-05-09",5.6385,5.6472,5.3762,5.5467,7313100.0],["2016-05-10",5.5948,5.7652,5.5554,5.6035,16126600.0],["2016-05-11",5.5467,5.8527,5.503,5.7215,11922300.0],["2016-05-12",5.8002,5.9007,5.6035,5.6691,7253700.0],["2016-05-13",5.6472,5.6953,5.5074,5.5248,6166800.0],["2016-05-16",5.6603,5.6603,5.4505,5.5904,19979000.0],["2016-05-17",5.6035,5.7565,5.5423,5.7041,11629500.0],["2016-05-18",5.6822,5.7652,5.5292,5.538,12945900.0],["2016-05-19",5.5511,5.7958,5.4724,5.7041,11583500.0],["2016-05-20",5.739,5.7784,5.5729,5.586,29205900.0],["2016-05-23",5.5729,5.5904,5.3587,5.5336,8582300.0],["2016-05-24",5.5598,5.5948,5.2932,5.3325,13208400.0],["2016-05-25",5.3719,5.4156,4.6463,4.8648,37716900.0],["2016-05-26",4.7468,4.8867,4.6157,4.8124,19073500.0],["2016-05-27",4.8779,5.1489,4.7818,5.0878,13298200.0],["2016-05-31",5.1402,5.5248,5.1402,5.5248,23800500.0],["2016-06-01",5.4811,5.9707,5.4243,5.9707,23412300.0],["2016-06-02",5.8395,6.0974,5.7215,5.9488,14123200.0],["2016-06-03",5.9619,6.0231,5.8439,5.9357,5573000.0],["2016-06-06",5.975,6.0887,5.9576,5.9969,9615800.0],["2016-06-07",6.0362,6.2023,6.0188,6.0319,12291100.0],["2016-06-08",6.1105,6.1805,6.0712,6.1499,8931300.0],["2016-06-09",6.0712,6.1193,5.8395,5.9139,8623500.0],["2016-06-10",5.7784,5.7915,5.6079,5.656,7264600.0],["2016-06-13",5.5773,5.8002,5.5074,5.6254,10097200.0],["2016-06-14",5.5904,5.6603,5.3631,5.5467,7360700.0],["2016-06-15",5.5292,5.7084,5.385,5.5292,8150500.0],["2016-06-16",5.4768,5.6778,5.3325,5.6647,6438900.0],["2016-06-17",5.7128,5.857,5.5991,5.6778,11600400.0],["2016-06-20",5.7871,5.7958,5.2976,5.3325,14335700.0],["2016-06-21",5.3107,6.4427,5.2888,6.2592,41315300.0],["2016-06-22",6.1193,6.6088,6.0362,6.2723,20664400.0],["2016-06-23",6.4253,6.552,6.1761,6.2723,12377300.0],["2016-06-24",6.01,6.2373,5.9095,6.045,12563500.0],["2016-06-27",6.3684,6.4646,5.7609,5.9444,24909100.0],["2016-06-28",6.2067,6.3378,6.0799,6.2985,11886700.0],["2016-06-29",6.5345,6.6132,6.3597,6.4253,20308000.0],["2016-06-30",6.3903,6.4733,6.2329,6.281,10690300.0],["2016-07-01",6.2723,6.3029,5.8789,6.0319,14527700.0],["2016-07-05",5.9445,6.1936,5.9095,6.1674,10305600.0],["2016-07-06",6.0931,6.6088,6.0799,6.6001,13951400.0],["2016-07-07",6.67,6.9366,6.587,6.6788,13816900.0],["2016-07-08",6.8012,6.8929,6.6088,6.8099,8536800.0],["2016-07-11",6.8623,6.9672,6.7618,6.7749,7103800.0],["2016-07-12",6.8667,7.059,6.8667,7.0153,9434900.0],["2016-07-13",7.0241,7.0503,6.8274,6.9585,9301800.0],["2016-07-14",7.059,7.2557,7.0328,7.1683,31879200.0],["2016-07-15",7.1814,7.2645,7.0678,7.1421,6995800.0],["2016-07-18",7.1071,7.4349,6.9891,7.4306,11338000.0],["2016-07-19",7.4306,7.448,7.2776,7.3475,6087400.0],["2016-07-20",7.2994,7.4743,7.1814,7.4262,7153200.0],["2016-07-21",7.4262,7.483,7.1902,7.3781,8066400.0],["2016-07-22",7.3694,7.4393,7.2601,7.3694,3767000.0],["2016-07-25",7.3169,7.3694,7.0503,7.059,6791200.0],["2016-07-26",7.0503,7.247,7.0416,7.2076,4512100.0],["2016-07-27",7.2601,7.365,7.1683,7.1902,5744100.0],["2016-07-28",7.1727,7.3563,7.1683,7.3082,4404800.0],["2016-07-29",7.2557,7.3737,7.1814,7.2514,6998700.0],["2016-08-01",7.1989,7.2164,6.7793,6.8186,11043600.0],["2016-08-02",6.8929,7.1246,6.8011,6.9454,5471900.0],["2016-08-03",7.1246,7.518,7.1246,7.3519,15878000.0],["2016-08-04",7.2207,7.3897,7.0829,7.1274,16366800.0],["2016-08-05",7.2029,7.4075,7.1496,7.3408,7760400.0],["2016-08-08",7.4252,7.5542,7.3808,7.4697,5736700.0],["2016-08-09",7.5142,7.5542,7.403,7.4341,3505800.0],["2016-08-10",7.4608,7.5008,7.3185,7.3852,3339900.0],["2016-08-11",7.4697,7.5987,7.403,7.5364,4334600.0],["2016-08-12",7.6031,7.7231,7.5586,7.7009,6621300.0],["2016-08-15",7.7276,7.9855,7.7276,7.9232,6681800.0],["2016-08-16",7.9366,8.1455,7.8654,7.9321,7167600.0],["2016-08-17",7.9232,7.9499,7.7765,7.8699,3639400.0],["2016-08-18",7.9366,8.2567,7.8921,8.0122,8509500.0],["2016-08-19",8.0122,8.0566,7.9143,8.0211,3671100.0],["2016-08-22",8.0033,8.0655,7.901,7.9455,5479200.0],["2016-08-23",7.8966,8.07,7.8966,8.07,3323600.0],["2016-08-24",7.9944,8.0877,7.981,8.0299,4953900.0],["2016-08-25",8.0033,8.0655,7.9455,8.0077,3371600.0],["2016-08-26",8.0611,8.0966,7.9677,8.0877,3494500.0],["2016-08-29",8.0611,8.0966,7.9855,8.0833,2311500.0],["2016-08-30",8.1189,8.2078,8.0122,8.1055,3232900.0],["2016-08-31",8.0655,8.11,7.901,7.9588,5328400.0],["2016-09-01",7.8921,7.9899,7.8565,7.9188,7001800.0],["2016-09-02",8.021,8.0255,7.901,7.9321,3215700.0],["2016-09-06",7.9588,8.0433,7.861,8.0388,4550200.0],["2016-09-07",8.0477,8.2478,8.0122,8.2211,6528900.0],["2016-09-08",8.3012,8.6435,8.2656,8.4301,8835400.0],["2016-09-09",8.2834,8.519,8.0433,8.0522,7463400.0],["2016-09-12",7.9099,8.0833,7.6787,8.0033,8856700.0],["2016-09-13",7.8254,7.8877,7.4386,7.4742,12071100.0],["2016-09-14",7.5008,7.652,7.3763,7.4208,5614000.0],["2016-09-15",7.4164,7.5008,7.3541,7.4075,4784500.0],["2016-09-16",7.3452,7.3452,7.1229,7.1852,9113300.0],["2016-09-19",7.2785,7.3941,7.2029,7.3008,3360400.0],["2016-09-20",7.3008,7.3674,7.2252,7.3052,2909100.0],["2016-09-21",7.4252,7.4875,7.3363,7.4653,3385000.0],["2016-09-22",7.5542,7.5853,7.403,7.5186,3704200.0],["2016-09-23",7.4208,7.612,7.363,7.4742,2803900.0],["2016-09-26",7.6476,7.7365,7.4341,7.4386,4206100.0],["2016-09-27",7.4119,7.4119,7.1674,7.2963,5207700.0],["2016-09-28",7.3319,7.4786,7.2118,7.4253,6671600.0],["2016-09-29",7.443,7.5853,7.3141,7.3719,4417600.0],["2016-09-30",7.4608,7.5453,7.3096,7.4653,7995300.0],["2016-10-03",7.5053,7.5364,7.403,7.4297,3650300.0],["2016-10-04",7.4253,7.4608,7.1852,7.2118,3519100.0],["2016-10-05",7.3274,7.4786,7.2741,7.3763,4022200.0],["2016-10-06",7.3808,7.443,7.2696,7.3319,2858200.0],["2016-10-07",7.3363,7.3586,7.0829,7.0918,3936600.0],["2016-10-10",7.1852,7.3363,7.1763,7.2696,4139200.0],["2016-10-11",7.2385,7.2474,7.0029,7.1007,4588600.0],["2016-10-12",7.0429,7.0651,6.8295,6.9273,5916200.0],["2016-10-13",6.8517,7.0607,6.6783,6.9628,6170900.0],["2016-10-14",6.9895,7.0651,6.8739,6.9895,4097600.0],["2016-10-17",6.9851,7.0073,6.9184,6.994,2128500.0],["2016-10-18",7.0784,7.2652,7.0473,7.2341,3062400.0],["2016-10-19",7.2963,7.443,7.2563,7.3852,4152800.0],["2016-10-20",7.323,7.4386,7.283,7.3274,3729200.0],["2016-10-21",7.2963,7.363,7.2118,7.3319,5540300.0],["2016-10-24",7.3319,7.3941,7.1274,7.3274,5239700.0],["2016-10-25",7.323,7.3274,7.1407,7.1629,5080000.0],["2016-10-26",7.1051,7.1407,6.9584,7.0029,3355400.0],["2016-10-27",7.0162,7.0695,6.8206,6.825,3783100.0],["2016-10-28",6.7894,6.9584,6.6783,6.7094,5588800.0],["2016-10-31",6.7005,6.7672,6.5538,6.6383,4190000.0],["2016-11-01",6.7138,6.7494,6.4515,6.5271,6303900.0],["2016-11-02",6.4515,6.5538,6.2559,6.4871,4348500.0],["2016-11-03",6.4848,6.5755,6.3034,6.3533,4475700.0],["2016-11-04",6.2989,6.4848,6.2445,6.2581,8699800.0],["2016-11-07",6.3306,6.4304,6.2808,6.3805,4842900.0],["2016-11-08",6.3715,6.4939,6.3306,6.3488,5164300.0],["2016-11-09",7.3328,7.682,6.7932,7.4145,18648200.0],["2016-11-10",7.546,7.7727,7.3918,7.3963,8843100.0],["2016-11-11",7.3691,7.877,7.2784,7.7047,13411700.0],["2016-11-14",7.7002,7.7773,7.4961,7.6321,6457100.0],["2016-11-15",7.7863,7.9314,7.4825,7.6457,6945600.0],["2016-11-16",7.5913,7.7138,7.4054,7.4326,4752500.0],["2016-11-17",7.4916,7.6866,7.4417,7.5596,5031000.0],["2016-11-18",7.6956,7.9042,7.546,7.8407,8612800.0],["2016-11-21",8.2126,9.0651,7.9813,8.1264,21234400.0],["2016-11-22",8.1627,8.4892,7.7274,8.0539,16355800.0],["2016-11-23",8.004,8.1627,7.9088,7.9632,3989200.0],["2016-11-25",7.9178,7.936,7.741,7.8453,1543600.0],["2016-11-28",7.9859,7.9859,7.4326,7.4553,9067200.0],["2016-11-29",7.292,7.6866,7.0744,7.4734,15127900.0],["2016-11-30",7.7546,8.0448,7.6367,7.7228,15202300.0],["2016-12-01",7.8498,7.8543,7.2195,7.3963,12933000.0],["2016-12-02",7.3918,7.6276,7.2694,7.4734,7670900.0],["2016-12-05",7.3827,7.4553,7.2784,7.2875,7673000.0],["2016-12-06",7.2557,7.5641,7.2376,7.5097,6327400.0],["2016-12-07",7.4916,7.7228,7.4825,7.7047,7911700.0],["2016-12-08",7.741,7.8498,7.6593,7.8407,4267400.0],["2016-12-09",7.8725,7.9541,7.7909,7.7909,4541400.0],["2016-12-12",7.936,7.9677,7.7183,7.7546,3680100.0],["2016-12-13",7.8181,7.8816,7.7138,7.809,2277400.0],["2016-12-14",7.7319,7.8952,7.6775,7.7546,5002700.0],["2016-12-15",7.7092,7.9813,7.6004,7.9224,8936500.0],["2016-12-16",7.936,8.1718,7.877,8.0675,22063700.0],["2016-12-19",8.0675,8.1945,8.0176,8.1446,4324900.0],["2016-12-20",8.1582,8.8021,8.1536,8.4983,10796700.0],["2016-12-21",8.5663,8.7296,8.4665,8.5074,4590800.0],["2016-12-22",8.5074,9.0606,8.4938,8.7477,10910200.0],["2016-12-23",8.7658,8.9246,8.7477,8.8838,3203600.0],["2016-12-27",8.9155,8.9835,8.7795,8.8565,5983700.0],["2016-12-28",8.852,8.9019,8.657,8.7296,3090700.0],["2016-12-29",8.7114,8.8611,8.6389,8.7885,2217000.0],["2016-12-30",8.7296,8.911,8.7296,8.7568,4012000.0],["2017-01-03",8.8838,9.0379,8.6434,8.6933,5627400.0],["2017-01-04",8.7069,8.9563,8.6162,8.8747,5160800.0],["2017-01-05",8.8838,8.9654,8.8339,8.8792,3209200.0],["2017-01-06",8.92,9.0924,8.8611,9.0062,4888600.0],["2017-01-09",8.7795,8.7931,8.3622,8.5799,12312300.0],["2017-01-10",8.5436,8.5708,8.4257,8.4983,5953100.0],["2017-01-11",8.4983,8.6117,8.4393,8.5391,4395000.0],["2017-01-12",8.6661,8.7024,8.394,8.5255,4319900.0],["2017-01-13",8.4711,8.5391,8.3622,8.4348,6307100.0],["2017-01-17",8.4393,8.5028,8.326,8.4076,6400500.0],["2017-01-18",8.3033,8.3033,8.1219,8.1627,7590200.0],["2017-01-19",8.1219,8.2353,7.9904,8.0312,4488400.0],["2017-01-20",8.0902,8.1899,8.0357,8.1718,4593200.0],["2017-01-23",8.1219,8.2988,8.0811,8.2761,2706400.0],["2017-01-24",8.5119,8.6117,8.3532,8.4439,5043000.0],["2017-01-25",8.5074,8.6071,8.4484,8.5799,6811600.0],["2017-01-26",8.6661,8.716,8.5572,8.5981,4672800.0],["2017-01-27",8.5709,8.5935,8.2988,8.4167,3731500.0],["2017-01-30",8.3622,8.3622,8.1219,8.1718,4052500.0],["2017-01-31",8.1945,8.2398,8.0312,8.14,5402800.0],["2017-02-01",8.2897,8.3078,8.1128,8.2035,3732100.0],["2017-02-02",8.2942,8.3985,8.131,8.394,3440200.0],["2017-02-03",8.5989,8.8753,8.447,8.774,12758000.0],["2017-02-06",8.7694,8.8431,8.4838,8.5391,7322700.0],["2017-02-07",8.4746,8.8338,8.4285,8.774,7583900.0],["2017-02-08",8.774,8.8753,8.493,8.8661,4887700.0],["2017-02-09",8.8661,8.972,8.7325,8.82,6617200.0],["2017-02-10",8.9121,8.9214,8.6726,8.6772,5297500.0],["2017-02-13",8.6496,8.7003,8.5022,8.5575,5923400.0],["2017-02-14",8.5759,8.9582,8.516,8.926,8355900.0],["2017-02-15",8.949,9.1424,8.8707,8.9167,5089800.0],["2017-02-16",8.9536,8.9996,8.7786,8.8062,5723300.0],["2017-02-17",8.7694,8.8384,8.6819,8.7786,3176500.0],["2017-02-21",8.9306,8.9398,8.7371,8.774,3674000.0],["2017-02-22",8.7555,8.7694,8.6542,8.7141,2947300.0],["2017-02-23",8.8891,8.9352,8.6128,8.7417,5069100.0],["2017-02-24",8.6634,8.7233,8.5713,8.6911,2883700.0],["2017-02-27",8.7233,8.8108,8.6174,8.7325,3251200.0],["2017-02-28",8.6819,8.774,8.6312,8.6772,3280800.0],["2017-03-01",8.7417,8.8523,8.7141,8.774,5027100.0],["2017-03-02",8.7509,8.8477,8.6818,8.8016,2718400.0],["2017-03-03",8.7832,8.8937,8.7832,8.8799,2870900.0],["2017-03-06",8.8615,8.9444,8.7187,8.9398,3904500.0],["2017-03-07",8.9398,8.9536,8.8016,8.8707,2060700.0],["2017-03-08",8.7878,8.8523,8.6404,8.6634,3515400.0],["2017-03-09",8.6036,8.622,8.4608,8.5391,5924000.0],["2017-03-10",8.5713,8.6496,8.4608,8.5253,2611200.0],["2017-03-13",8.5114,8.6588,8.5114,8.6082,2714700.0],["2017-03-14",8.5437,8.5943,8.341,8.4654,2740300.0],["2017-03-15",8.4746,8.797,8.3917,8.7786,5019900.0],["2017-03-16",8.7878,8.8292,8.645,8.7463,2684300.0],["2017-03-17",8.7463,8.7786,8.668,8.7325,4678200.0],["2017-03-20",8.6957,8.7187,8.5851,8.6312,3973500.0],["2017-03-21",8.6634,8.6819,8.3134,8.5713,5610200.0],["2017-03-22",8.47,8.5022,8.3548,8.4285,6075800.0],["2017-03-23",8.4746,8.5621,8.4101,8.5022,5681900.0],["2017-03-24",8.5621,8.8569,8.5299,8.7049,6411000.0],["2017-03-27",8.5805,8.6404,8.4331,8.4331,5573100.0],["2017-03-28",8.4331,8.6818,8.4009,8.6496,4934400.0],["2017-03-29",8.622,8.9167,8.622,8.8983,4490500.0],["2017-03-30",8.9398,8.949,8.8477,8.9444,2186600.0],["2017-03-31",8.9444,9.1148,8.9075,9.0872,5151500.0],["2017-04-03",9.1056,9.1286,8.8937,8.9582,2714500.0],["2017-04-04",8.9582,9.0089,8.8753,8.8799,1912900.0],["2017-04-05",8.9536,9.0319,8.7648,8.7924,2891900.0],["2017-04-06",8.9075,9.0733,8.8661,8.949,5220300.0],["2017-04-07",8.949,9.0043,8.8753,8.8753,1632300.0],["2017-04-10",8.9444,8.949,8.82,8.8292,1723300.0],["2017-04-11",8.8292,8.8615,8.6911,8.7049,3195300.0],["2017-04-12",8.7049,8.7555,8.5943,8.6358,2280900.0],["2017-04-13",8.645,8.6634,8.3687,8.4746,4692800.0],["2017-04-17",8.5068,8.6174,8.5068,8.6082,3312900.0],["2017-04-18",8.5299,8.6819,8.5253,8.5483,3091900.0],["2017-04-19",8.6128,8.7003,8.493,8.493,4357800.0],["2017-04-20",8.5206,8.6634,8.5206,8.5805,3594000.0],["2017-04-21",8.5759,8.5805,8.3687,8.4101,5396000.0],["2017-04-24",8.4147,8.5068,8.3134,8.3825,7098500.0],["2017-04-25",8.3641,8.5897,8.3456,8.5437,8750800.0],["2017-04-26",8.5437,8.9812,8.493,8.8108,6194400.0],["2017-04-27",8.797,8.8338,8.5483,8.5759,4410700.0],["2017-04-28",8.6036,8.6726,8.5529,8.5943,3568500.0],["2017-05-01",8.6358,8.6404,8.4055,8.6128,2521200.0],["2017-05-02",8.622,8.6588,8.3364,8.4424,3965700.0],["2017-05-03",8.4377,8.4792,8.3502,8.3917,5656600.0],["2017-05-04",8.3502,8.3825,7.8344,7.8804,15491800.0],["2017-05-05",7.8712,8.2351,7.8344,8.1798,18899100.0],["2017-05-08",8.1868,8.3647,8.1868,8.2711,5046900.0],["2017-05-09",8.2149,8.2758,8.1681,8.1681,14526400.0],["2017-05-10",8.2898,8.7673,8.2851,8.7485,6647100.0],["2017-05-11",8.7439,8.8188,8.6737,8.6971,7779200.0],["2017-05-12",8.7579,8.8281,8.7017,8.7673,4594100.0],["2017-05-15",8.8703,9.1277,8.8422,8.9124,7800200.0],["2017-05-16",9.0107,9.0107,8.786,8.8141,2366100.0],["2017-05-17",8.786,8.7907,8.4583,8.4677,5144800.0],["2017-05-18",8.4209,8.4677,8.3179,8.4115,11266300.0],["2017-05-19",8.5894,8.7485,8.449,8.7158,5207000.0],["2017-05-22",8.8094,8.8703,8.5754,8.6456,8013100.0],["2017-05-23",8.7064,8.7064,8.6128,8.6643,3573100.0],["2017-05-24",8.6643,8.772,8.6175,8.6877,3798000.0],["2017-05-25",8.6783,8.7673,8.4396,8.58,5887000.0],["2017-05-26",8.5707,8.6128,8.4022,8.4068,5007600.0],["2017-05-30",8.3366,8.3928,7.9715,8.0371,7962500.0],["2017-05-31",7.9575,8.0043,7.8264,7.9762,8190100.0],["2017-06-01",7.9622,8.1494,7.9528,8.0511,5852600.0],["2017-06-02",8.0183,8.0932,7.9809,7.9856,5038000.0],["2017-06-05",7.9902,8.0745,7.9247,7.9434,6552100.0],["2017-06-06",7.8966,8.0698,7.8826,8.0511,5705200.0],["2017-06-07",8.0277,8.126,7.7375,7.789,8647500.0],["2017-06-08",7.7515,7.8171,7.5877,7.6205,6563800.0],["2017-06-09",7.6111,7.7749,7.583,7.7328,5106700.0],["2017-06-12",7.7796,7.9107,7.7188,7.8217,14477700.0],["2017-06-13",7.9154,7.9341,7.7562,7.7937,8459100.0],["2017-06-14",7.7983,7.8358,7.3302,7.5034,14479000.0],["2017-06-15",7.4285,7.5456,7.3349,7.466,13719400.0],["2017-06-16",7.5222,7.8171,7.4051,7.7,11523500.0],["2017-06-19",7.6907,7.6953,7.4239,7.5222,9307700.0],["2017-06-20",7.4051,7.4098,7.143,7.2273,7472700.0],["2017-06-21",7.2085,7.3302,7.0681,7.0915,9812700.0],["2017-06-22",7.0915,7.1898,7.0353,7.129,4666800.0],["2017-06-23",7.1336,7.583,7.0962,7.5643,5326000.0],["2017-06-26",7.5783,7.686,7.5034,7.6813,5405500.0],["2017-06-27",7.6532,7.8545,7.6392,7.7281,5583300.0],["2017-06-28",7.7515,8.0932,7.7422,8.0698,7357500.0],["2017-06-29",8.1166,8.3694,8.1073,8.3273,7187800.0],["2017-06-30",8.332,8.4864,8.2945,8.4068,6541600.0],["2017-07-03",8.4724,8.6034,8.4677,8.4911,3168000.0],["2017-07-05",8.4256,8.4349,8.1588,8.2617,5403100.0],["2017-07-06",8.3039,8.3554,8.1354,8.2196,4599200.0],["2017-07-07",8.1541,8.3085,8.023,8.3085,3048400.0],["2017-07-10",8.2664,8.3928,8.1915,8.3554,1625800.0],["2017-07-11",8.3507,8.4022,8.2102,8.3834,3270900.0],["2017-07-12",8.4724,8.4958,8.3694,8.3881,2802600.0],["2017-07-13",8.3881,8.4396,8.3226,8.3554,8789900.0],["2017-07-14",8.3554,8.449,8.3507,8.4443,9175200.0],["2017-07-17",8.4443,8.5285,8.36,8.3741,7110100.0],["2017-07-18",8.4162,8.4583,8.3319,8.4256,2231300.0],["2017-07-19",8.4256,8.5051,8.3694,8.4256,4364800.0],["2017-07-20",8.4864,8.566,8.4396,8.4443,5422700.0],["2017-07-21",8.4256,8.4583,8.2009,8.2664,8608000.0],["2017-07-24",8.2992,8.3507,8.1728,8.2524,11401000.0],["2017-07-25",8.36,8.4349,8.2571,8.3741,3834800.0],["2017-07-26",8.4256,8.4396,8.3179,8.332,1512600.0],["2017-07-27",8.3366,8.4022,8.2571,8.3928,2998100.0],["2017-07-28",8.346,8.4256,8.2664,8.3554,2253600.0],["2017-07-31",8.346,8.3554,8.2103,8.2711,4470500.0],["2017-08-01",8.4677,8.6596,8.2945,8.4209,9523300.0],["2017-08-02",8.4022,8.4349,8.2945,8.332,4044100.0],["2017-08-03",8.301,8.3248,8.0965,8.2344,2538600.0],["2017-08-04",8.2535,8.2963,8.106,8.2439,2858200.0],["2017-08-07",8.2249,8.2915,8.1012,8.2297,3759100.0],["2017-08-08",8.1393,8.2154,7.8586,7.9443,5470300.0],["2017-08-09",7.8729,8.4342,7.8729,8.4057,6390400.0],["2017-08-10",8.3962,8.3962,8.1536,8.1964,3980100.0],["2017-08-11",8.144,8.2487,8.0774,8.0822,3266000.0],["2017-08-14",8.1583,8.2344,8.0822,8.1155,1879700.0],["2017-08-15",8.1012,8.5151,8.0774,8.4247,6136500.0],["2017-08-16",8.458,8.458,8.0917,8.1393,3355600.0],["2017-08-17",8.1345,8.144,7.9585,7.968,3590600.0],["2017-08-18",7.9538,8.0061,7.8919,7.93,2904500.0],["2017-08-21",7.9585,7.9918,7.6969,7.7254,3136600.0],["2017-08-22",7.7635,7.8872,7.7587,7.8586,2047900.0],["2017-08-23",7.8206,8.1107,7.8015,8.0061,2035800.0],["2017-08-24",7.9966,8.0584,7.949,7.9918,1800300.0],["2017-08-25",8.0109,8.1155,7.9728,8.0394,1604200.0],["2017-08-28",8.0394,8.1393,7.9538,8.0204,1163500.0],["2017-08-29",7.9443,8.0822,7.9157,8.0442,1104500.0],["2017-08-30",8.0204,8.1298,7.9823,8.0584,2656100.0],["2017-08-31",8.106,8.2963,8.0537,8.263,3195200.0],["2017-09-01",8.2677,8.4628,8.2535,8.4485,2538000.0],["2017-09-05",8.477,8.5532,8.3962,8.4342,2042400.0],["2017-09-06",8.4818,8.5246,8.3914,8.4866,2958800.0],["2017-09-07",8.4628,8.5246,8.4057,8.4866,2501700.0],["2017-09-08",8.4723,8.5532,8.3771,8.458,2399100.0],["2017-09-11",8.477,8.5484,8.3962,8.42,3122000.0],["2017-09-12",8.42,8.5056,8.4104,8.4437,2946000.0],["2017-09-13",8.4866,8.5199,8.4152,8.4437,3469300.0],["2017-09-14",8.4533,8.4533,8.3058,8.3248,3588100.0],["2017-09-15",8.3248,8.3724,8.1773,8.3201,4874800.0],["2017-09-18",8.3153,8.4247,8.3153,8.3914,2425300.0],["2017-09-19",8.458,8.596,8.4057,8.4485,8626300.0],["2017-09-20",8.4675,8.5056,8.3771,8.42,14049300.0],["2017-09-21",8.3914,8.3914,8.1726,8.2344,2994000.0],["2017-09-22",8.2154,8.282,8.1726,8.2439,12200700.0],["2017-09-25",8.2915,8.4437,8.2677,8.3486,8954800.0],["2017-09-26",8.3248,8.3391,8.2106,8.2868,2712900.0],["2017-09-27",8.301,8.3581,8.1916,8.3153,4203000.0],["2017-09-28",8.2963,8.3629,8.2249,8.282,3451000.0],["2017-09-29",8.2392,8.3105,8.2011,8.2677,4944500.0],["2017-10-02",8.2011,8.2677,8.1298,8.1821,16178300.0],["2017-10-03",8.1726,8.3058,8.1298,8.2963,16046400.0],["2017-10-04",8.3153,8.3486,8.2344,8.3153,3087100.0],["2017-10-05",8.3201,8.5294,8.3201,8.4866,4473200.0],["2017-10-06",8.4152,8.5389,8.4104,8.5246,2849100.0],["2017-10-09",8.5484,8.5484,8.458,8.5151,4427300.0],["2017-10-10",8.5579,8.615,8.5341,8.5627,3599500.0],["2017-10-11",8.5579,8.7101,8.5389,8.6768,6334800.0],["2017-10-12",8.6293,8.6959,8.5865,8.6578,2670900.0],["2017-10-13",8.7196,8.7244,8.5389,8.5627,4894600.0],["2017-10-16",8.5912,8.596,8.4104,8.4437,7183400.0],["2017-10-17",8.5199,8.5627,8.4104,8.439,3276500.0],["2017-10-18",8.4818,8.4866,8.2439,8.301,3549000.0],["2017-10-19",8.2249,8.3629,8.1916,8.3201,1810300.0],["2017-10-20",8.3343,8.3343,8.1821,8.2106,2606800.0],["2017-10-23",8.1964,8.2535,7.9585,8.0442,6034500.0],["2017-10-24",8.0727,8.0727,7.7778,8.0013,8185200.0],["2017-10-25",7.968,7.968,7.6113,7.6588,10987800.0],["2017-10-26",7.6826,7.9871,7.5256,7.9538,7655500.0],["2017-10-27",8.0299,8.4533,8.0156,8.4057,7623700.0],["2017-10-30",8.3867,8.5579,8.3534,8.4152,6335700.0],["2017-10-31",8.4533,8.4628,8.2011,8.4437,3513200.0],["2017-11-01",8.5151,8.5912,8.4866,8.5246,8412400.0],["2017-11-02",8.5056,8.5389,8.2297,8.3296,4104500.0],["2017-11-03",8.3438,8.5294,8.3201,8.4628,2984500.0],["2017-11-06",8.4894,8.7554,8.4845,8.7409,3912700.0],["2017-11-07",8.7361,9.0505,8.7119,9.0457,8261700.0],["2017-11-08",8.9876,9.0263,8.6055,8.6055,5857100.0],["2017-11-09",8.5523,8.6442,8.3926,8.47,5809700.0],["2017-11-10",8.4749,8.5861,8.3297,8.4507,4118700.0],["2017-11-13",8.3878,8.412,8.0298,8.0879,11338900.0],["2017-11-14",8.054,8.1072,7.9283,8.054,4752400.0],["2017-11-15",7.9428,8.0347,7.7638,7.9234,5260300.0],["2017-11-16",7.967,8.1556,7.9379,8.0492,3106200.0],["2017-11-17",8.0637,8.1266,7.8896,7.8896,4811800.0],["2017-11-20",7.9041,7.9331,7.7348,7.8267,6152500.0],["2017-11-21",7.9234,7.9863,7.7203,7.7638,4041100.0],["2017-11-22",7.8122,7.8847,7.7735,7.8218,3411800.0],["2017-11-24",7.9089,7.9524,7.8122,7.8509,859600.0],["2017-11-27",7.7928,7.8944,7.7831,7.788,4086000.0],["2017-11-28",7.7783,7.8363,7.7396,7.7686,1514500.0],["2017-11-29",7.7348,7.7735,7.5655,7.638,4389100.0],["2017-11-30",7.6961,7.8896,7.6574,7.8363,7742700.0],["2017-12-01",7.8654,8.0976,7.8654,7.9428,5121400.0],["2017-12-04",7.9137,8.1846,7.846,8.0927,10395300.0],["2017-12-05",8.1217,8.1556,7.9863,8.025,2115000.0],["2017-12-06",7.9621,7.9621,7.7493,7.8702,3153800.0],["2017-12-07",7.8654,7.8896,7.7686,7.8702,2833200.0],["2017-12-08",7.9283,7.9379,7.7444,7.7735,3738900.0],["2017-12-11",7.7831,7.8557,7.7154,7.7541,7051100.0],["2017-12-12",7.7589,7.996,7.7396,7.8992,3232400.0],["2017-12-13",7.8944,8.0685,7.875,7.9815,8635200.0],["2017-12-14",7.9815,8.175,7.9476,8.0782,9113600.0],["2017-12-15",8.1121,8.1846,7.9476,8.1121,6782700.0],["2017-12-18",8.1943,8.5281,8.1363,8.2233,13961100.0],["2017-12-19",8.233,8.2669,8.1121,8.1556,8241400.0],["2017-12-20",8.2233,8.262,8.0976,8.1363,4700500.0],["2017-12-21",8.1363,8.2282,8.0879,8.1314,3762700.0],["2017-12-22",8.1072,8.2717,8.1024,8.1508,2628400.0],["2017-12-26",8.1266,8.3394,8.1266,8.2427,4417400.0],["2017-12-27",8.2475,8.2959,8.1798,8.2233,4628800.0],["2017-12-28",8.2137,8.3443,8.2088,8.3152,2016600.0],["2017-12-29",8.3443,8.3975,8.2959,8.3491,3505000.0],["2018-01-02",8.3346,8.6877,8.291,8.5813,4770600.0],["2018-01-03",8.6151,8.7603,8.4845,8.62,6676100.0],["2018-01-04",8.6684,8.7071,8.4555,8.4942,3425400.0],["2018-01-05",8.5087,8.5861,8.3056,8.3588,4169100.0],["2018-01-08",8.3684,8.4603,8.2669,8.3636,3894400.0],["2018-01-09",8.3636,8.4797,8.2572,8.3684,3673000.0],["2018-01-10",8.3491,8.4555,8.3491,8.3733,3588200.0],["2018-01-11",8.3733,8.6393,8.3733,8.6248,3499500.0],["2018-01-12",8.649,8.7748,8.6006,8.7216,4628600.0],["2018-01-16",8.7457,8.9634,8.7167,8.8425,10900400.0],["2018-01-17",8.8909,8.9683,8.8086,8.8086,7861500.0],["2018-01-18",8.8328,8.8328,8.6538,8.6587,2554300.0],["2018-01-19",8.6635,8.6925,8.5668,8.6635,1929500.0],["2018-01-22",8.6635,9.007,8.6393,8.9683,6096700.0],["2018-01-23",8.9973,9.3552,8.8231,9.2778,5529300.0],["2018-01-24",9.2875,9.3069,9.1231,9.1472,5172300.0],["2018-01-25",9.2053,9.244,9.0553,9.1424,5401000.0],["2018-01-26",9.2101,9.215,9.1424,9.1666,4630400.0],["2018-01-29",9.1231,9.1714,8.9247,8.9538,4561700.0],["2018-01-30",8.8764,8.9731,8.5377,8.799,12469700.0],["2018-01-31",8.8522,8.9247,8.7893,8.8522,5773400.0],["2018-02-01",8.8231,9.0408,8.7022,8.7941,12470800.0],["2018-02-02",8.6974,8.7603,8.3733,8.4555,6813000.0],["2018-02-05",8.3443,8.5184,7.9041,8.2233,16490200.0],["2018-02-06",8.0492,8.5184,8.0105,8.4555,16803400.0],["2018-02-07",8.4186,8.6303,8.3447,8.5318,4219300.0],["2018-02-08",8.5515,8.6894,8.1675,8.1724,5927400.0],["2018-02-09",8.266,8.3251,7.9361,8.1823,6119400.0],["2018-02-12",8.3004,8.4974,8.2315,8.3891,2682600.0],["2018-02-13",8.325,8.6007,8.2807,8.5367,2395100.0],["2018-02-14",8.4481,8.7189,8.4137,8.5515,3533100.0],["2018-02-15",8.6155,8.6647,8.3792,8.4481,4095800.0],["2018-02-16",8.3004,8.4235,8.2414,8.2512,5928800.0],["2018-02-20",8.3201,8.3694,8.0789,8.1281,5776500.0],["2018-02-21",8.1281,8.1823,7.9312,8.005,4877900.0],["2018-02-22",8.3694,8.394,8.133,8.2069,5731700.0],["2018-02-23",8.3152,8.3349,8.202,8.2217,6797300.0],["2018-02-26",8.2512,8.2561,8.0198,8.0444,4826300.0],["2018-02-27",8.0198,8.0395,7.8475,7.8524,4941800.0],["2018-02-28",7.9263,7.9607,7.621,7.6309,14945500.0],["2018-03-01",7.6309,7.7786,7.557,7.69,6834200.0],["2018-03-02",7.6555,7.7343,7.4733,7.6998,3473900.0],["2018-03-05",7.6703,7.7884,7.6112,7.749,4543400.0],["2018-03-06",7.8327,7.8524,7.6112,7.6604,4869900.0],["2018-03-07",7.5817,7.6653,7.493,7.562,7686200.0],["2018-03-08",7.621,7.6555,7.4438,7.6013,4441200.0],["2018-03-09",7.685,7.7097,7.6063,7.6506,2544400.0],["2018-03-12",7.621,7.6801,7.5866,7.6407,10138100.0],["2018-03-13",7.6457,7.6555,7.5177,7.5521,16371700.0],["2018-03-14",7.5817,7.5915,7.3847,7.4635,8852000.0],["2018-03-15",7.4684,7.498,6.3016,7.1583,28782100.0],["2018-03-16",7.3109,7.4832,7.2666,7.3158,9007400.0],["2018-03-19",7.237,7.3256,7.0844,7.1238,3265200.0],["2018-03-20",7.1681,7.2075,6.9909,7.1632,3834200.0],["2018-03-21",7.178,7.3404,7.1336,7.2173,3514400.0],["2018-03-22",7.1533,7.2518,7.0598,7.0992,2395100.0],["2018-03-23",7.0943,7.114,6.9663,7.0106,6427800.0],["2018-03-26",7.0647,7.1484,6.9023,7.0992,7073600.0],["2018-03-27",7.0893,7.1829,6.9318,6.9909,5029400.0],["2018-03-28",6.9269,7.1435,6.9072,7.0155,2577200.0],["2018-03-29",7.0204,7.114,6.922,6.9958,3189800.0],["2018-04-02",6.9909,7.045,6.7939,6.9761,22299600.0],["2018-04-03",6.9712,7.0647,6.7595,7.045,3570400.0],["2018-04-04",6.9466,7.0746,6.8924,7.0253,1569300.0],["2018-04-05",7.0549,7.1287,6.986,7.0746,3234700.0],["2018-04-06",7.0204,7.114,6.8924,6.986,1641200.0],["2018-04-09",6.9515,7.0647,6.8678,7.0253,2413400.0],["2018-04-10",7.0893,7.3798,7.0696,7.3207,4118400.0],["2018-04-11",7.2912,7.434,7.2469,7.3355,6123400.0],["2018-04-12",7.3453,7.3847,7.2272,7.2961,2420200.0],["2018-04-13",7.306,7.3749,7.2469,7.2616,1625400.0],["2018-04-16",7.2863,7.557,7.2124,7.5127,2537500.0],["2018-04-17",7.5718,7.8032,7.5127,7.7293,4458000.0],["2018-04-18",7.8081,7.9558,7.6653,7.7786,4653900.0],["2018-04-19",7.8081,7.9312,7.7638,7.9312,5367900.0],["2018-04-20",7.9263,7.941,7.7638,7.813,2078200.0],["2018-04-23",7.8623,7.9066,7.7589,7.8574,2731900.0],["2018-04-24",7.8623,7.877,7.5817,7.6358,3507900.0],["2018-04-25",7.5767,7.6949,7.5275,7.6949,1565000.0],["2018-04-26",7.7195,7.8081,7.4733,7.8032,3595100.0],["2018-04-27",7.7441,7.8278,7.562,7.7244,3152200.0],["2018-04-30",7.7244,7.8327,7.6752,7.7786,2398300.0],["2018-05-01",7.754,7.8278,7.7244,7.8081,1812600.0],["2018-05-02",7.8081,7.9558,7.7884,7.877,4458800.0],["2018-05-03",7.8426,8.0198,7.8377,8.0198,4757300.0],["2018-05-04",8.0424,8.1979,7.9721,8.1728,4181300.0],["2018-05-07",8.213,8.3836,8.2029,8.2882,4094200.0],["2018-05-08",8.2631,8.4739,8.1578,8.3735,3834100.0],["2018-05-09",8.4488,8.524,8.3585,8.4337,5313500.0],["2018-05-10",8.4438,8.4538,7.9772,8.228,6608000.0],["2018-05-11",8.2481,8.3334,8.1728,8.2631,2916400.0],["2018-05-14",8.2782,8.3484,8.233,8.3384,3704000.0],["2018-05-15",8.3334,8.3334,8.213,8.2882,2645400.0],["2018-05-16",8.2882,8.3785,8.2431,8.3735,2659800.0],["2018-05-17",8.4939,8.5842,8.3785,8.4889,4757100.0],["2018-05-18",8.504,8.5541,8.4387,8.4889,2247200.0],["2018-05-21",8.5541,8.6645,8.4086,8.5742,3479900.0],["2018-05-22",8.6143,8.7649,8.5592,8.6194,5135800.0],["2018-05-23",8.509,8.6796,8.509,8.6194,6546500.0],["2018-05-24",8.529,8.5391,8.2531,8.4187,7376000.0],["2018-05-25",8.3033,8.509,8.2029,8.4036,4499000.0],["2018-05-29",8.3484,8.4438,8.3083,8.4287,4706600.0],["2018-05-30",8.4889,8.7398,8.4287,8.7247,5097500.0],["2018-05-31",8.6896,8.7749,8.6695,8.6695,3369700.0],["2018-06-01",8.7197,8.8351,8.6796,8.7749,2546300.0],["2018-06-04",8.8301,8.8903,8.815,8.8702,3126200.0],["2018-06-05",8.8501,8.9003,8.8,8.8351,1869700.0],["2018-06-06",8.8602,8.8853,8.7548,8.7648,3543400.0],["2018-06-07",8.7799,8.9505,8.7749,8.8702,3020400.0],["2018-06-08",8.8301,8.9103,8.805,8.8401,2647600.0],["2018-06-11",8.8552,9.0107,8.805,8.9756,3284400.0],["2018-06-12",8.9806,8.9956,8.9053,8.9103,2690500.0],["2018-06-13",8.9154,8.9154,8.7398,8.7548,2034200.0],["2018-06-14",8.815,8.8251,8.7097,8.7648,1457600.0],["2018-06-15",8.7247,8.7598,8.5842,8.6294,2818000.0],["2018-06-18",8.5692,8.7548,8.5541,8.5943,3354800.0],["2018-06-19",8.529,8.6043,8.4438,8.5993,2995500.0],["2018-06-20",8.6745,8.7297,8.6043,8.6796,2773500.0],["2018-06-21",8.6444,8.6796,8.509,8.5491,1425100.0],["2018-06-22",8.7247,8.8501,8.6996,8.7398,3811000.0],["2018-06-25",8.7448,8.7699,8.5692,8.6194,3864800.0],["2018-06-26",8.6244,8.7297,8.524,8.6796,2234100.0],["2018-06-27",8.7347,8.7699,8.5591,8.6244,2367000.0],["2018-06-28",8.6194,8.7046,8.5441,8.6846,1891500.0],["2018-06-29",8.7247,8.7548,8.5692,8.6545,3237700.0],["2018-07-02",8.6143,8.7097,8.4538,8.6444,2457600.0],["2018-07-03",8.7046,8.8251,8.6846,8.7197,2154000.0],["2018-07-05",8.7598,8.9003,8.7548,8.8301,1948700.0],["2018-07-06",8.8,8.9455,8.7498,8.8953,1115700.0],["2018-07-09",8.9304,8.9405,8.7899,8.8401,1721500.0],["2018-07-10",8.8752,8.8953,8.8,8.8501,2006700.0],["2018-07-11",8.7849,8.82,8.7297,8.7899,1632800.0],["2018-07-12",8.8401,8.8501,8.6143,8.7297,2399600.0],["2018-07-13",8.7197,8.7347,8.6344,8.6495,1697300.0],["2018-07-16",8.6093,8.6695,8.519,8.5541,2399200.0],["2018-07-17",8.514,8.5792,8.4187,8.5692,4263500.0],["2018-07-18",8.5642,8.81,8.5391,8.6093,3491200.0],["2018-07-19",8.7849,8.9354,8.6896,8.8802,4715400.0],["2018-07-20",8.9104,8.9655,8.815,8.8652,1689100.0],["2018-07-23",8.9204,8.9806,8.9103,8.9605,3629100.0],["2018-07-24",8.9806,9.0859,8.8602,8.8853,3503600.0],["2018-07-25",8.8853,9.0458,8.8652,9.0207,3003600.0],["2018-07-26",9.0107,9.2164,8.9706,9.1512,3874500.0],["2018-07-27",9.1512,9.1963,8.9756,9.0408,2997900.0],["2018-07-30",9.0558,9.1763,9.0558,9.116,3800800.0],["2018-07-31",9.106,9.1662,9.0558,9.1361,1922500.0],["2018-08-01",9.0759,9.2916,9.0659,9.2465,2687800.0],["2018-08-02",9.0609,9.5274,9.0458,9.5074,34733200.0],["2018-08-03",9.5558,9.6935,9.4742,9.6476,13776000.0],["2018-08-06",9.6731,9.7853,9.617,9.6731,7838700.0],["2018-08-07",9.6935,9.7292,9.4028,9.4334,8320300.0],["2018-08-08",9.4232,9.5099,9.3162,9.4079,9123900.0],["2018-08-09",9.3774,9.5303,9.2703,9.3213,9638900.0],["2018-08-10",9.3621,9.4436,9.204,9.2346,8489100.0],["2018-08-13",9.2448,9.255,8.847,8.8776,8532900.0],["2018-08-14",8.9643,9.0306,8.9031,8.9694,5608800.0],["2018-08-15",8.9133,9.0,8.6941,8.8623,6052400.0],["2018-08-16",8.9235,8.9235,8.6686,8.8725,7354900.0],["2018-08-17",8.9184,9.1632,8.9082,9.1377,7064400.0],["2018-08-20",9.153,9.3264,9.102,9.2703,5906700.0],["2018-08-21",9.2907,9.3723,9.2193,9.2346,5343600.0],["2018-08-22",9.2601,9.3723,9.2397,9.3111,4121600.0],["2018-08-23",9.3111,9.3417,9.2193,9.255,2734700.0],["2018-08-24",9.3009,9.3417,9.2244,9.3213,2886800.0],["2018-08-27",9.3162,9.3213,9.204,9.2499,5543700.0],["2018-08-28",9.2499,9.2499,9.0255,9.0459,4088600.0],["2018-08-29",9.0459,9.1326,8.9643,9.0561,4519200.0],["2018-08-30",9.0561,9.0765,8.949,8.9643,3105800.0],["2018-08-31",8.9541,8.9541,8.8113,8.9235,5139000.0],["2018-09-04",8.9745,9.0918,8.9235,9.0561,4848200.0],["2018-09-05",9.051,9.1122,8.8572,9.0765,3965200.0],["2018-09-06",9.0459,9.1071,8.8368,8.9286,5604400.0],["2018-09-07",8.8572,8.9031,8.7757,8.8521,7131400.0],["2018-09-10",8.8929,9.0153,8.8419,9.0051,4005400.0],["2018-09-11",9.0102,9.0867,8.9745,8.9898,4721700.0],["2018-09-12",9.051,9.0969,8.9949,9.0408,7044900.0],["2018-09-13",9.0357,9.0561,8.898,8.9541,5075700.0],["2018-09-14",8.949,8.9541,8.8012,8.9082,7176700.0],["2018-09-17",8.9133,8.9643,8.796,8.8317,3560000.0],["2018-09-18",8.8623,8.9286,8.8011,8.8725,5665200.0],["2018-09-19",8.9031,8.9796,8.8521,8.949,2598400.0],["2018-09-20",8.9286,8.9949,8.8827,8.9133,3761200.0],["2018-09-21",8.949,9.1377,8.9439,9.0051,8771400.0],["2018-09-24",9.051,9.0867,8.9337,8.9745,2585400.0],["2018-09-25",8.9796,9.0357,8.9082,8.9133,2811900.0],["2018-09-26",8.8878,8.9337,8.6941,8.7451,4036100.0],["2018-09-27",8.7604,8.796,8.7196,8.7502,6672900.0],["2018-09-28",8.74,8.9235,8.6992,8.8878,6268700.0],["2018-10-01",8.9184,9.2652,8.9031,9.2244,14425700.0],["2018-10-02",9.2397,9.2448,9.0918,9.1173,6801400.0],["2018-10-03",9.1428,9.1989,9.0255,9.0612,12222200.0],["2018-10-04",9.051,9.051,8.8674,8.9337,6871500.0],["2018-10-05",8.9541,8.9949,8.8827,8.9235,4709000.0],["2018-10-08",8.9031,8.9388,8.7349,8.8266,4267200.0],["2018-10-09",8.9082,8.9439,8.8164,8.8827,3504300.0],["2018-10-10",8.898,8.898,8.6737,8.7043,11450700.0],["2018-10-11",8.6686,8.6839,8.4238,8.5309,8714200.0],["2018-10-12",8.6584,8.7553,8.5207,8.6737,6821400.0],["2018-10-15",8.689,8.7706,8.6329,8.6941,6225700.0],["2018-10-16",8.7349,8.8062,8.6584,8.6737,7715000.0],["2018-10-17",8.6737,8.7502,8.5921,8.7094,7903000.0],["2018-10-18",8.638,8.8878,8.5564,8.5768,29571000.0],["2018-10-19",8.6482,8.898,8.5768,8.6992,15288200.0],["2018-10-22",8.6635,8.6635,8.3728,8.3983,19149900.0],["2018-10-23",8.174,8.2351,7.9496,8.1994,15721700.0],["2018-10-24",8.1892,8.1892,7.7354,7.8221,14829200.0],["2018-10-25",7.9088,8.0873,7.7558,8.0006,14770900.0],["2018-10-26",7.9241,7.9904,7.7303,7.8833,9284200.0],["2018-10-29",7.9292,7.9853,7.5213,7.5672,14082500.0],["2018-10-30",7.5977,7.664,7.4601,7.6487,12452600.0],["2018-10-31",7.8782,8.0057,7.8476,7.9241,10248100.0],["2018-11-01",7.9445,8.1485,7.8833,8.072,7451100.0],["2018-11-02",8.1179,8.1332,7.8272,7.9853,8533100.0],["2018-11-05",8.0669,8.1485,7.9649,8.1434,10459300.0],["2018-11-06",8.1128,8.1587,7.9445,8.1077,7047800.0],["2018-11-07",8.261,8.3182,8.0427,8.3026,9533000.0],["2018-11-08",8.4274,8.8589,8.261,8.3494,14780300.0],["2018-11-09",8.2662,8.3078,8.0479,8.1415,10989300.0],["2018-11-12",8.1415,8.2922,7.9959,8.0063,7089000.0],["2018-11-13",7.9959,8.1519,7.7307,7.7619,13648400.0],["2018-11-14",7.9283,7.9283,7.5228,7.5748,13809500.0],["2018-11-15",7.6372,7.7723,7.606,7.6684,9206700.0],["2018-11-16",7.7099,7.8503,7.632,7.6944,9622300.0],["2018-11-19",7.7983,7.8347,7.6944,7.6944,11981400.0],["2018-11-20",7.6476,7.6684,7.3148,7.4344,19057000.0],["2018-11-21",7.5332,7.7411,7.4916,7.632,11393900.0],["2018-11-23",7.476,7.5176,7.2836,7.398,4962800.0],["2018-11-26",7.5228,7.632,7.4396,7.4968,7602100.0],["2018-11-27",7.45,7.6268,7.45,7.5332,9027900.0],["2018-11-28",7.5384,7.632,7.4188,7.6008,7228000.0],["2018-11-29",7.5904,7.7723,7.5644,7.658,12869400.0],["2018-11-30",7.6008,7.658,7.5124,7.5748,10718600.0],["2018-12-03",7.684,7.9543,7.6788,7.8815,9617700.0],["2018-12-04",7.9023,7.9023,7.4136,7.4136,15164400.0],["2018-12-06",7.3356,7.45,7.1277,7.3928,15867800.0],["2018-12-07",7.5072,7.684,7.346,7.4084,12597100.0],["2018-12-10",7.3564,7.3928,7.0081,7.2005,12473200.0],["2018-12-11",7.2732,7.4136,7.1121,7.32,10454700.0],["2018-12-12",7.3668,7.606,7.2992,7.4396,8120300.0],["2018-12-13",7.3772,7.6372,7.3668,7.5748,10102500.0],["2018-12-14",7.5228,7.6112,7.2836,7.3148,14441500.0],["2018-12-17",7.3928,7.3928,6.8885,6.9665,17077500.0],["2018-12-18",7.0809,7.0809,6.6286,6.7274,27552500.0],["2018-12-19",6.7586,7.0081,6.7066,6.743,19001900.0],["2018-12-20",6.7118,6.8105,6.483,6.6754,23727300.0],["2018-12-21",6.7066,6.8209,6.3582,6.3634,29381500.0],["2018-12-24",6.2335,6.3582,6.0723,6.1347,13872600.0],["2018-12-26",6.2491,6.7326,6.1867,6.7274,17969700.0],["2018-12-27",6.5922,6.7326,6.4258,6.6754,23481600.0],["2018-12-28",6.7586,6.8573,6.5974,6.639,12629900.0],["2018-12-31",6.6702,6.8781,6.6286,6.8677,13681600.0],["2019-01-02",6.7585,6.9925,6.743,6.8885,10460800.0],["2019-01-03",6.8677,7.0601,6.7845,6.9353,14132900.0],["2019-01-04",7.1433,7.45,7.1173,7.372,22378900.0],["2019-01-07",7.4812,7.6372,7.4448,7.5176,24016300.0],["2019-01-08",7.632,7.7463,7.476,7.684,24461600.0],["2019-01-09",7.7775,7.9439,7.7515,7.8555,22522200.0],["2019-01-10",7.7983,7.8919,7.7203,7.8503,16524100.0],["2019-01-11",7.7983,7.8555,7.7203,7.8191,16142100.0],["2019-01-14",7.7151,7.7515,7.5852,7.6476,22237100.0],["2019-01-15",7.6476,7.7671,7.6476,7.7307,10588900.0],["2019-01-16",7.7359,7.7671,7.5644,7.6164,9296500.0],["2019-01-17",7.5384,7.6788,7.4656,7.5956,14450300.0],["2019-01-18",7.5956,7.7203,7.5436,7.5748,16315800.0],["2019-01-22",7.5384,7.5436,7.2524,7.3304,12060200.0],["2019-01-23",7.3668,7.476,7.2576,7.2992,12791900.0],["2019-01-24",7.294,7.502,7.2264,7.3408,7968300.0],["2019-01-25",7.4344,7.4812,7.3252,7.4552,14165000.0],["2019-01-28",7.4084,7.4188,7.2888,7.3824,7931700.0],["2019-01-29",7.4344,7.5696,7.4032,7.424,13547600.0],["2019-01-30",7.5176,7.6632,7.3564,7.6268,13159800.0],["2019-01-31",7.6424,7.7671,7.5904,7.6476,8988000.0],["2019-02-01",7.6788,7.8191,7.6684,7.8191,10624400.0],["2019-02-04",7.7775,7.8555,7.6632,7.8399,10222900.0],["2019-02-05",7.8295,7.8971,7.7931,7.8503,11351900.0],["2019-02-06",7.8243,7.9023,7.7671,7.7879,6598600.0],["2019-02-07",7.8277,7.8277,7.4881,7.6473,14982500.0],["2019-02-08",7.5995,7.6367,7.4297,7.6208,6597300.0],["2019-02-11",7.5783,7.5889,7.4881,7.5624,6928300.0],["2019-02-12",7.6685,7.7853,7.6367,7.7163,9027600.0],["2019-02-13",7.6951,7.8808,7.6898,7.8649,8165800.0],["2019-02-14",7.8808,7.9869,7.8171,7.9657,8028700.0],["2019-02-15",7.9869,8.04,7.9233,7.9869,7168500.0],["2019-02-19",8.0347,8.3425,8.0241,8.2894,18418300.0],["2019-02-20",8.316,8.4115,8.1727,8.2258,19165600.0],["2019-02-21",8.385,8.4805,8.0984,8.247,15572300.0],["2019-02-22",8.2841,8.3054,8.1515,8.1568,10945000.0],["2019-02-25",8.1992,8.2364,8.1408,8.1568,9096200.0],["2019-02-26",8.1727,8.1727,7.8277,7.9126,14877000.0],["2019-02-27",7.9551,7.9869,7.78,7.8861,14439200.0],["2019-02-28",7.9392,7.9498,7.8277,7.849,11018500.0],["2019-03-01",7.8596,8.0506,7.8596,7.9498,10593800.0],["2019-03-04",8.0188,8.0453,7.902,7.9551,11064500.0],["2019-03-05",7.9604,7.9816,7.8702,7.9339,10185400.0],["2019-03-06",7.9604,7.9604,7.8224,7.8808,9925200.0],["2019-03-07",7.8755,8.0029,7.8277,7.971,9001400.0],["2019-03-08",7.8649,7.8967,7.7747,7.8649,8374300.0],["2019-03-11",7.9073,8.0931,7.8914,8.0506,15674800.0],["2019-03-12",8.0612,8.0984,8.0241,8.0772,8898100.0],["2019-03-13",8.0984,8.1408,8.0188,8.0453,4881700.0],["2019-03-14",8.0241,8.1249,7.9976,8.0029,4728400.0],["2019-03-15",8.0135,8.0506,7.9657,7.9922,5089000.0],["2019-03-18",8.0506,8.1462,8.0188,8.1196,8360400.0],["2019-03-19",8.1727,8.2364,8.1568,8.1833,7042700.0],["2019-03-20",8.1833,8.2682,8.0718,8.2151,7191700.0],["2019-03-21",8.1939,8.2735,8.1727,8.2311,6499200.0],["2019-03-22",8.1727,8.2045,7.9763,8.1621,7892300.0],["2019-03-25",8.1302,8.1727,7.9869,8.1196,6026000.0],["2019-03-26",8.1727,8.2629,8.0347,8.109,6111300.0],["2019-03-27",8.0719,8.1037,7.971,8.0612,5809500.0],["2019-03-28",8.0135,8.0878,7.9869,8.0772,6161200.0],["2019-03-29",8.1302,8.1886,8.04,8.1568,4650300.0],["2019-04-01",8.2151,8.3372,8.2098,8.2788,9532200.0],["2019-04-02",8.2947,8.3266,8.178,8.2258,5903800.0],["2019-04-03",8.2735,8.316,8.2045,8.2311,6883600.0],["2019-04-04",8.2258,8.2629,8.2045,8.2417,8251900.0],["2019-04-05",8.2417,8.3743,8.2364,8.3531,10823800.0],["2019-04-08",8.3478,8.4221,8.3319,8.3478,11865200.0],["2019-04-09",8.3319,8.3425,8.1939,8.2098,7247200.0],["2019-04-10",8.2204,8.2788,8.1621,8.1886,6919200.0],["2019-04-11",8.1886,8.2364,8.1037,8.2204,6539100.0],["2019-04-12",8.2735,8.3213,8.2098,8.2523,6272700.0],["2019-04-15",8.2258,8.2523,8.1461,8.178,5040500.0],["2019-04-16",8.2629,8.2788,8.1302,8.1461,7484300.0],["2019-04-17",8.1674,8.2629,8.1249,8.1408,7668400.0],["2019-04-18",8.1621,8.178,8.0931,8.109,5551300.0],["2019-04-22",8.1568,8.3319,8.1462,8.2682,19541600.0],["2019-04-23",8.3319,8.3637,8.2576,8.2576,9949200.0],["2019-04-24",8.2788,8.2894,8.1408,8.178,5905300.0],["2019-04-25",8.178,8.2151,8.0612,8.0984,9153100.0],["2019-04-26",8.1037,8.1249,7.9869,8.0665,5044100.0],["2019-04-29",8.0665,8.1196,8.0241,8.0931,4934200.0],["2019-04-30",8.1355,8.1674,8.0188,8.0241,5388600.0],["2019-05-01",8.0665,8.1196,8.0453,8.0453,6040800.0],["2019-05-02",8.0347,8.0665,7.8967,7.9126,10224300.0],["2019-05-03",7.9604,8.1886,7.9604,8.1515,18482900.0],["2019-05-06",8.0405,8.2354,7.9971,8.1975,8142200.0],["2019-05-07",8.1217,8.1975,8.035,8.1812,9354200.0],["2019-05-08",8.1758,8.2841,8.0946,8.165,10998800.0],["2019-05-09",8.1975,8.2191,8.008,8.0567,15315700.0],["2019-05-10",8.0675,8.2679,8.035,8.1812,13290500.0],["2019-05-13",8.1217,8.1379,7.9538,8.0026,11182800.0],["2019-05-14",8.1054,8.1379,8.0405,8.0567,7580700.0],["2019-05-15",8.0459,8.1163,7.9917,8.0892,5855000.0],["2019-05-16",8.1487,8.1704,8.0242,8.035,9976600.0],["2019-05-17",8.0134,8.0621,7.9809,8.0134,8652500.0],["2019-05-20",8.1217,8.1325,7.9376,7.9755,7059000.0],["2019-05-21",8.0567,8.165,7.9863,8.0838,10834300.0],["2019-05-22",8.0567,8.0838,7.878,8.0784,11428900.0],["2019-05-23",7.9755,7.9917,7.7318,7.8347,16571100.0],["2019-05-24",7.9159,7.9809,7.8455,7.9051,7660700.0],["2019-05-28",7.9322,7.9484,7.6939,7.7589,17043500.0],["2019-05-29",7.6723,7.8022,7.5856,7.7914,11263900.0],["2019-05-30",7.8022,7.8293,7.5098,7.5477,13692800.0],["2019-05-31",7.4557,7.5477,7.3745,7.4395,17341700.0],["2019-06-03",7.4557,7.6723,7.4503,7.6019,12018700.0],["2019-06-04",7.7048,7.8347,7.656,7.8347,9615700.0],["2019-06-05",7.8401,7.8672,7.564,7.5694,12512900.0],["2019-06-06",7.6073,7.7102,7.564,7.6506,9509600.0],["2019-06-07",7.6885,7.7102,7.5911,7.6127,10231600.0],["2019-06-10",7.6344,7.6777,7.5423,7.6344,7442500.0],["2019-06-11",7.7048,7.8239,7.6885,7.7535,36464500.0],["2019-06-12",7.6993,7.7968,7.6723,7.7102,9329400.0],["2019-06-13",7.7589,7.8022,7.721,7.7535,7987700.0],["2019-06-14",7.7589,7.7643,7.6073,7.6723,7399000.0],["2019-06-17",7.6235,7.6452,7.5423,7.6181,9297200.0],["2019-06-18",7.6235,7.7102,7.6127,7.656,6505200.0],["2019-06-19",7.6669,7.6777,7.5748,7.656,6255300.0],["2019-06-20",7.7264,7.786,7.629,7.7156,17084500.0],["2019-06-21",7.6344,7.8455,7.6235,7.8076,19778800.0],["2019-06-24",7.8455,7.851,7.6614,7.6885,10075700.0],["2019-06-25",7.6506,7.7102,7.5694,7.5694,10972000.0],["2019-06-26",7.6235,7.7156,7.6181,7.6614,11745300.0],["2019-06-27",7.6614,7.6777,7.564,7.5911,7815400.0],["2019-06-28",7.6073,7.6452,7.5261,7.6235,12221900.0],["2019-07-01",7.7318,7.7697,7.5965,7.6344,10277600.0],["2019-07-02",7.6398,7.7048,7.6073,7.6777,5821100.0],["2019-07-03",7.7373,7.8564,7.7102,7.8401,5389000.0],["2019-07-05",7.8293,7.9213,7.7914,7.9051,4594500.0],["2019-07-08",7.8672,7.9376,7.8564,7.9105,7167900.0],["2019-07-09",7.8889,7.9051,7.8131,7.8618,7783700.0],["2019-07-10",7.8997,8.0513,7.8726,7.9592,13803500.0],["2019-07-11",8.0296,8.0784,7.9647,7.9863,9551800.0],["2019-07-12",7.9322,8.1054,7.9322,8.0242,6704900.0],["2019-07-15",8.0513,8.0729,8.008,8.0729,6364600.0],["2019-07-16",8.0675,8.1379,8.0567,8.0946,10345000.0],["2019-07-17",8.1487,8.2516,8.1054,8.1542,12932100.0],["2019-07-18",8.1866,8.1921,8.0242,8.1054,9822100.0],["2019-07-19",8.1596,8.1921,8.1163,8.1758,8949600.0],["2019-07-22",8.2137,8.2625,8.1217,8.1596,10240200.0],["2019-07-23",8.1812,8.1921,8.0729,8.1054,5442300.0],["2019-07-24",8.1,8.1271,8.0567,8.1163,5605100.0],["2019-07-25",8.1271,8.165,7.9971,8.0242,9225200.0],["2019-07-26",8.0567,8.0567,7.9159,7.9701,6573900.0],["2019-07-29",7.9863,8.0134,7.786,7.8022,13200200.0],["2019-07-30",7.8022,7.8293,7.6614,7.7806,13752600.0],["2019-07-31",7.8185,7.8889,7.7156,7.786,8386500.0],["2019-08-01",7.7968,7.851,7.6993,7.7427,10258400.0],["2019-08-02",7.7535,7.7968,7.5856,7.656,12184600.0],["2019-08-05",7.5813,7.6201,7.3268,7.36,22457500.0],["2019-08-06",7.4983,7.6145,7.3932,7.4983,10410900.0],["2019-08-07",7.454,7.454,7.205,7.3766,19709900.0],["2019-08-08",7.6533,7.7695,7.5315,7.7639,14883100.0],["2019-08-09",7.7639,7.8193,7.6643,7.692,10314800.0],["2019-08-12",7.692,7.692,7.4042,7.4042,11398800.0],["2019-08-13",7.3876,7.5094,7.3212,7.4762,12537200.0],["2019-08-14",7.36,7.371,7.1718,7.2714,16620400.0],["2019-08-15",7.3323,7.3876,7.1884,7.2438,10744500.0],["2019-08-16",7.2825,7.4651,7.2825,7.454,11339900.0],["2019-08-19",7.6809,7.7197,7.5703,7.6035,13141700.0],["2019-08-20",7.6367,7.7418,7.5869,7.6367,9523500.0],["2019-08-21",7.7197,7.7307,7.6145,7.6533,7024800.0],["2019-08-22",7.6865,7.692,7.5426,7.5703,6341000.0],["2019-08-23",7.526,7.5426,7.2604,7.2936,12587300.0],["2019-08-26",7.3489,7.3876,7.2714,7.2991,6622800.0],["2019-08-27",7.3434,7.36,7.1884,7.205,9650900.0],["2019-08-28",7.2272,7.4762,7.205,7.3544,11394700.0],["2019-08-29",7.4098,7.4817,7.36,7.454,6341500.0],["2019-08-30",7.4707,7.5537,7.3987,7.5315,7331700.0],["2019-09-03",7.4374,7.5481,7.4153,7.526,6183800.0],["2019-09-04",7.5869,7.6256,7.5039,7.5315,6894800.0],["2019-09-05",7.5758,7.6035,7.4596,7.4596,7092400.0],["2019-09-06",7.4485,7.4596,7.36,7.3987,6807400.0],["2019-09-09",7.4707,7.7141,7.4596,7.7086,10286100.0],["2019-09-10",7.6588,7.7639,7.6588,7.7197,5556500.0],["2019-09-11",7.7418,7.7861,7.6643,7.7695,7545400.0],["2019-09-12",7.7473,7.7861,7.6699,7.7031,8670100.0],["2019-09-13",7.692,7.7805,7.6809,7.7584,7345900.0],["2019-09-16",7.609,7.7639,7.4042,7.4319,44384800.0],["2019-09-17",7.454,7.4983,7.3212,7.36,22732500.0],["2019-09-18",7.4042,7.4707,7.3157,7.4707,22589100.0],["2019-09-19",7.4706,7.5924,7.454,7.5149,11761600.0],["2019-09-20",7.5703,7.6311,7.5205,7.5924,14230000.0],["2019-09-23",7.609,7.6145,7.4762,7.4983,8430500.0],["2019-09-24",7.4983,7.5426,7.3046,7.3434,11551400.0],["2019-09-25",7.3323,7.3655,7.2216,7.3323,11571500.0],["2019-09-26",7.3102,7.3378,7.205,7.2493,11237900.0],["2019-09-27",7.2216,7.277,7.1995,7.2493,10024300.0],["2019-09-30",7.2604,7.2825,7.1995,7.2382,9105900.0],["2019-10-01",7.277,7.3102,7.1884,7.1884,12165300.0],["2019-10-02",7.1774,7.1884,6.9837,7.0113,15717500.0],["2019-10-03",7.0888,7.122,6.9228,7.122,10641000.0],["2019-10-04",7.1386,7.2659,7.1165,7.1386,8353300.0],["2019-10-07",7.1442,7.1774,7.0335,7.0335,11384700.0],["2019-10-08",7.0003,7.0279,6.8398,6.8398,12726600.0],["2019-10-09",6.9449,6.9726,6.8177,6.8232,12127300.0],["2019-10-10",6.8287,6.8896,6.7789,6.873,12787100.0],["2019-10-11",6.9449,7.0335,6.8896,6.956,10002300.0],["2019-10-14",6.9173,6.956,6.8177,6.9007,12001700.0],["2019-10-15",6.9173,6.9837,6.8564,6.9117,12175300.0],["2019-10-16",6.9173,6.9781,6.8785,6.9449,7363200.0],["2019-10-17",6.956,7.0058,6.9062,6.9505,10634500.0],["2019-10-18",6.956,7.1386,6.9449,7.0501,11548800.0],["2019-10-21",7.0611,7.1663,7.0279,7.1165,8416000.0],["2019-10-22",7.1608,7.1774,7.0113,7.0279,12851900.0],["2019-10-23",7.0611,7.0722,6.9505,6.9726,10507000.0],["2019-10-24",7.0169,7.0224,6.8785,6.8841,11808000.0],["2019-10-25",6.8896,7.0003,6.873,6.9449,10644000.0],["2019-10-28",7.0003,7.0611,6.8232,6.8398,11758100.0],["2019-10-29",6.8343,6.9449,6.79,6.8343,14788500.0],["2019-10-30",6.873,6.9173,6.7789,6.8343,13528800.0],["2019-10-31",6.8509,6.9781,6.7568,6.9671,18167000.0],["2019-11-01",7.0224,7.1718,7.0113,7.1442,17416100.0],["2019-11-04",7.2603,7.2773,7.0903,7.164,14321200.0],["2019-11-05",7.1923,7.2037,7.0166,7.1753,13516200.0],["2019-11-06",7.1413,7.1527,6.9373,6.9486,15588200.0],["2019-11-07",7.164,7.198,6.7729,6.8636,23395600.0],["2019-11-08",6.8693,6.9259,6.7276,6.9259,19307300.0],["2019-11-11",6.8693,6.8806,6.7729,6.7843,12894500.0],["2019-11-12",6.8013,6.8749,6.5462,6.6086,33337500.0],["2019-11-13",6.4159,6.4669,6.1438,6.3252,58007900.0],["2019-11-14",6.3252,6.4045,6.1778,6.3365,27520200.0],["2019-11-15",6.4329,6.6369,6.4159,6.5859,24066100.0],["2019-11-18",6.6142,6.6256,6.3875,6.4215,16630600.0],["2019-11-19",6.5349,6.5689,6.2628,6.4499,29970100.0],["2019-11-20",6.4159,6.5349,6.3818,6.4385,16512500.0],["2019-11-21",6.4725,6.7843,6.4499,6.7502,23570800.0],["2019-11-22",6.7956,6.8296,6.6596,6.7616,14741800.0],["2019-11-25",6.8013,6.9883,6.7843,6.9713,18787800.0],["2019-11-26",6.9713,6.9713,6.7502,6.7786,13006400.0],["2019-11-27",6.7786,6.8126,6.6199,6.7276,21874000.0],["2019-11-29",6.7332,6.7843,6.6709,6.6936,5210200.0],["2019-12-02",6.7503,6.7673,6.5746,6.5916,13333100.0],["2019-12-03",6.5179,6.5972,6.4159,6.4612,18165900.0],["2019-12-04",6.5179,6.5292,6.3932,6.4215,38155700.0],["2019-12-05",6.4385,6.5916,6.4215,6.5746,18761500.0],["2019-12-06",6.5292,6.6369,6.4782,6.5179,19043200.0],["2019-12-09",6.4895,6.7162,6.4725,6.6822,18414100.0],["2019-12-10",6.7219,6.9486,6.6992,6.8239,20951700.0],["2019-12-11",6.8353,6.9373,6.8013,6.8919,13306700.0],["2019-12-12",6.9146,7.2093,6.9146,7.164,25842400.0],["2019-12-13",7.2263,7.2717,7.0506,7.215,21011400.0],["2019-12-16",7.2603,7.3284,7.215,7.2547,13419200.0],["2019-12-17",7.3,7.351,7.1413,7.1527,17366300.0],["2019-12-18",7.1583,7.368,7.1583,7.3397,15489300.0],["2019-12-19",7.368,7.4417,7.2773,7.3227,16907900.0],["2019-12-20",7.368,7.4474,7.3,7.4077,21357200.0],["2019-12-23",7.4304,7.4644,7.3397,7.3964,15020000.0],["2019-12-24",7.368,7.4077,7.3,7.4077,7565900.0],["2019-12-26",7.4247,7.5097,7.3964,7.4474,10133300.0],["2019-12-27",7.4644,7.4701,7.3284,7.3624,13618900.0],["2019-12-30",7.334,7.3794,7.147,7.2037,16551700.0],["2019-12-31",7.1413,7.2717,7.113,7.2717,18642000.0],["2020-01-02",7.3397,7.5721,7.3114,7.5607,18369400.0],["2020-01-03",7.5947,7.7138,7.4474,7.6798,17589700.0],["2020-01-06",7.7818,7.8555,7.7421,7.7534,17745400.0],["2020-01-07",7.8044,7.8101,7.6514,7.7251,13880200.0],["2020-01-08",7.7251,7.7648,7.4984,7.5607,13534500.0],["2020-01-09",7.7081,7.7138,7.5437,7.6117,17812200.0],["2020-01-10",7.6231,7.6287,7.4871,7.5211,9656700.0],["2020-01-13",7.5437,7.7194,7.4927,7.6571,14960300.0],["2020-01-14",7.7138,7.7534,7.6231,7.6854,8169600.0],["2020-01-15",7.6514,7.7251,7.6231,7.6514,16732300.0],["2020-01-16",7.7081,7.7648,7.6741,7.6968,10396300.0],["2020-01-17",7.7478,7.7534,7.6287,7.6854,14865000.0],["2020-01-21",7.7024,7.7024,7.3964,7.4134,18867600.0],["2020-01-22",7.5097,7.5154,7.1923,7.2037,24765000.0],["2020-01-23",7.1583,7.3737,7.079,7.3624,14241300.0],["2020-01-24",7.3907,7.4134,7.1357,7.2263,12398800.0],["2020-01-27",7.079,7.1867,7.028,7.147,19122500.0],["2020-01-28",7.1697,7.3,7.1527,7.249,11273700.0],["2020-01-29",7.3114,7.3397,7.2603,7.283,13337300.0],["2020-01-30",7.2263,7.266,7.1527,7.2433,17240000.0],["2020-01-31",7.2093,7.266,7.0903,7.1357,11075600.0],["2020-02-03",7.1357,7.2547,7.13,7.2547,12159700.0],["2020-02-04",7.317,7.368,7.2263,7.3,19934200.0],["2020-02-05",7.368,7.4871,7.3227,7.368,15173800.0],["2020-02-06",7.3941,7.4058,7.2955,7.3767,18742800.0],["2020-02-07",7.3129,7.3419,7.1678,7.2897,18290600.0],["2020-02-10",7.2549,7.2665,6.9995,7.0749,26298500.0],["2020-02-11",7.1388,7.1852,7.0401,7.1794,28694800.0],["2020-02-12",7.2258,7.4464,7.2142,7.4464,17895500.0],["2020-02-13",7.3709,7.5044,7.3419,7.4348,25228800.0],["2020-02-14",7.487,7.5276,7.3245,7.3825,10814100.0],["2020-02-18",7.3187,7.3767,7.2026,7.3709,20241200.0],["2020-02-19",7.4638,7.5044,7.3361,7.3593,14884900.0],["2020-02-20",7.3245,7.4464,7.2723,7.2781,27933500.0],["2020-02-21",7.2549,7.2607,6.9472,7.0459,30275000.0],["2020-02-24",6.8196,6.8312,6.6454,6.7035,30594500.0],["2020-02-25",6.7905,6.8022,6.3901,6.512,37410000.0],["2020-02-26",6.5584,6.6222,6.2566,6.2566,29749800.0],["2020-02-27",6.007,6.3959,5.7516,6.2392,43844100.0],["2020-02-28",5.9664,6.4829,5.8677,6.4307,39671000.0],["2020-03-02",6.5003,6.9008,6.4017,6.866,41453400.0],["2020-03-03",6.9647,7.1098,6.6338,6.7035,29254300.0],["2020-03-04",6.8718,6.8776,6.5932,6.6977,21699900.0],["2020-03-05",6.6106,6.6571,6.4075,6.5294,21530400.0],["2020-03-06",6.3494,6.3553,5.9084,5.9258,45994300.0],["2020-03-09",4.0627,4.9855,3.6797,4.2775,104678900.0],["2020-03-10",4.9391,4.9565,3.8596,4.4284,72802600.0],["2020-03-11",4.2368,4.4748,4.0337,4.0917,54849100.0],["2020-03-12",3.7609,3.8538,3.2095,3.6564,57519200.0],["2020-03-13",4.0975,4.1788,3.5404,3.906,41760100.0],["2020-03-16",3.3372,3.5346,3.1979,3.3372,52398600.0],["2020-03-17",3.4185,3.4417,2.9948,3.047,59837700.0],["2020-03-18",2.7743,2.8149,2.1765,2.6466,100098100.0],["2020-03-19",2.7568,3.343,2.4376,3.1631,62213500.0],["2020-03-20",3.3314,3.3837,2.7975,3.047,63275000.0],["2020-03-23",2.9368,2.9368,2.6756,2.7801,32425200.0],["2020-03-24",2.96,3.0761,2.7801,2.7859,35356400.0],["2020-03-25",2.8961,3.1051,2.6756,2.8555,52001600.0],["2020-03-26",2.9194,3.3604,2.8033,2.9484,53823700.0],["2020-03-27",2.9135,2.9194,2.6117,2.7685,42971600.0],["2020-03-30",2.7162,2.7162,2.4957,2.6292,29608700.0],["2020-03-31",2.7452,2.8149,2.5885,2.6698,43083000.0],["2020-04-01",2.7104,2.9542,2.6234,2.9194,40172400.0],["2020-04-02",3.0993,3.4417,2.9194,3.0296,47502700.0],["2020-04-03",3.285,3.3024,2.9368,3.1747,46022100.0],["2020-04-06",3.2502,3.314,3.1399,3.2154,44995300.0],["2020-04-07",3.3953,3.4243,3.1051,3.2386,59638600.0],["2020-04-08",3.2792,3.3372,3.1921,3.2792,39604700.0],["2020-04-09",3.4939,3.7493,3.2734,3.3721,67562500.0],["2020-04-13",3.6274,3.6274,3.3837,3.4591,41415100.0],["2020-04-14",3.5172,3.6332,3.4823,3.5636,34372200.0],["2020-04-15",3.4243,3.4533,3.227,3.4185,47768400.0],["2020-04-16",3.4127,3.4417,3.2792,3.3024,19808100.0],["2020-04-17",3.343,3.5752,3.3314,3.5752,44389600.0],["2020-04-20",3.3663,3.7435,3.314,3.5288,40978800.0],["2020-04-21",3.4359,3.5926,3.3779,3.5636,29398100.0],["2020-04-22",3.6564,3.8132,3.552,3.7609,27178300.0],["2020-04-23",3.9176,4.1208,3.848,4.0917,36418800.0],["2020-04-24",4.2252,4.3471,4.0743,4.173,42761400.0],["2020-04-27",4.1788,4.2078,4.0163,4.1962,28122700.0],["2020-04-28",4.2949,4.3471,4.1324,4.2078,24674300.0],["2020-04-29",4.3355,4.7882,4.2542,4.7244,42007500.0],["2020-04-30",4.8172,5.2351,4.7011,4.8753,64721200.0],["2020-05-01",4.7766,4.7766,4.527,4.5328,37299700.0],["2020-05-04",4.498,4.7128,4.4284,4.6953,28841600.0],["2020-05-05",4.8695,4.9449,4.6605,4.7708,37192500.0],["2020-05-06",4.7678,4.822,4.4965,4.5689,29957400.0],["2020-05-07",4.6713,4.7316,4.4965,4.5146,23757200.0],["2020-05-08",4.5628,4.6894,4.4845,4.605,38670000.0],["2020-05-11",4.5568,4.6533,4.4785,4.6352,24354200.0],["2020-05-12",4.6774,4.81,4.5267,4.5267,37222200.0],["2020-05-13",4.5267,4.5508,4.1047,4.1831,44096500.0],["2020-05-14",4.0384,4.3278,3.9842,4.1771,28310200.0],["2020-05-15",4.1891,4.4001,4.165,4.3398,42595200.0],["2020-05-18",4.5809,4.816,4.5387,4.7075,38605000.0],["2020-05-19",4.8281,4.8461,4.6352,4.7919,26850400.0],["2020-05-20",4.8522,5.0752,4.8401,4.9968,35503200.0],["2020-05-21",5.0692,5.0872,4.8401,4.9305,32073500.0],["2020-05-22",4.8522,4.9426,4.822,4.9426,12961500.0],["2020-05-26",5.1174,5.1415,5.0209,5.0752,25719400.0],["2020-05-27",5.1355,5.1716,4.9064,4.9787,25437000.0],["2020-05-28",5.0089,5.1113,4.9064,4.9848,18403000.0],["2020-05-29",4.9365,5.0029,4.8281,4.9185,19593300.0],["2020-06-01",4.9365,5.0209,4.8702,4.9486,14324000.0],["2020-06-02",5.027,5.033,4.9004,5.0089,17794300.0],["2020-06-03",5.033,5.1776,5.033,5.1415,21889900.0],["2020-06-04",5.1234,5.3645,5.1113,5.3163,21999600.0],["2020-06-05",5.6779,5.702,5.4549,5.5212,29984200.0],["2020-06-08",5.6779,5.7563,5.5755,5.6297,29394900.0],["2020-06-09",5.6056,5.6116,5.2922,5.3946,31521500.0],["2020-06-10",5.3946,5.4067,5.1415,5.2861,36208400.0],["2020-06-11",4.8522,5.0029,4.5628,4.7196,47695100.0],["2020-06-12",4.9426,4.9968,4.6291,4.6834,30729700.0],["2020-06-15",4.4785,5.0209,4.4242,4.9064,42356600.0],["2020-06-16",5.1294,5.1535,4.8341,4.9727,39919600.0],["2020-06-17",4.9426,5.0089,4.8461,4.8763,25800700.0],["2020-06-18",4.822,4.9426,4.7979,4.8582,16374200.0],["2020-06-19",4.9727,4.9727,4.7859,4.8039,19399300.0],["2020-06-22",4.7979,4.8281,4.7075,4.7798,30464500.0],["2020-06-23",4.822,4.9124,4.7135,4.7497,15540000.0],["2020-06-24",4.6593,4.6834,4.3459,4.5086,25627100.0],["2020-06-25",4.4182,4.6352,4.4001,4.4664,16178700.0],["2020-06-26",4.4242,4.4604,4.2494,4.2554,23586600.0],["2020-06-29",4.2374,4.3097,4.159,4.2313,20897000.0],["2020-06-30",4.2193,4.2976,4.1771,4.2916,14632700.0],["2020-07-01",4.2916,4.3519,4.2193,4.2735,12378100.0],["2020-07-02",4.3097,4.3338,4.2374,4.2434,15016100.0],["2020-07-06",4.2795,4.3097,3.6587,3.719,103489700.0],["2020-07-07",3.6527,3.9782,3.6467,3.8034,42638300.0],["2020-07-08",3.8516,3.9963,3.7732,3.942,39830600.0],["2020-07-09",3.9782,4.0083,3.7973,3.8215,27981400.0],["2020-07-10",3.8034,3.9179,3.7853,3.8817,14438900.0],["2020-07-13",3.936,3.9721,3.8094,3.8335,30329800.0],["2020-07-14",3.8215,3.8636,3.7913,3.8335,26450200.0],["2020-07-15",3.9842,4.0324,3.8878,3.9902,22062600.0],["2020-07-16",3.9661,4.0746,3.8998,3.9721,17520000.0],["2020-07-17",4.0023,4.0686,3.8998,3.8998,16172000.0],["2020-07-20",3.948,3.9601,3.8998,3.9058,11136500.0],["2020-07-21",3.948,4.0867,3.942,4.0626,21028600.0],["2020-07-22",4.0143,4.0384,3.942,3.9721,17055300.0],["2020-07-23",3.9721,4.0143,3.9239,3.9902,19253000.0],["2020-07-24",3.9541,4.0324,3.9239,4.0083,14677700.0],["2020-07-27",3.9601,3.9782,3.8456,3.8456,23335900.0],["2020-07-28",3.8516,3.8636,3.7612,3.7612,22450000.0],["2020-07-29",3.93,4.0324,3.8335,4.0204,28615700.0],["2020-07-30",3.9902,3.9963,3.8878,3.93,18319800.0],["2020-07-31",3.948,4.0083,3.8757,3.948,14872900.0],["2020-08-03",3.9601,4.0867,3.93,4.0626,17642400.0],["2020-08-04",4.0987,4.1891,4.0324,4.165,20382900.0],["2020-08-05",4.2132,4.4242,4.2012,4.3097,43039300.0],["2020-08-06",4.3065,4.3065,4.0673,4.1743,39909100.0],["2020-08-07",4.0925,4.124,4.0043,4.0484,24980900.0],["2020-08-10",4.0673,4.1302,4.0043,4.0988,34388700.0],["2020-08-11",4.1617,4.2436,4.061,4.1114,27707900.0],["2020-08-12",4.1491,4.1869,4.0988,4.1239,14913800.0],["2020-08-13",4.0988,4.1428,4.061,4.1239,14194300.0],["2020-08-14",4.0925,4.2184,4.0925,4.168,14056700.0],["2020-08-17",4.168,4.2436,4.1428,4.1491,17549900.0],["2020-08-18",4.1869,4.1869,4.0547,4.0862,16164000.0],["2020-08-19",4.1302,4.231,4.0988,4.1051,19844700.0],["2020-08-20",4.1051,4.2058,4.061,4.1869,21469100.0],["2020-08-21",4.1617,4.2184,4.1302,4.1869,21960000.0],["2020-08-24",4.2184,4.2499,4.1554,4.1617,16188000.0],["2020-08-25",4.1932,4.2562,4.0925,4.1365,16738600.0],["2020-08-26",4.1051,4.168,4.0106,4.0673,22596900.0],["2020-08-27",4.0295,4.1177,4.0295,4.1114,12175700.0],["2020-08-28",4.061,4.1743,4.0484,4.1554,16274200.0],["2020-08-31",4.1428,4.1491,4.0295,4.0421,16948100.0],["2020-09-01",4.0421,4.0547,3.9477,3.9603,19889700.0],["2020-09-02",3.954,4.0043,3.9477,3.9665,14163900.0],["2020-09-03",3.9477,4.0043,3.8658,3.9162,19016100.0],["2020-09-04",3.9036,3.9791,3.8028,3.9351,17756000.0],["2020-09-08",3.8595,3.8973,3.7966,3.8091,15856000.0],["2020-09-09",3.8532,3.8721,3.8154,3.8154,12728500.0],["2020-09-10",3.8343,3.8658,3.7462,3.7525,16553200.0],["2020-09-11",3.7651,3.784,3.6454,3.6895,20294300.0],["2020-09-14",3.7084,3.7462,3.6769,3.7273,18587100.0],["2020-09-15",3.7462,3.828,3.6769,3.6769,20980900.0],["2020-09-16",3.7021,3.9036,3.6706,3.828,16971400.0],["2020-09-17",3.8154,3.8532,3.7462,3.8028,14982100.0],["2020-09-18",3.784,3.8028,3.7273,3.7777,23533100.0],["2020-09-21",3.7273,3.7336,3.658,3.7147,19485300.0],["2020-09-22",3.721,3.7966,3.6517,3.6643,14010600.0],["2020-09-23",3.6958,3.7336,3.5006,3.5006,22670300.0],["2020-09-24",3.5132,3.5888,3.3621,3.4755,21281000.0],["2020-09-25",3.4755,3.5006,3.3621,3.4566,20585000.0],["2020-09-28",3.4629,3.5321,3.4062,3.4943,13119400.0],["2020-09-29",3.4755,3.5447,3.4377,3.5258,11330300.0],["2020-09-30",3.5321,3.6014,3.3684,3.4125,26448200.0],["2020-10-01",3.3999,3.444,3.3118,3.4125,15346400.0],["2020-10-02",3.3243,3.4251,3.3118,3.4188,12737700.0],["2020-10-05",3.4503,3.4943,3.3873,3.4755,12953400.0],["2020-10-06",3.4943,3.5447,3.3684,3.3936,17478700.0],["2020-10-07",3.3999,3.4629,3.381,3.4566,13198100.0],["2020-10-08",3.4817,3.7588,3.4692,3.7273,23331400.0],["2020-10-09",3.8217,3.8469,3.6517,3.7084,14937300.0],["2020-10-12",3.6832,3.8784,3.6517,3.8091,20935800.0],["2020-10-13",3.7966,3.9099,3.7714,3.8595,19243800.0],["2020-10-14",3.8721,4.1051,3.8595,3.9603,25369300.0],["2020-10-15",3.9099,4.0232,3.828,3.9603,15588000.0],["2020-10-16",3.9665,3.9917,3.7651,3.7903,20372800.0],["2020-10-19",3.8091,3.8217,3.6958,3.7021,15606500.0],["2020-10-20",3.7273,3.7651,3.7021,3.7273,10239700.0],["2020-10-21",3.7273,3.7399,3.6643,3.6706,18087100.0],["2020-10-22",3.7147,3.9665,3.7084,3.9351,27434100.0],["2020-10-23",3.9603,3.9791,3.8595,3.9665,12572000.0],["2020-10-26",3.9036,3.9288,3.7777,3.891,14540500.0],["2020-10-27",3.6706,3.7777,3.5195,3.5573,50399100.0],["2020-10-28",3.4629,3.5006,3.3055,3.318,37088500.0],["2020-10-29",3.2992,3.3495,3.1669,3.3306,43340800.0],["2020-10-30",3.2803,3.3118,3.1544,3.2425,26486500.0],["2020-11-02",3.2425,3.274,3.1355,3.2551,25787600.0],["2020-11-03",3.3432,3.5069,3.2866,3.4629,28300100.0],["2020-11-04",3.4629,3.4943,3.3243,3.3684,23136700.0],["2020-11-05",3.5778,3.5778,3.4157,3.4741,27336000.0],["2020-11-06",3.4352,3.4805,3.3055,3.312,21465400.0],["2020-11-09",3.5518,3.7139,3.4676,3.6296,44420900.0],["2020-11-10",3.6296,3.6426,3.5065,3.5259,27250900.0],["2020-11-11",3.5648,3.5713,3.4222,3.4676,17812700.0],["2020-11-12",3.4028,3.4611,3.312,3.4352,29015600.0],["2020-11-13",3.4352,3.5194,3.4352,3.4741,19014700.0],["2020-11-16",3.5648,3.5972,3.513,3.5259,32776000.0],["2020-11-17",3.513,3.6815,3.4805,3.6491,26620300.0],["2020-11-18",3.6944,3.8565,3.662,3.662,29121600.0],["2020-11-19",3.7333,3.9861,3.688,3.9667,33717200.0],["2020-11-20",4.0055,4.012,3.863,3.9407,22692600.0],["2020-11-23",3.9796,4.213,3.9667,4.1676,32531900.0],["2020-11-24",4.2778,4.4463,4.2259,4.3491,30879400.0],["2020-11-25",4.3102,4.3167,4.1611,4.2065,32648300.0],["2020-11-27",4.213,4.2324,4.0768,4.1222,12686100.0],["2020-11-30",4.0898,4.2,3.9796,4.0055,25723800.0],["2020-12-01",4.0574,4.1222,3.9537,3.9991,19506400.0],["2020-12-02",3.9667,4.187,3.9537,4.1028,19340000.0],["2020-12-03",4.1805,4.2972,4.1157,4.2454,24507600.0],["2020-12-04",4.3361,4.5305,4.2907,4.4917,29824700.0],["2020-12-07",4.4528,4.4722,4.3102,4.3426,20688200.0],["2020-12-08",4.2778,4.4787,4.2648,4.3685,18642300.0],["2020-12-09",4.4009,4.4981,4.1741,4.2065,34944100.0],["2020-12-10",4.2065,4.4398,4.1935,4.4204,23702200.0],["2020-12-11",4.4722,4.6278,4.4074,4.5435,25819400.0],["2020-12-14",4.6278,4.6667,4.4268,4.5046,23184900.0],["2020-12-15",4.5305,4.5954,4.4722,4.5305,18853400.0],["2020-12-16",4.5305,4.537,4.4398,4.4528,18494600.0],["2020-12-17",4.4981,4.5111,4.4074,4.4592,22872300.0],["2020-12-18",4.4333,4.4787,4.3426,4.3944,37348500.0],["2020-12-21",4.2583,4.3231,4.213,4.2778,36866400.0],["2020-12-22",4.2583,4.2907,4.1805,4.187,14982100.0],["2020-12-23",4.1935,4.3167,4.1935,4.2259,16087200.0],["2020-12-24",4.2,4.213,4.1092,4.1741,9526000.0],["2020-12-28",4.1935,4.1935,3.9796,4.038,28930400.0],["2020-12-29",4.0509,4.0898,3.9667,4.0185,20037200.0],["2020-12-30",3.9861,4.0898,3.9731,3.9926,22203600.0],["2020-12-31",3.9731,4.012,3.9278,4.0055,23016300.0],["2021-01-04",4.0574,4.0963,3.9083,3.9537,26710800.0],["2021-01-05",3.9537,4.2778,3.9407,4.187,28105700.0],["2021-01-06",4.2713,4.3296,4.1611,4.2907,20091400.0],["2021-01-07",4.3102,4.3815,4.2389,4.3102,15386800.0],["2021-01-08",4.362,4.3944,4.2648,4.362,21695200.0],["2021-01-11",4.3102,4.4463,4.2778,4.4268,17701700.0],["2021-01-12",4.5176,4.6796,4.4852,4.6278,28279200.0],["2021-01-13",4.6472,4.6991,4.5759,4.6926,19252300.0],["2021-01-14",4.6991,4.712,4.5954,4.6213,23314100.0],["2021-01-15",4.6148,4.6278,4.4528,4.5435,18690400.0],["2021-01-19",4.537,4.5694,4.4074,4.4398,27612300.0],["2021-01-20",4.5111,4.5694,4.4204,4.4268,23250500.0],["2021-01-21",4.4204,4.4528,4.2648,4.2907,25607800.0],["2021-01-22",4.2583,4.2648,4.187,4.213,25536100.0],["2021-01-25",4.2454,4.2907,4.1611,4.2583,18574100.0],["2021-01-26",4.2842,4.563,4.2648,4.2907,40456400.0],["2021-01-27",4.2389,4.2842,4.1611,4.1935,27052000.0],["2021-01-28",4.1805,4.2194,4.0963,4.1546,25490800.0],["2021-01-29",4.1676,4.2389,4.0444,4.0639,22571300.0],["2021-02-01",4.1222,4.1417,4.0509,4.1222,17881000.0],["2021-02-02",4.213,4.3167,4.187,4.2324,20155700.0],["2021-02-03",4.2778,4.3231,4.2259,4.3231,16620000.0],["2021-02-04",4.3426,4.4074,4.2972,4.375,21815700.0],["2021-02-05",4.4433,4.4964,4.4035,4.4566,14901400.0],["2021-02-08",4.5295,4.682,4.4831,4.682,28315500.0],["2021-02-09",4.6423,4.6423,4.4964,4.4964,20386800.0],["2021-02-10",4.5295,4.5361,4.3902,4.5295,16241300.0],["2021-02-11",4.5229,4.5958,4.4632,4.4964,22413800.0],["2021-02-12",4.4964,4.5958,4.4698,4.5229,14102400.0],["2021-02-16",4.6091,4.6423,4.5494,4.6157,22351800.0],["2021-02-17",4.7086,4.7152,4.5428,4.5693,31425100.0],["2021-02-18",4.4632,4.6091,4.4101,4.4964,21091000.0],["2021-02-19",4.5361,4.6555,4.5229,4.6422,26021400.0],["2021-02-22",4.6621,5.0866,4.6422,4.9539,43983200.0],["2021-02-23",5.0203,5.1197,4.7152,5.1197,33326900.0],["2021-02-24",5.133,5.4845,5.1197,5.385,48879500.0],["2021-02-25",5.4845,5.5641,5.1861,5.3452,32203600.0],["2021-02-26",5.2656,5.3585,5.0534,5.0667,31287400.0],["2021-03-01",5.2723,5.3983,5.1927,5.385,25343200.0],["2021-03-02",5.3253,5.4049,5.2855,5.2922,14826100.0],["2021-03-03",5.3651,5.3784,5.206,5.2192,17524300.0],["2021-03-04",5.2723,5.4845,5.206,5.332,26258800.0],["2021-03-05",5.4513,5.4646,5.0733,5.4049,31112700.0],["2021-03-08",5.385,5.5243,5.3054,5.3717,20036800.0],["2021-03-09",5.3121,5.4381,5.2656,5.3386,17986500.0],["2021-03-10",5.4049,5.7166,5.3585,5.6901,29404900.0],["2021-03-11",5.71,5.7697,5.5375,5.5442,18076500.0],["2021-03-12",5.5176,5.6304,5.4779,5.6238,11891100.0],["2021-03-15",5.637,5.6569,5.4845,5.511,17093100.0],["2021-03-16",5.5044,5.511,5.3187,5.3651,22202500.0],["2021-03-17",5.3585,5.511,5.3386,5.3983,17289900.0],["2021-03-18",5.385,5.4115,5.1529,5.1529,34849100.0],["2021-03-19",5.206,5.3717,5.1595,5.2922,28381700.0],["2021-03-22",5.3054,5.4115,5.2524,5.3717,18661100.0],["2021-03-23",5.3054,5.332,5.0335,5.1197,27040900.0],["2021-03-24",5.1993,5.259,5.0269,5.0601,24997000.0],["2021-03-25",4.9871,5.1662,4.8876,5.1463,19574500.0],["2021-03-26",5.2258,5.2723,5.1065,5.259,15922400.0],["2021-03-29",5.2258,5.2391,5.0601,5.1861,13579400.0],["2021-03-30",5.1065,5.1728,5.0601,5.1463,9699000.0],["2021-03-31",5.1131,5.1993,5.0733,5.0932,18245000.0],["2021-04-01",5.1131,5.206,5.0534,5.206,12479400.0],["2021-04-05",5.1993,5.206,5.0667,5.1861,16242700.0],["2021-04-06",5.1662,5.206,5.1197,5.1794,9697900.0],["2021-04-07",5.1728,5.1861,5.0799,5.1728,11268300.0],["2021-04-08",5.1131,5.2258,5.0799,5.2258,12411300.0],["2021-04-09",5.2258,5.4712,5.2126,5.332,32017600.0],["2021-04-12",5.3651,5.4115,5.3054,5.3519,13649800.0],["2021-04-13",5.332,5.3452,5.259,5.3054,13404400.0],["2021-04-14",5.3253,5.3585,5.2922,5.3187,18697000.0],["2021-04-15",5.3121,5.3452,5.2723,5.3452,8936100.0],["2021-04-16",5.3386,5.3519,5.2192,5.2192,13089300.0],["2021-04-19",5.2192,5.3452,5.1794,5.332,14151100.0],["2021-04-20",5.3054,5.3054,5.1529,5.259,14008100.0],["2021-04-21",5.2192,5.3054,5.1396,5.2922,10254200.0],["2021-04-22",5.3717,5.4646,5.3253,5.3452,18801000.0],["2021-04-23",5.3585,5.4314,5.3121,5.4314,14199400.0],["2021-04-26",5.4248,5.4712,5.4115,5.4248,11300800.0],["2021-04-27",5.4646,5.6105,5.4314,5.5773,17524900.0],["2021-04-28",5.6039,5.7829,5.6039,5.7033,22045500.0],["2021-04-29",5.836,5.9023,5.7365,5.8625,23116000.0],["2021-04-30",5.8161,5.9023,5.6702,5.71,14803400.0],["2021-05-03",5.8028,5.8028,5.6569,5.7232,11555500.0],["2021-05-04",5.7564,5.889,5.7498,5.8426,15309700.0],["2021-05-05",5.8691,6.015,5.8426,5.9354,18633700.0],["2021-05-06",5.9885,6.1079,5.8691,6.1012,19020800.0],["2021-05-07",6.3201,6.6583,6.2074,6.5257,45707100.0],["2021-05-10",6.7028,6.7365,6.5008,6.5951,38375500.0],["2021-05-11",6.4334,6.521,6.3189,6.4199,21055100.0],["2021-05-12",6.4671,6.7365,6.3593,6.4334,37808000.0],["2021-05-13",6.4738,6.7231,6.4334,6.7231,24979400.0],["2021-05-14",6.7365,6.979,6.6557,6.8106,39091700.0],["2021-05-17",6.9319,7.0734,6.8376,7.0127,16686800.0],["2021-05-18",6.979,7.0127,6.8578,6.9858,16505800.0],["2021-05-19",6.8376,6.8578,6.6894,6.7702,17800100.0],["2021-05-20",6.7365,6.8443,6.6894,6.75,16888300.0],["2021-05-21",6.7972,6.9319,6.6826,6.8645,26650800.0],["2021-05-24",6.9184,7.0262,6.8915,6.9319,12155600.0],["2021-05-25",6.9049,6.9252,6.6624,6.6624,17793600.0],["2021-05-26",6.6961,6.7837,6.6287,6.7769,14394000.0],["2021-05-27",6.7365,6.8308,6.7096,6.7433,14262000.0],["2021-05-28",6.7837,6.7837,6.6624,6.6692,15469100.0],["2021-06-01",6.7702,6.9252,6.7365,6.9117,15750000.0],["2021-06-02",6.9386,7.1205,6.8982,7.0531,13655700.0],["2021-06-03",7.0127,7.107,6.9386,7.0666,11972600.0],["2021-06-04",7.0936,7.2889,7.0464,7.262,15619200.0],["2021-06-07",7.262,7.3967,7.2418,7.3496,12225100.0],["2021-06-08",7.3428,7.3765,7.2418,7.3226,12457800.0],["2021-06-09",7.3563,7.4506,7.2889,7.3226,11659300.0],["2021-06-10",7.3832,7.4843,7.3293,7.4439,10142700.0],["2021-06-11",7.5112,7.6258,7.491,7.6123,12778500.0],["2021-06-14",7.7335,7.7807,7.4641,7.5112,19312900.0],["2021-06-15",7.5651,7.6123,7.3563,7.5584,17438000.0],["2021-06-16",7.5517,7.6527,7.491,7.646,16546500.0],["2021-06-17",7.6325,7.6527,7.134,7.1879,29270600.0],["2021-06-18",7.0734,7.2148,6.9454,7.1138,31292600.0],["2021-06-21",7.2148,7.4573,7.2014,7.4169,16173500.0],["2021-06-22",7.4237,7.4439,7.2552,7.3698,12043900.0],["2021-06-23",7.4102,7.5045,7.2889,7.2889,9850900.0],["2021-06-24",7.3091,7.3698,7.2822,7.363,8347000.0],["2021-06-25",7.3832,7.3967,7.2216,7.2216,9933800.0],["2021-06-28",7.2418,7.2485,6.979,6.9858,16177200.0],["2021-06-29",7.0262,7.1946,7.0127,7.107,9324800.0],["2021-06-30",7.134,7.2687,7.1138,7.1609,9327900.0],["2021-07-01",7.2148,7.2552,7.134,7.2081,8991300.0],["2021-07-02",7.2014,7.2216,7.1205,7.2148,5994100.0],["2021-07-06",7.2283,7.2283,6.9993,7.1811,12461900.0],["2021-07-07",7.1609,7.2216,7.0262,7.0531,8040300.0],["2021-07-08",6.8713,7.0397,6.8174,6.9858,11716600.0],["2021-07-09",7.006,7.2081,6.9993,7.134,8943700.0],["2021-07-12",7.0801,7.134,6.979,7.0464,7883200.0],["2021-07-13",7.0464,7.0666,6.9252,6.9252,6476700.0],["2021-07-14",6.9386,7.0127,6.7837,6.7904,10930200.0],["2021-07-15",6.7163,6.7365,6.5075,6.5951,23731700.0],["2021-07-16",6.6894,6.75,6.4536,6.521,13564100.0],["2021-07-19",6.3256,6.3525,5.9618,6.2717,30570900.0],["2021-07-20",6.2852,6.622,6.2515,6.5816,13064200.0],["2021-07-21",6.7365,6.8713,6.6759,6.7163,15327400.0],["2021-07-22",6.7433,6.7837,6.6355,6.6961,11042600.0],["2021-07-23",6.7365,6.7567,6.5681,6.7365,12263800.0],["2021-07-26",6.7096,6.8645,6.6759,6.7567,9480300.0],["2021-07-27",6.6961,6.7163,6.5412,6.5681,12037000.0],["2021-07-28",6.5951,6.7769,6.5614,6.7028,11873900.0],["2021-07-29",6.7702,6.7904,6.6759,6.7163,7823700.0],["2021-07-30",6.7231,6.7567,6.5951,6.6422,7948100.0],["2021-08-02",6.6557,6.7904,6.521,6.5344,11833500.0],["2021-08-03",6.5816,6.5816,6.3728,6.5412,14816900.0],["2021-08-04",6.4334,6.4873,6.2448,6.2448,25329200.0],["2021-08-05",6.3153,6.4523,6.24,6.2468,17071800.0],["2021-08-06",6.2742,6.4455,6.2742,6.3496,11782500.0],["2021-08-09",6.2879,6.3564,6.1852,6.3222,12244700.0],["2021-08-10",6.3564,6.5003,6.3496,6.4386,11246300.0],["2021-08-11",6.466,6.5414,6.4112,6.5345,9146400.0],["2021-08-12",6.5414,6.6578,6.4386,6.6578,8034500.0],["2021-08-13",6.6509,6.7126,6.5071,6.514,6818300.0],["2021-08-16",6.466,6.555,6.4044,6.514,11861600.0],["2021-08-17",6.5071,6.5551,6.3222,6.3838,11383500.0],["2021-08-18",6.3427,6.4112,6.1989,6.2331,14747100.0],["2021-08-19",6.1646,6.2194,5.966,6.1304,19139100.0],["2021-08-20",6.0893,6.3359,6.0756,6.1783,12235200.0],["2021-08-23",6.3153,6.4112,6.2811,6.3085,9312800.0],["2021-08-24",6.3427,6.4523,6.3222,6.3907,9931800.0],["2021-08-25",6.4386,6.5414,6.3907,6.4934,7347400.0],["2021-08-26",6.4934,6.5003,6.3016,6.3016,8204300.0],["2021-08-27",6.3496,6.5208,6.3427,6.5003,8944100.0],["2021-08-30",6.5277,6.5414,6.3633,6.3701,8520800.0],["2021-08-31",6.3701,6.4318,6.3222,6.3701,10310300.0],["2021-09-01",6.3907,6.466,6.329,6.466,10217000.0],["2021-09-02",6.4729,6.6304,6.4729,6.6235,10758500.0],["2021-09-03",6.6235,6.6441,6.5345,6.6098,8358500.0],["2021-09-07",6.5824,6.6783,6.5071,6.5071,9647200.0],["2021-09-08",6.514,6.5961,6.4523,6.466,6989900.0],["2021-09-09",6.4386,6.5003,6.3359,6.3838,8608400.0],["2021-09-10",6.466,6.466,6.3496,6.3701,8297100.0],["2021-09-13",6.4112,6.4866,6.3633,6.3975,14967300.0],["2021-09-14",6.466,6.6304,6.3633,6.3701,25697500.0],["2021-09-15",6.377,6.5277,6.3222,6.329,23802000.0],["2021-09-16",6.329,6.3564,6.2468,6.2605,22153900.0],["2021-09-17",6.2879,6.4112,6.1783,6.2331,22779300.0],["2021-09-20",6.1304,6.1578,5.8906,5.9797,29487000.0],["2021-09-21",6.0961,6.1098,5.8906,6.0619,17265900.0],["2021-09-22",6.103,6.3633,6.0893,6.3359,18429000.0],["2021-09-23",6.3359,6.5208,6.3016,6.5003,14236700.0],["2021-09-24",6.4523,6.466,6.3359,6.3564,9280800.0],["2021-09-27",6.466,6.6578,6.4386,6.5961,13915800.0],["2021-09-28",6.6783,6.7331,6.4934,6.514,11353200.0],["2021-09-29",6.5208,6.5756,6.4592,6.5619,13236300.0],["2021-09-30",6.5551,6.6098,6.4866,6.5619,11851500.0],["2021-10-01",6.5756,6.7537,6.5551,6.6783,12262800.0],["2021-10-04",6.7605,6.9181,6.7126,6.9044,16861200.0],["2021-10-05",6.966,7.0003,6.5208,6.7537,34984400.0],["2021-10-06",6.6304,6.6441,6.4249,6.4523,21201500.0],["2021-10-07",6.4934,6.603,6.4797,6.603,19730000.0],["2021-10-08",6.6441,6.8153,6.6235,6.8085,10588900.0],["2021-10-11",6.9044,6.9386,6.7263,6.8016,13947400.0],["2021-10-12",6.8016,6.9044,6.7537,6.7811,10619600.0],["2021-10-13",6.7811,6.8222,6.6715,6.8222,8804500.0],["2021-10-14",6.877,6.8975,6.8016,6.8085,15947300.0],["2021-10-15",6.877,6.8975,6.8085,6.8427,10513500.0],["2021-10-18",6.8907,6.966,6.8427,6.8838,12843800.0],["2021-10-19",6.9181,6.9249,6.8359,6.8975,9690200.0],["2021-10-20",6.8564,6.9866,6.829,6.9797,9154100.0],["2021-10-21",6.9797,6.9866,6.7263,6.7742,20363200.0],["2021-10-22",6.7879,6.8427,6.6852,6.7674,16151700.0],["2021-10-25",6.8222,6.8564,6.7126,6.8359,10942600.0],["2021-10-26",6.877,6.9592,6.7537,6.7537,12845600.0],["2021-10-27",6.7194,6.7879,6.6167,6.6646,13465100.0],["2021-10-28",6.6509,6.7126,6.5277,6.6304,18739000.0],["2021-10-29",6.6235,6.6304,6.4318,6.514,18529000.0],["2021-11-01",6.5824,6.8085,6.5619,6.8016,16233900.0],["2021-11-02",6.7811,6.7811,6.6167,6.7331,14971300.0],["2021-11-03",6.6441,6.7674,6.5824,6.6304,21075200.0],["2021-11-04",6.6046,6.6534,6.2775,6.4237,35133900.0],["2021-11-05",6.4585,6.5072,6.4237,6.4724,13054200.0],["2021-11-08",6.4933,6.549,6.4237,6.5072,21990100.0],["2021-11-09",6.5072,6.535,6.3332,6.5142,18025800.0],["2021-11-10",6.4724,6.5281,6.3123,6.3193,19271500.0],["2021-11-11",6.3541,6.4237,6.3263,6.3819,14251400.0],["2021-11-12",6.3402,6.368,6.2915,6.3541,15742800.0],["2021-11-15",6.3611,6.5211,6.3402,6.4655,18279900.0],["2021-11-16",6.535,6.5559,6.4167,6.4307,12320400.0],["2021-11-17",6.4167,6.4933,6.2497,6.2497,18831400.0],["2021-11-18",6.2775,6.3123,6.1384,6.1801,14733600.0],["2021-11-19",6.1105,6.2079,5.9852,6.0548,20598000.0],["2021-11-22",6.0827,6.201,5.9992,6.1384,17301100.0],["2021-11-23",6.1523,6.2706,6.1244,6.2288,17369800.0],["2021-11-24",6.1801,6.3332,6.1662,6.2915,8613800.0],["2021-11-26",5.9992,6.194,5.9435,6.1523,13182700.0],["2021-11-29",6.1871,6.2219,5.9017,5.9922,26838800.0],["2021-11-30",5.9156,6.0131,5.7834,5.86,25309000.0],["2021-12-01",5.9644,6.0688,5.6442,5.679,20439700.0],["2021-12-02",5.679,5.8321,5.6164,5.7904,17486800.0],["2021-12-03",5.8113,5.9017,5.6373,5.7277,19802400.0],["2021-12-06",5.7208,5.8669,5.5398,5.6929,24924500.0],["2021-12-07",5.8113,5.853,5.7208,5.8182,31258600.0],["2021-12-08",5.7347,6.1036,5.7347,5.9296,136660800.0],["2021-12-09",5.9435,6.02,5.8321,5.9644,24292600.0],["2021-12-10",6.027,6.027,5.86,5.9017,17172400.0],["2021-12-13",5.8808,5.8808,5.679,5.7277,27097300.0],["2021-12-14",5.686,5.7765,5.6721,5.7417,20589700.0],["2021-12-15",5.7347,5.8391,5.6233,5.8182,20931300.0],["2021-12-16",5.8948,5.9852,5.8391,5.9087,19965600.0],["2021-12-17",5.8739,5.9087,5.7904,5.8113,22348500.0],["2021-12-20",5.7069,5.7556,5.5677,5.7417,20430800.0],["2021-12-21",5.7765,5.8739,5.6721,5.6929,22595900.0],["2021-12-22",5.6929,5.7625,5.6512,5.7138,19095200.0],["2021-12-23",5.7138,5.7277,5.6512,5.7208,17149800.0],["2021-12-27",5.6929,5.7973,5.6721,5.7765,16430400.0],["2021-12-28",5.7625,5.8461,5.7486,5.7556,11708500.0],["2021-12-29",5.7347,5.7486,5.6373,5.6721,21207700.0],["2021-12-30",5.6721,5.7765,5.6512,5.679,15697600.0],["2021-12-31",5.6512,5.7277,5.6442,5.7277,11778600.0],["2022-01-03",5.7556,6.0896,5.6999,6.0618,29422600.0],["2022-01-04",6.1244,6.2984,6.0966,6.2079,24559000.0],["2022-01-05",6.2845,6.3263,6.1244,6.1314,16002200.0],["2022-01-06",6.3193,6.3402,6.1314,6.3193,14648400.0],["2022-01-07",6.3332,6.4794,6.3054,6.4307,21862100.0],["2022-01-10",6.4515,6.5211,6.2219,6.3471,25295300.0],["2022-01-11",6.368,6.5003,6.3193,6.4933,14814800.0],["2022-01-12",6.542,6.723,6.5211,6.7021,27000700.0],["2022-01-13",6.716,6.723,6.5559,6.5698,13804200.0],["2022-01-14",6.5838,6.7021,6.5559,6.6742,14440600.0],["2022-01-18",6.723,6.7926,6.6325,6.7508,20574000.0],["2022-01-19",6.7995,6.8065,6.5838,6.6742,13518800.0],["2022-01-20",6.6534,6.723,6.5838,6.6325,19031700.0],["2022-01-21",6.535,6.6116,6.3402,6.3819,21973700.0],["2022-01-24",6.2288,6.4167,6.0896,6.3889,31087100.0],["2022-01-25",6.3471,6.5003,6.2845,6.4655,17401600.0],["2022-01-26",6.7926,6.8134,6.5977,6.7438,39163100.0],["2022-01-27",6.8065,6.8274,6.549,6.6812,28847700.0],["2022-01-28",6.723,6.7299,6.5072,6.6116,20994000.0],["2022-01-31",6.6116,6.6951,6.5142,6.6603,20479500.0],["2022-02-01",6.7369,6.8482,6.6464,6.8204,21512800.0],["2022-02-02",6.8552,6.9596,6.7926,6.9317,33777500.0],["2022-02-03",6.8969,7.1266,6.8274,7.1266,30688600.0],["2022-02-04",7.1753,7.2449,7.0779,7.1266,24995000.0],["2022-02-07",7.1514,7.1585,6.9815,7.031,19544000.0],["2022-02-08",6.9885,7.0806,6.9107,7.0593,21334500.0],["2022-02-09",7.0664,7.1726,7.0523,7.0664,15305200.0],["2022-02-10",7.0806,7.1868,7.0452,7.0806,17514300.0],["2022-02-11",7.0948,7.3142,7.0806,7.293,25629900.0],["2022-02-14",7.2718,7.2859,7.1302,7.1514,19489600.0],["2022-02-15",7.0523,7.2293,7.0027,7.201,13347500.0],["2022-02-16",7.2293,7.3497,7.1656,7.1726,15206200.0],["2022-02-17",7.3142,7.3284,7.1868,7.2364,23681500.0],["2022-02-18",7.3355,7.3355,7.1018,7.116,16897100.0],["2022-02-22",7.208,7.2222,6.8328,6.9107,24406800.0],["2022-02-23",6.9673,7.0098,6.8894,6.9248,15103200.0],["2022-02-24",6.8115,7.031,6.7549,6.8682,26118600.0],["2022-02-25",6.8965,6.9885,6.8682,6.9319,27782300.0],["2022-02-28",6.9248,7.2151,6.8823,7.1797,26553200.0],["2022-03-01",7.2151,7.4063,7.2151,7.378,26127000.0],["2022-03-02",7.4417,7.47,7.3567,7.4275,25149600.0],["2022-03-03",7.3992,7.4134,7.2505,7.3426,19441100.0],["2022-03-04",7.3497,7.4063,7.2718,7.3851,15828600.0],["2022-03-07",7.4913,7.4983,7.2293,7.3213,26783500.0],["2022-03-08",7.3355,7.5692,7.3072,7.378,47218400.0],["2022-03-09",7.3072,7.3142,7.1302,7.208,24909000.0],["2022-03-10",7.2293,7.3709,7.1726,7.3001,23371000.0],["2022-03-11",7.2859,7.3142,7.1231,7.1514,19338100.0],["2022-03-14",7.0877,7.1231,6.8894,6.9531,26384800.0],["2022-03-15",6.7974,6.9673,6.7336,6.9036,23121500.0],["2022-03-16",6.9177,6.9885,6.8469,6.9673,16631100.0],["2022-03-17",7.0381,7.0806,6.9673,7.0098,15636600.0],["2022-03-18",6.9956,7.0169,6.9107,6.9319,21075000.0],["2022-03-21",7.0027,7.0593,6.9885,7.0098,30193100.0],["2022-03-22",7.0523,7.2434,7.0027,7.2222,17792000.0],["2022-03-23",7.2718,7.2859,7.1302,7.1443,13925500.0],["2022-03-24",7.1868,7.2718,7.1514,7.2576,17756700.0],["2022-03-25",7.2434,7.5054,7.2222,7.4842,31861500.0],["2022-03-28",7.4346,7.7816,7.2647,7.7037,44396700.0],["2022-03-29",7.6612,7.9515,7.6258,7.8241,30900700.0],["2022-03-30",7.909,8.171,7.8311,8.1639,43621700.0],["2022-03-31",8.1144,8.1993,7.9161,7.9232,26131100.0],["2022-04-01",7.9869,8.2064,7.9798,8.1568,20348900.0],["2022-04-04",8.1993,8.256,8.0011,8.1073,16763100.0],["2022-04-05",8.1427,8.1852,7.8878,7.9232,16006100.0],["2022-04-06",7.9444,7.9727,7.7674,7.8524,26494200.0],["2022-04-07",7.9019,7.9232,7.6541,7.817,17141600.0],["2022-04-08",7.8524,7.9727,7.732,7.9515,13504400.0],["2022-04-11",7.9303,7.9657,7.7745,7.8241,15817000.0],["2022-04-12",7.9161,8.0506,7.8665,8.0435,21069300.0],["2022-04-13",8.1356,8.2064,7.994,8.1852,19471100.0],["2022-04-14",8.1356,8.2276,8.0506,8.1639,12533000.0],["2022-04-18",8.1993,8.3339,8.086,8.2276,21848100.0],["2022-04-19",8.2276,8.3409,8.1852,8.2985,14221500.0],["2022-04-20",8.3551,8.4401,8.2489,8.4188,16122600.0],["2022-04-21",8.4825,8.5534,8.2276,8.2489,25065900.0],["2022-04-22",8.2701,8.3197,7.9586,7.9869,16662000.0],["2022-04-25",7.7957,7.8878,7.4842,7.8665,41343900.0],["2022-04-26",7.9515,8.1781,7.8736,7.9798,28817200.0],["2022-04-27",8.0506,8.1285,7.9019,7.9657,17959700.0],["2022-04-28",8.0506,8.1073,7.8241,8.0719,21914500.0],["2022-04-29",8.0577,8.1285,7.8099,7.8453,16502500.0],["2022-05-02",7.8028,8.0011,7.7178,7.9869,23733300.0],["2022-05-03",8.0294,8.3409,8.0011,8.3126,26734700.0],["2022-05-04",8.4542,8.5604,8.1922,8.5534,32645200.0],["2022-05-05",8.6737,8.8366,8.2985,8.4117,36272100.0],["2022-05-06",8.4982,8.527,8.1813,8.3757,29950800.0],["2022-05-09",8.2461,8.2605,7.7636,7.7996,44115300.0],["2022-05-10",7.958,7.9796,7.4611,7.6988,31845900.0],["2022-05-11",7.814,8.1021,7.7132,7.7276,19531100.0],["2022-05-12",7.6772,7.7708,7.5331,7.6772,19676500.0],["2022-05-13",7.7924,8.0444,7.7924,7.958,18985500.0],["2022-05-16",7.922,8.2605,7.922,8.1669,18540100.0],["2022-05-17",8.2821,8.455,8.2317,8.4477,19188300.0],["2022-05-18",8.4622,8.491,7.9652,8.0877,21879100.0],["2022-05-19",8.03,8.0805,7.8644,7.9652,20477900.0],["2022-05-20",8.1525,8.1813,7.8068,8.0012,17380500.0],["2022-05-23",8.0156,8.1453,7.9652,8.1165,21490100.0],["2022-05-24",8.0444,8.1093,7.9004,8.0444,13274600.0],["2022-05-25",8.03,8.2605,8.0156,8.2389,15887800.0],["2022-05-26",8.2965,8.4838,8.2821,8.3325,16410300.0],["2022-05-27",8.3541,8.4333,8.2389,8.3901,19411000.0],["2022-05-31",8.5054,8.5558,8.3253,8.3973,23104600.0],["2022-06-01",8.4982,8.6422,8.3613,8.599,17661200.0],["2022-06-02",8.5558,8.6998,8.4766,8.6494,17013300.0],["2022-06-03",8.599,8.6494,8.5126,8.5342,10491700.0],["2022-06-06",8.6278,8.6422,8.4982,8.5414,10042400.0],["2022-06-07",8.5342,8.8871,8.527,8.8655,23965900.0],["2022-06-08",8.9519,8.9519,8.743,8.8294,17199400.0],["2022-06-09",8.7862,8.8222,8.6638,8.671,10906300.0],["2022-06-10",8.599,8.599,8.3181,8.3829,19789200.0],["2022-06-13",8.1813,8.1813,7.85,7.9652,31972600.0],["2022-06-14",8.1525,8.1669,7.742,7.7924,19715600.0],["2022-06-15",7.8644,7.9004,7.6411,7.7204,23739800.0],["2022-06-16",7.5691,7.6051,7.2811,7.2955,32999200.0],["2022-06-17",7.2378,7.3891,7.0074,7.0794,48506100.0],["2022-06-21",7.3819,7.5475,7.3099,7.4755,20053700.0],["2022-06-22",7.1946,7.3603,7.065,7.2018,22618500.0],["2022-06-23",7.2955,7.3027,6.8922,7.0506,32070500.0],["2022-06-24",7.1514,7.2883,7.0722,7.2739,22881600.0],["2022-06-27",7.3459,7.3963,7.2378,7.3027,20641900.0],["2022-06-28",7.4179,7.5835,7.2811,7.4467,27725000.0],["2022-06-29",7.4755,7.5259,7.209,7.3315,22968200.0],["2022-06-30",7.2018,7.3099,7.101,7.1874,34151900.0],["2022-07-01",7.173,7.2883,7.0362,7.2162,24090200.0],["2022-07-05",7.101,7.1298,6.8633,7.1154,32241600.0],["2022-07-06",7.029,7.1298,6.5897,6.8706,39122900.0],["2022-07-07",6.9642,7.209,6.9642,7.1082,25204900.0],["2022-07-08",7.1226,7.1946,7.0434,7.1658,17091600.0],["2022-07-11",7.1226,7.1226,6.921,7.0074,19473500.0],["2022-07-12",6.8994,6.9714,6.7481,6.9714,18188000.0],["2022-07-13",6.8489,7.1658,6.8129,7.101,23086700.0],["2022-07-14",6.9138,6.9714,6.7481,6.957,22624000.0],["2022-07-15",7.0866,7.1082,6.957,7.0722,12932800.0],["2022-07-18",7.173,7.4179,7.173,7.2666,19074200.0],["2022-07-19",7.3315,7.5259,7.3099,7.5115,13781100.0],["2022-07-20",7.4683,7.5763,7.4179,7.5403,13093500.0],["2022-07-21",7.4539,7.5043,7.2955,7.4611,12550200.0],["2022-07-22",7.4611,7.5547,7.3243,7.3819,9608300.0],["2022-07-25",7.4899,7.6844,7.4107,7.6339,23949300.0],["2022-07-26",7.7276,7.8284,7.5763,7.67,14743300.0],["2022-07-27",7.814,7.8932,7.6844,7.886,21002000.0],["2022-07-28",7.922,8.0949,7.7492,8.0517,23983800.0],["2022-07-29",8.1381,8.2749,8.0877,8.1453,20429900.0],["2022-08-01",8.1165,8.1813,7.9364,8.1525,20548400.0],["2022-08-02",8.1741,8.1885,8.0661,8.1165,17782000.0],["2022-08-03",8.1885,8.2317,8.03,8.1021,21529700.0],["2022-08-04",8.2317,8.3613,7.9868,8.0012,24491700.0],["2022-08-05",7.9939,8.0968,7.9277,7.9571,15612700.0],["2022-08-08",7.9571,8.1263,7.9498,8.0086,12959200.0],["2022-08-09",8.0748,8.1115,7.9865,8.0674,15500600.0],["2022-08-10",8.0968,8.3248,8.0674,8.288,15566400.0],["2022-08-11",8.4204,8.5528,8.4131,8.4498,17937500.0],["2022-08-12",8.5601,8.6116,8.4793,8.5822,13982000.0],["2022-08-15",8.3763,8.516,8.3248,8.516,12673400.0],["2022-08-16",8.5969,8.6925,8.5675,8.6778,13712600.0],["2022-08-17",8.6778,8.7146,8.4793,8.5454,15980600.0],["2022-08-18",8.6043,8.7808,8.6043,8.7734,12801500.0],["2022-08-19",8.7514,8.7734,8.6631,8.6852,10692800.0],["2022-08-22",8.5969,8.7293,8.5528,8.6925,14532200.0],["2022-08-23",8.7734,8.9646,8.7587,8.9573,17502000.0],["2022-08-24",8.972,9.1852,8.9499,9.0382,23594200.0],["2022-08-25",9.1264,9.1411,8.9499,9.0896,14705100.0],["2022-08-26",9.1043,9.1117,8.9058,8.9278,15343300.0],["2022-08-29",8.8322,9.0676,8.8028,9.0455,14395400.0],["2022-08-30",8.9646,8.972,8.6558,8.6852,19559300.0],["2022-08-31",8.5675,8.8249,8.5013,8.6116,25671800.0],["2022-09-01",8.5307,8.6337,8.3175,8.6263,21759000.0],["2022-09-02",8.7734,8.8175,8.5675,8.641,16334700.0],["2022-09-06",8.7146,8.7366,8.4793,8.4866,11850600.0],["2022-09-07",8.3836,8.494,8.3101,8.4351,21644000.0],["2022-09-08",8.3984,8.5528,8.3689,8.516,14308500.0],["2022-09-09",8.6116,8.8102,8.5896,8.7587,13893000.0],["2022-09-12",8.8102,8.9279,8.7366,8.9131,17444500.0],["2022-09-13",8.7881,8.8984,8.5822,8.5896,17883300.0],["2022-09-14",8.6778,8.8764,8.6558,8.8322,14789600.0],["2022-09-15",8.744,8.972,8.6999,8.847,16698400.0],["2022-09-16",8.7587,8.7808,8.5381,8.6852,21457000.0],["2022-09-19",8.5381,8.7661,8.5307,8.7514,16794500.0],["2022-09-20",8.7587,8.8175,8.6631,8.7734,16587300.0],["2022-09-21",8.8911,8.9205,8.6852,8.7219,20251900.0],["2022-09-22",8.8028,8.8396,8.3175,8.3248,30876800.0],["2022-09-23",8.1189,8.1263,7.6629,7.7512,60092600.0],["2022-09-26",7.6997,7.7365,7.3688,7.5159,42175400.0],["2022-09-27",7.6335,7.913,7.6041,7.7144,27815300.0],["2022-09-28",7.7218,8.2071,7.685,8.1704,24024900.0],["2022-09-29",8.0748,8.1263,7.8836,8.0674,20039500.0],["2022-09-30",8.0233,8.2071,7.9203,8.1115,18930100.0],["2022-10-03",8.3248,8.4204,8.1777,8.3395,24833000.0],["2022-10-04",8.4719,8.6778,8.4645,8.6263,19275400.0],["2022-10-05",8.5307,8.8028,8.3763,8.7146,21369800.0],["2022-10-06",8.6484,8.7146,8.4351,8.494,17048800.0],["2022-10-07",8.4866,8.5822,8.4057,8.4866,15249900.0],["2022-10-10",8.4204,8.5601,8.3028,8.3395,12909200.0],["2022-10-11",8.2145,8.5822,8.1483,8.4792,16136800.0],["2022-10-12",8.4131,8.4866,8.3395,8.4572,10116000.0],["2022-10-13",8.3248,8.641,8.2439,8.6116,21835800.0],["2022-10-14",8.5528,8.6337,8.4278,8.4351,12273700.0],["2022-10-17",8.5454,8.619,8.4351,8.6043,13013500.0],["2022-10-18",8.6631,8.8028,8.5675,8.6705,21788600.0],["2022-10-19",8.619,8.7661,8.6116,8.7366,16280300.0],["2022-10-20",8.7219,8.869,8.6705,8.744,17150000.0],["2022-10-21",8.7881,8.9131,8.6925,8.8911,17774800.0],["2022-10-24",8.8911,8.9573,8.8396,8.8764,14129400.0],["2022-10-25",8.8911,9.0382,8.8102,8.8543,15099700.0],["2022-10-26",8.994,9.1779,8.9131,9.0308,28931700.0],["2022-10-27",9.1632,9.2441,9.1264,9.1485,20488400.0],["2022-10-28",9.1632,9.2294,9.0161,9.2147,18076800.0],["2022-10-31",9.222,9.5015,9.1632,9.3912,25431100.0],["2022-11-01",9.5235,9.5235,9.347,9.3764,20265800.0],["2022-11-02",9.3617,9.3617,9.0529,9.0896,31958800.0],["2022-11-03",9.0258,9.3038,9.0107,9.161,23641000.0],["2022-11-04",9.2813,9.3339,9.0558,9.2437,17958200.0],["2022-11-07",9.2963,9.3414,9.2136,9.3113,12876800.0],["2022-11-08",9.3414,9.3414,9.1911,9.2212,14898200.0],["2022-11-09",9.1686,9.1836,8.9356,8.9957,13683800.0],["2022-11-10",9.1686,9.3264,9.1159,9.2587,13359400.0],["2022-11-11",9.3189,9.3639,9.0859,9.1685,16960800.0],["2022-11-14",9.1686,9.3189,9.0258,9.0408,12506700.0],["2022-11-15",9.1084,9.1986,8.9882,9.0483,18907900.0],["2022-11-16",9.0558,9.1009,8.9281,9.1009,13903900.0],["2022-11-17",8.9957,9.0408,8.9506,8.9807,12749600.0],["2022-11-18",8.9732,9.161,8.898,9.146,13870600.0],["2022-11-21",9.1159,9.146,8.9055,9.1385,16642400.0],["2022-11-22",9.1535,9.3865,9.1535,9.3865,16312900.0],["2022-11-23",9.2738,9.3639,9.2662,9.3414,8746400.0],["2022-11-25",9.3189,9.3715,9.2813,9.2888,4024200.0],["2022-11-28",9.1535,9.2587,9.1159,9.131,11178700.0],["2022-11-29",9.1836,9.3489,9.1761,9.3264,12513700.0],["2022-11-30",9.394,9.4241,9.2813,9.4241,17082500.0],["2022-12-01",9.4241,9.4842,9.3264,9.3489,10953200.0],["2022-12-02",9.2738,9.4166,9.2587,9.4166,10036500.0],["2022-12-05",9.4466,9.4842,9.1385,9.1535,14456700.0],["2022-12-06",9.161,9.2287,8.9281,8.9732,15234100.0],["2022-12-07",8.9506,9.0408,8.8755,8.9506,11626300.0],["2022-12-08",9.0558,9.1009,8.7702,8.7928,16872000.0],["2022-12-09",8.8153,8.8304,8.5673,8.5824,19643700.0],["2022-12-12",8.6199,8.8153,8.5673,8.7928,16470400.0],["2022-12-13",8.9281,8.9882,8.7552,8.9506,16687800.0],["2022-12-14",8.9581,8.9732,8.7778,8.8604,14450200.0],["2022-12-15",8.7853,8.8153,8.6049,8.7627,14763400.0],["2022-12-16",8.6425,8.7702,8.5448,8.7627,20090900.0],["2022-12-19",8.8153,8.8304,8.6199,8.6876,15059300.0],["2022-12-20",8.6575,8.8229,8.5824,8.7778,16339800.0],["2022-12-21",8.8454,9.0032,8.7928,8.9807,18758800.0],["2022-12-22",8.913,8.9281,8.6575,8.8755,17559400.0],["2022-12-23",8.8679,9.0182,8.8078,8.9882,17927400.0],["2022-12-27",8.9431,8.9656,8.8755,8.9431,12203600.0],["2022-12-28",8.8679,8.9055,8.7552,8.7702,9936300.0],["2022-12-29",8.7552,8.9656,8.7327,8.913,8617000.0],["2022-12-30",8.8304,8.9431,8.7928,8.9205,7244200.0],["2023-01-03",8.9431,8.9656,8.6425,8.7327,12535000.0],["2023-01-04",8.7176,8.883,8.6801,8.7627,12865200.0],["2023-01-05",8.7402,8.9882,8.7402,8.9656,12246200.0],["2023-01-06",9.0182,9.161,9.0032,9.131,11341400.0],["2023-01-09",9.2587,9.3414,9.2061,9.2512,12347100.0],["2023-01-10",9.3038,9.3264,9.1986,9.3113,8750400.0],["2023-01-11",9.379,9.4541,9.3489,9.4166,8658800.0],["2023-01-12",9.4842,9.5894,9.4166,9.4992,10386800.0],["2023-01-13",9.4992,9.5293,9.4391,9.5218,5837500.0],["2023-01-17",9.5368,9.657,9.4767,9.4842,14703200.0],["2023-01-18",9.5969,9.6871,9.394,9.4015,13843100.0],["2023-01-19",9.394,9.4917,9.3339,9.4692,11364400.0],["2023-01-20",9.5894,9.6195,9.4842,9.5894,10182900.0],["2023-01-23",9.7322,9.8224,9.657,9.7773,17524100.0],["2023-01-24",9.7623,10.2733,9.6495,9.8224,10545400.0],["2023-01-25",9.7998,9.8975,9.6646,9.8825,11125100.0],["2023-01-26",10.123,10.1681,9.8599,10.1455,24145900.0],["2023-01-27",10.1606,10.1981,9.9727,10.0403,16136300.0],["2023-01-30",10.0403,10.0478,9.8149,9.8449,34494700.0],["2023-01-31",9.89,9.9802,9.7923,9.9802,13143400.0],["2023-02-01",10.0328,10.0403,9.7848,9.8224,24295600.0],["2023-02-02",9.8975,10.0178,9.8449,9.9802,16323500.0],["2023-02-03",10.0328,10.153,9.9576,9.9802,18015700.0],["2023-02-06",10.0302,10.0686,9.861,9.984,16139500.0],["2023-02-07",10.0225,10.0533,9.8225,9.884,12692900.0],["2023-02-08",9.9225,9.9379,9.7917,9.8302,15961400.0],["2023-02-09",9.9071,9.9148,9.7687,9.8148,9458100.0],["2023-02-10",9.8302,9.9456,9.8302,9.8764,9734600.0],["2023-02-13",9.8994,10.0225,9.861,9.961,9203200.0],["2023-02-14",9.961,10.1456,9.9225,10.0686,10596500.0],["2023-02-15",10.0686,10.1071,9.8302,10.1071,9922600.0],["2023-02-16",9.961,10.1917,9.961,10.0379,17515400.0],["2023-02-17",9.961,9.984,9.7687,9.8994,13445300.0],["2023-02-21",9.8917,9.9763,9.7687,9.7994,12948700.0],["2023-02-22",9.9225,10.0302,9.7764,9.9994,13906200.0],["2023-02-23",10.1071,10.1379,9.9687,10.0071,12273600.0],["2023-02-24",9.961,9.9763,9.8533,9.8917,11848500.0],["2023-02-27",9.9994,9.9994,9.7917,9.8148,11867700.0],["2023-02-28",9.8456,9.8687,9.7379,9.7379,10127300.0],["2023-03-01",9.761,9.884,9.7148,9.8379,12046500.0],["2023-03-02",9.8071,9.984,9.7533,9.961,10553700.0],["2023-03-03",9.9225,10.0917,9.8994,10.0379,13324000.0],["2023-03-06",10.0456,10.1917,9.9687,10.1533,9810400.0],["2023-03-07",10.184,10.1917,9.9994,10.0994,11204700.0],["2023-03-08",10.084,10.1456,9.9456,10.1225,12026300.0],["2023-03-09",10.1456,10.1609,9.8994,9.9225,8986600.0],["2023-03-10",9.9379,9.984,9.6302,9.6917,17618100.0],["2023-03-13",9.5687,9.6225,9.1841,9.4302,27275200.0],["2023-03-14",9.5379,9.761,9.3918,9.4918,11223200.0],["2023-03-15",9.2687,9.3302,8.961,9.1841,28747400.0],["2023-03-16",9.0764,9.4302,8.8918,9.4225,21766000.0],["2023-03-17",9.4071,9.4225,9.0918,9.2225,22859800.0],["2023-03-20",9.2225,9.3533,9.0764,9.1072,12118800.0],["2023-03-21",9.2225,9.3533,9.2072,9.3148,9857000.0],["2023-03-22",9.3148,9.3148,9.0379,9.0456,11738900.0],["2023-03-23",9.1379,9.2302,8.8918,8.9841,12792000.0],["2023-03-24",8.861,9.0533,8.8072,8.9995,11410800.0],["2023-03-27",9.0995,9.1687,8.9149,9.1072,12296800.0],["2023-03-28",9.0841,9.3148,9.0687,9.2687,9275300.0],["2023-03-29",9.3533,9.4533,9.2764,9.3841,9687000.0],["2023-03-30",9.461,9.5764,9.3687,9.5687,8488300.0],["2023-03-31",9.5841,9.6148,9.5225,9.5918,7379200.0],["2023-04-03",9.7917,9.961,9.7687,9.861,14849900.0],["2023-04-04",9.9456,9.9456,9.6841,9.8071,9375500.0],["2023-04-05",9.8302,9.8456,9.6994,9.8148,7046400.0],["2023-04-06",9.8456,9.8456,9.6071,9.6225,9591900.0],["2023-04-10",9.6148,9.7302,9.5994,9.6225,6674800.0],["2023-04-11",9.6456,9.7225,9.6225,9.661,9861200.0],["2023-04-12",9.7379,9.8071,9.6917,9.7071,5286300.0],["2023-04-13",9.7225,9.8456,9.6994,9.8148,6068800.0],["2023-04-14",9.8379,9.884,9.8071,9.8764,4999400.0],["2023-04-17",9.9148,9.961,9.8225,9.9071,7517800.0],["2023-04-18",9.9225,9.9917,9.8917,9.9302,6471900.0],["2023-04-19",9.884,9.9148,9.7456,9.7533,8829100.0],["2023-04-20",9.7225,9.8071,9.6764,9.7456,6181600.0],["2023-04-21",9.7764,9.8379,9.7302,9.8225,5665700.0],["2023-04-24",9.8302,9.8533,9.7148,9.761,8279200.0],["2023-04-25",9.7456,9.7456,9.6148,9.6379,8784900.0],["2023-04-26",9.6456,9.7225,9.561,9.5994,6977700.0],["2023-04-27",9.6302,9.8764,9.5841,9.8379,10035600.0],["2023-04-28",9.8687,9.961,9.8225,9.9071,10366100.0],["2023-05-01",9.9456,10.0686,9.9071,9.9302,12632100.0],["2023-05-02",9.9763,9.9763,9.6148,9.761,16881000.0],["2023-05-03",9.7071,9.9225,9.6379,9.7379,15148100.0],["2023-05-04",9.8071,9.8533,9.6225,9.6994,15437900.0],["2023-05-05",9.8556,9.9423,9.7136,9.7452,13296900.0],["2023-05-08",9.8161,9.824,9.6663,9.7215,8989100.0],["2023-05-09",9.6584,9.8713,9.6032,9.8556,12535900.0],["2023-05-10",9.8319,9.8713,9.69,9.8161,7074400.0],["2023-05-11",9.7057,9.7609,9.6427,9.7294,7408600.0],["2023-05-12",9.7452,9.8004,9.6269,9.7136,8373300.0],["2023-05-15",9.7294,9.9265,9.7136,9.8634,13349500.0],["2023-05-16",9.8556,9.9029,9.7294,9.824,11529900.0],["2023-05-17",9.8792,9.9817,9.8319,9.8792,9024500.0],["2023-05-18",9.9029,10.0684,9.8713,10.029,10004900.0],["2023-05-19",10.0684,10.1236,10.0132,10.0605,6279000.0],["2023-05-22",10.1394,10.163,9.9817,10.0369,13233000.0],["2023-05-23",10.0448,10.1946,9.9975,10.0605,11166300.0],["2023-05-24",10.1473,10.1473,9.9896,10.0921,6537700.0],["2023-05-25",10.0763,10.0763,9.9502,10.0369,8808900.0],["2023-05-26",10.0763,10.0842,9.9344,9.9738,8693300.0],["2023-05-30",9.9423,9.9423,9.7452,9.8477,9932300.0],["2023-05-31",9.7925,9.8398,9.7057,9.7767,8956400.0],["2023-06-01",9.824,9.9738,9.7767,9.9344,7634900.0],["2023-06-02",10.0211,10.2182,10.0054,10.1552,11102900.0],["2023-06-05",10.2103,10.2655,10.0763,10.163,5828800.0],["2023-06-06",10.1394,10.234,10.1079,10.1788,7429000.0],["2023-06-07",10.1788,10.2577,10.1552,10.1709,10924000.0],["2023-06-08",10.1788,10.1946,10.1079,10.163,9433400.0],["2023-06-09",10.1236,10.1473,9.9975,10.0448,10061900.0],["2023-06-12",9.9975,10.0211,9.895,9.9423,9896500.0],["2023-06-13",9.9817,10.0921,9.9423,9.9896,7070900.0],["2023-06-14",10.0369,10.1079,9.8713,9.9738,10268900.0],["2023-06-15",9.9975,10.1473,9.9896,10.1236,8284200.0],["2023-06-16",10.1473,10.1552,10.0684,10.1079,9323700.0],["2023-06-20",10.1079,10.1157,10.0211,10.0527,8491600.0],["2023-06-21",10.0448,10.1709,10.0211,10.0763,12131900.0],["2023-06-22",10.0448,10.0527,9.9423,9.9896,9201900.0],["2023-06-23",9.9344,9.9738,9.8556,9.8556,10915200.0],["2023-06-26",9.8634,9.9896,9.8555,9.9344,9068400.0],["2023-06-27",9.958,9.9975,9.9029,9.9659,8095800.0],["2023-06-28",9.9659,10.0527,9.9107,10.0448,7262900.0],["2023-06-29",10.0842,10.1157,10.0448,10.0684,5661000.0],["2023-06-30",10.1079,10.1315,9.9975,10.0132,10177100.0],["2023-07-03",10.0684,10.1394,10.0527,10.1315,3776700.0],["2023-07-05",10.1315,10.1315,10.0684,10.1236,7126900.0],["2023-07-06",10.0684,10.1079,9.9975,10.0921,5937600.0],["2023-07-07",10.0921,10.1473,10.0448,10.0527,8812700.0],["2023-07-10",10.0684,10.1473,10.0527,10.1236,8525600.0],["2023-07-11",10.1552,10.2577,10.1394,10.2104,13897400.0],["2023-07-12",10.2892,10.3128,10.2261,10.2419,13100400.0],["2023-07-13",10.2734,10.2813,10.2419,10.2734,14448600.0],["2023-07-14",10.2813,10.2813,10.163,10.1709,15183500.0],["2023-07-17",10.2103,10.2498,10.1946,10.2261,9644900.0],["2023-07-18",10.2577,10.368,10.2498,10.3365,9130500.0],["2023-07-19",10.3602,10.4075,10.3523,10.3917,5458400.0],["2023-07-20",10.4153,10.4469,10.3996,10.4075,7327900.0],["2023-07-21",10.439,10.4469,10.3523,10.368,8529600.0],["2023-07-24",10.4075,10.4863,10.3917,10.4705,9769800.0],["2023-07-25",10.4863,10.4863,10.4153,10.4153,9701600.0],["2023-07-26",10.4469,10.4469,10.3523,10.3759,9701800.0],["2023-07-27",10.4232,10.4311,10.3523,10.3602,8511800.0],["2023-07-28",10.3759,10.4548,10.3365,10.4469,8154500.0],["2023-07-31",10.5178,10.5336,10.4469,10.4784,11945600.0],["2023-08-01",10.4863,10.51,10.4469,10.4705,11363900.0],["2023-08-02",10.4705,10.4784,10.3523,10.3602,14932300.0],["2023-08-03",10.2419,10.2577,10.0921,10.1236,27364000.0],["2023-08-04",10.2103,10.2182,10.029,10.0527,19094600.0],["2023-08-07",10.1079,10.2498,10.1,10.2025,13785900.0],["2023-08-08",10.1867,10.2025,10.1236,10.1552,14137700.0],["2023-08-09",10.2261,10.305,10.1788,10.234,16491200.0],["2023-08-10",10.2892,10.3286,10.2498,10.305,16748000.0],["2023-08-11",10.2969,10.3534,10.2565,10.305,12956300.0],["2023-08-14",10.2969,10.3292,10.2565,10.2727,10404500.0],["2023-08-15",10.2565,10.2565,10.0627,10.1434,11578300.0],["2023-08-16",10.1434,10.4019,10.1434,10.313,19967000.0],["2023-08-17",10.3938,10.4988,10.3615,10.418,14856800.0],["2023-08-18",10.3776,10.4988,10.3615,10.4988,10321900.0],["2023-08-21",10.6038,10.6119,10.4503,10.4988,12568400.0],["2023-08-22",10.5311,10.5392,10.4746,10.4746,9979900.0],["2023-08-23",10.4665,10.4826,10.41,10.4665,11893100.0],["2023-08-24",10.4342,10.5311,10.4261,10.4503,9989200.0],["2023-08-25",10.4988,10.6684,10.4826,10.628,12859200.0],["2023-08-28",10.6442,10.8461,10.6442,10.8299,15743900.0],["2023-08-29",10.8622,10.9672,10.8461,10.9187,13435800.0],["2023-08-30",10.9187,11.0157,10.9107,10.943,9250100.0],["2023-08-31",11.0157,11.0157,10.8703,10.8784,9046200.0],["2023-09-01",10.9833,11.0399,10.951,10.9995,8994400.0],["2023-09-05",11.0399,11.1852,11.0237,11.1287,11538500.0],["2023-09-06",11.1449,11.1529,10.9026,10.9026,12650700.0],["2023-09-07",10.9672,11.1449,10.943,11.0641,14262100.0],["2023-09-08",11.1449,11.161,11.0157,11.1126,10165000.0],["2023-09-11",11.1691,11.2014,10.9349,10.9833,10555600.0],["2023-09-12",11.048,11.0964,10.9914,11.0318,9695600.0],["2023-09-13",11.048,11.0964,10.8945,10.9349,9848100.0],["2023-09-14",10.9833,11.0237,10.9026,10.9591,16086200.0],["2023-09-15",10.9591,11.056,10.9268,10.9753,10758900.0],["2023-09-18",10.9753,11.161,10.9753,11.1206,10298300.0],["2023-09-19",11.1772,11.2256,11.0883,11.161,9218800.0],["2023-09-20",11.1045,11.3791,11.0883,11.2256,14828900.0],["2023-09-21",11.2175,11.266,11.0318,11.0722,13568100.0],["2023-09-22",11.0803,11.3064,11.0803,11.161,31382900.0],["2023-09-25",11.1691,11.3225,11.1126,11.3145,19853300.0],["2023-09-26",11.266,11.2983,11.1449,11.1933,14293900.0],["2023-09-27",11.266,11.3306,11.2176,11.266,17224700.0],["2023-09-28",11.2902,11.371,11.2256,11.3225,18305100.0],["2023-09-29",11.3306,11.3468,11.2418,11.3306,14724200.0],["2023-10-02",11.3387,11.3468,11.0399,11.1287,17022300.0],["2023-10-03",11.1287,11.1287,10.7653,10.943,16255500.0],["2023-10-04",10.9026,10.9268,10.5795,10.7734,17627200.0],["2023-10-05",10.7007,10.7895,10.6765,10.7895,10350300.0],["2023-10-06",10.7411,10.9268,10.6765,10.8703,10007800.0],["2023-10-09",11.056,11.0964,10.9349,11.056,10080400.0],["2023-10-10",11.0964,11.2014,11.0641,11.1529,7935200.0],["2023-10-11",11.1852,11.2256,11.1045,11.1126,9100700.0],["2023-10-12",11.161,11.1772,11.056,11.1206,8023500.0],["2023-10-13",11.1933,11.2418,11.0964,11.1691,11466300.0],["2023-10-16",11.2579,11.2902,11.1449,11.2256,11653400.0],["2023-10-17",11.2256,11.2902,11.1772,11.1772,10419400.0],["2023-10-18",11.2095,11.2741,11.161,11.2499,9161600.0],["2023-10-19",11.2256,11.3871,11.2256,11.3306,11674900.0],["2023-10-20",11.3952,11.4275,11.2902,11.3064,9847500.0],["2023-10-23",11.2822,11.2902,11.0803,11.1287,17909200.0],["2023-10-24",11.1933,11.1933,10.9914,11.1045,13190300.0],["2023-10-25",11.2095,11.2176,10.9833,11.056,12853700.0],["2023-10-26",11.048,11.056,10.8784,10.9591,17311400.0],["2023-10-27",10.9616,11.0112,10.788,10.8376,14927900.0],["2023-10-30",10.8211,10.9451,10.7219,10.8707,15203900.0],["2023-10-31",10.8789,10.9451,10.8045,10.8707,17451700.0],["2023-11-01",10.8459,10.9451,10.664,10.8707,19117100.0],["2023-11-02",10.9533,11.3088,10.8872,11.2757,27661400.0],["2023-11-03",11.3005,11.3088,11.1187,11.2923,16727700.0],["2023-11-06",11.2757,11.284,11.1352,11.1683,16901700.0],["2023-11-07",11.0773,11.0856,10.9616,11.0029,13644200.0],["2023-11-08",10.9533,10.9699,10.788,10.8045,14730500.0],["2023-11-09",10.8293,10.9203,10.7549,10.7632,11547300.0],["2023-11-10",10.8376,10.9368,10.8376,10.8624,9609800.0],["2023-11-13",10.9037,10.9285,10.8376,10.9037,12451700.0],["2023-11-14",10.9781,11.036,10.9368,11.0029,9906600.0],["2023-11-15",11.0608,11.1352,11.0195,11.0443,9034100.0],["2023-11-16",11.0856,11.1187,10.8872,10.8955,16412800.0],["2023-11-17",10.9203,11.2261,10.9203,11.1765,15017200.0],["2023-11-20",11.3253,11.3501,11.1435,11.2096,13475800.0],["2023-11-21",11.1848,11.4245,11.1683,11.3253,13384900.0],["2023-11-22",11.2344,11.3749,11.1848,11.3584,7578600.0],["2023-11-24",11.3336,11.4328,11.3336,11.3419,5206700.0],["2023-11-27",11.3336,11.3915,11.2013,11.3005,10304700.0],["2023-11-28",11.3253,11.3832,11.2509,11.3005,8347700.0],["2023-11-29",11.3667,11.3667,11.2592,11.3088,12242400.0],["2023-11-30",11.3667,11.4989,11.3171,11.4824,16928700.0],["2023-12-01",11.4576,11.532,11.4411,11.4824,11397500.0],["2023-12-04",11.4493,11.5237,11.408,11.4824,8740500.0],["2023-12-05",11.4659,11.4907,11.3419,11.3749,10473500.0],["2023-12-06",11.3584,11.3832,11.1104,11.1435,16251400.0],["2023-12-07",11.1352,11.1683,10.9864,11.0195,14133900.0],["2023-12-08",11.0029,11.0691,10.9368,10.9947,17627700.0],["2023-12-11",10.9947,11.0029,10.8624,10.9699,18194500.0],["2023-12-12",10.8789,10.9781,10.8459,10.9533,12860400.0],["2023-12-13",10.9864,11.2427,10.9285,11.1848,16577900.0],["2023-12-14",11.3501,11.4907,11.3171,11.3749,19439000.0],["2023-12-15",11.3584,11.4989,11.1931,11.3336,88401800.0],["2023-12-18",11.3915,11.5733,11.3915,11.4493,16701100.0],["2023-12-19",11.4411,11.5237,11.408,11.4659,14894200.0],["2023-12-20",11.4576,11.5072,11.3253,11.3419,12308400.0],["2023-12-21",11.3667,11.4328,11.3005,11.3997,12442500.0],["2023-12-22",11.4245,11.4659,11.3584,11.3749,10863400.0],["2023-12-26",11.4163,11.4493,11.3915,11.3915,8329400.0],["2023-12-27",11.408,11.4163,11.3336,11.3997,7362600.0],["2023-12-28",11.3584,11.4245,11.3419,11.3832,8742500.0],["2023-12-29",11.408,11.408,11.3088,11.408,9414400.0],["2024-01-02",11.3915,11.4907,11.3336,11.4741,12487000.0],["2024-01-03",11.4163,11.6477,11.3997,11.5899,12412600.0],["2024-01-04",11.6477,11.6643,11.4411,11.4659,14218700.0],["2024-01-05",11.4989,11.5816,11.4741,11.532,10435200.0],["2024-01-08",11.5072,11.5651,11.4163,11.5568,10525600.0],["2024-01-09",11.5733,11.5981,11.4741,11.5733,10954100.0],["2024-01-10",11.5981,11.6229,11.4989,11.5072,10322800.0],["2024-01-11",11.5237,11.6064,11.4493,11.5072,14126200.0],["2024-01-12",11.5816,11.6064,11.4907,11.5816,9260800.0],["2024-01-16",11.5816,11.5816,11.4328,11.4907,13438000.0],["2024-01-17",11.4493,11.4907,11.3584,11.3832,12963400.0],["2024-01-18",11.408,11.4328,11.2427,11.3419,15555800.0],["2024-01-19",11.3501,11.408,11.284,11.3997,11278500.0],["2024-01-22",11.4493,11.6477,11.3997,11.4741,15926400.0],["2024-01-23",11.4824,11.5651,11.4659,11.5237,11489100.0],["2024-01-24",11.5485,11.656,11.5237,11.6312,16053700.0],["2024-01-25",11.6395,11.8296,11.6312,11.8048,18969800.0],["2024-01-26",11.8048,11.9701,11.78,11.9536,16093400.0],["2024-01-29",11.9123,12.028,11.8379,12.0115,12547500.0],["2024-01-30",12.0197,12.0941,11.9867,12.0363,16688100.0],["2024-01-31",12.1024,12.1107,11.8048,11.8213,18124900.0],["2024-02-01",11.9371,12.0693,11.8379,11.8792,19075500.0],["2024-02-02",11.8957,11.9536,11.78,11.8461,13506100.0],["2024-02-05",11.8296,11.8792,11.6725,11.8296,17170000.0],["2024-02-06",11.8169,11.893,11.7493,11.8085,14031200.0],["2024-02-07",11.8254,11.8423,11.6563,11.7493,16781100.0],["2024-02-08",11.6732,11.8169,11.6648,11.7578,21218500.0],["2024-02-09",11.7662,11.8254,11.7155,11.7831,7954300.0],["2024-02-12",11.7916,11.9184,11.7831,11.9099,8203500.0],["2024-02-13",11.8592,11.893,11.7916,11.8,10791400.0],["2024-02-14",11.9014,12.0029,11.8254,11.9268,14156500.0],["2024-02-15",11.9184,12.1973,11.9099,12.1888,19103500.0],["2024-02-16",12.1719,12.3072,12.1381,12.2987,16493100.0],["2024-02-20",12.4171,12.4509,12.2987,12.3748,15338500.0],["2024-02-21",12.4002,12.603,12.3579,12.5523,16772600.0],["2024-02-22",12.5523,12.5777,12.4424,12.5016,26154200.0],["2024-02-23",12.5185,12.6622,12.4762,12.5861,9761200.0],["2024-02-26",12.5946,12.603,12.4171,12.4171,10049200.0],["2024-02-27",12.4255,12.5354,12.3579,12.4171,8941700.0],["2024-02-28",12.4424,12.5185,12.2734,12.2818,7766200.0],["2024-02-29",12.3494,12.4086,12.341,12.3748,8281700.0],["2024-03-01",12.434,12.6706,12.434,12.6622,11418900.0],["2024-03-04",12.6791,12.7298,12.5777,12.5946,8463100.0],["2024-03-05",12.5861,12.789,12.5861,12.696,10226300.0],["2024-03-06",12.8059,12.8651,12.7383,12.8059,7566400.0],["2024-03-07",12.8312,12.9158,12.789,12.8397,8148600.0],["2024-03-08",12.882,12.882,12.6622,12.7045,10285000.0],["2024-03-11",12.696,12.7383,12.5692,12.6876,10707100.0],["2024-03-12",12.7214,12.7805,12.6791,12.6876,9346500.0],["2024-03-13",12.7552,12.8566,12.7383,12.7636,9247500.0],["2024-03-14",12.7974,12.8566,12.6791,12.7129,8308500.0],["2024-03-15",12.7383,12.9918,12.7214,12.9665,12137200.0],["2024-03-18",12.9665,13.1525,12.9496,13.1525,9608400.0],["2024-03-19",13.1355,13.2792,13.1102,13.2539,11078400.0],["2024-03-20",13.237,13.2877,13.1017,13.237,10060300.0],["2024-03-21",13.2454,13.2623,13.1102,13.1778,15836600.0],["2024-03-22",13.1525,13.2032,13.1017,13.1525,7344100.0],["2024-03-25",13.1609,13.3046,13.1355,13.1525,9713400.0],["2024-03-26",13.1525,13.2032,13.0595,13.0933,9871000.0],["2024-03-27",13.0848,13.1525,12.9834,13.1355,11987400.0],["2024-03-28",13.1778,13.3638,13.1186,13.2961,12326700.0],["2024-04-01",13.3131,13.33,13.2032,13.2623,12427800.0],["2024-04-02",13.2708,13.3976,13.2454,13.3384,8972400.0],["2024-04-03",13.3891,13.5244,13.3469,13.5244,9736800.0],["2024-04-04",13.5244,13.5582,13.3638,13.3638,10405300.0],["2024-04-05",13.3638,13.4314,13.3215,13.3891,7905400.0],["2024-04-08",13.3976,13.4652,13.3553,13.3722,11072700.0],["2024-04-09",13.3891,13.4145,13.2454,13.2877,10198400.0],["2024-04-10",13.2792,13.3553,13.1778,13.3384,11747700.0],["2024-04-11",13.3553,13.3722,13.1863,13.2539,9191400.0],["2024-04-12",13.3384,13.4145,12.9918,13.0341,13094100.0],["2024-04-15",13.1355,13.1355,12.8482,12.8735,14320100.0],["2024-04-16",12.8482,12.8566,12.6537,12.7636,22004900.0],["2024-04-17",12.6876,12.9073,12.6537,12.8735,11784300.0],["2024-04-18",12.9411,13.2708,12.9242,13.1271,15838800.0],["2024-04-19",13.1525,13.4906,13.1271,13.33,14186500.0],["2024-04-22",13.3553,13.4145,13.2792,13.3807,9953500.0],["2024-04-23",13.406,13.5075,13.3384,13.4398,10883100.0],["2024-04-24",13.4314,13.4821,13.3469,13.4145,8505300.0],["2024-04-25",13.3638,13.4906,13.3215,13.4737,8265500.0],["2024-04-26",13.4652,13.499,13.406,13.4906,5347000.0],["2024-04-29",13.499,13.5835,13.4906,13.5075,8089900.0],["2024-04-30",13.5328,13.5413,13.2623,13.2961,13967300.0],["2024-05-01",13.3384,13.3722,13.0595,13.0848,13232500.0],["2024-05-02",13.1863,13.3553,13.1102,13.3384,9604600.0],["2024-05-03",13.4737,13.5159,13.3384,13.4314,9335500.0],["2024-05-06",13.5244,13.592,13.4821,13.5751,12790900.0],["2024-05-07",13.6258,13.6934,13.5497,13.6343,11132300.0],["2024-05-08",13.6512,13.7526,13.5582,13.7357,15058300.0],["2024-05-09",13.8033,13.8625,13.592,13.7188,20722400.0],["2024-05-10",13.7515,13.8033,13.605,13.7429,15174500.0],["2024-05-13",13.7257,13.8205,13.6222,13.6395,15719500.0],["2024-05-14",13.6222,13.6912,13.5446,13.6826,10156600.0],["2024-05-15",13.674,13.7343,13.5446,13.6998,8921800.0],["2024-05-16",13.7084,13.8033,13.6308,13.6481,9338300.0],["2024-05-17",13.6826,13.786,13.6136,13.7602,10734800.0],["2024-05-20",13.8636,13.9498,13.8033,13.9067,16246900.0],["2024-05-21",13.8636,13.9067,13.7257,13.7343,10457500.0],["2024-05-22",13.7343,13.7429,13.4757,13.5619,10092500.0],["2024-05-23",13.605,13.6222,13.1998,13.286,16805400.0],["2024-05-24",13.3205,13.4584,13.2601,13.3118,12152500.0],["2024-05-28",13.3291,13.3981,13.2429,13.355,11450100.0],["2024-05-29",13.3377,13.3463,13.1911,13.3032,9261900.0],["2024-05-30",13.286,13.4239,13.286,13.3981,7967000.0],["2024-05-31",13.4067,13.5101,13.3808,13.5101,7126900.0],["2024-06-03",13.4929,13.5101,13.1825,13.2601,12170100.0],["2024-06-04",13.2084,13.2687,13.0187,13.2515,13451600.0],["2024-06-05",13.2774,13.3205,13.148,13.2601,9372600.0],["2024-06-06",13.2342,13.3291,13.1911,13.3205,7561500.0],["2024-06-07",13.2946,13.3981,13.1998,13.3463,8538700.0],["2024-06-10",13.3636,13.5532,13.3205,13.536,8266200.0],["2024-06-11",13.5188,13.5188,13.4153,13.4239,6129900.0],["2024-06-12",13.4843,13.5101,13.286,13.3463,10363700.0],["2024-06-13",13.3463,13.3463,13.1739,13.1911,17116300.0],["2024-06-14",13.148,13.3636,13.0618,13.0704,13276200.0],["2024-06-17",13.0791,13.286,13.0618,13.2084,10193800.0],["2024-06-18",13.217,13.3894,13.217,13.3463,8781000.0],["2024-06-20",13.3636,13.5619,13.3377,13.536,9641800.0],["2024-06-21",13.5705,13.6481,13.5101,13.5532,8832000.0],["2024-06-24",13.5791,13.7947,13.5705,13.7171,9214900.0],["2024-06-25",13.6308,13.8033,13.6308,13.7947,6287600.0],["2024-06-26",13.7947,13.8291,13.6308,13.7257,16828800.0],["2024-06-27",13.7257,13.8205,13.7257,13.8205,5476600.0],["2024-06-28",13.8722,14.0619,13.8291,13.9843,12587000.0],["2024-07-01",14.0619,14.1223,13.9671,14.105,12502800.0],["2024-07-02",14.1395,14.2085,14.0619,14.1395,10611000.0],["2024-07-03",14.1395,14.1999,14.0705,14.0792,6029400.0],["2024-07-05",14.0792,14.105,13.8895,13.9498,8281300.0],["2024-07-08",13.9757,14.0361,13.8636,13.8722,8250100.0],["2024-07-09",13.8809,14.0361,13.8205,13.8981,12438300.0],["2024-07-10",13.9585,14.0533,13.9154,14.0361,18227700.0],["2024-07-11",14.0447,14.0705,13.9843,14.0619,9157400.0],["2024-07-12",14.0878,14.105,13.9757,14.0102,11332900.0],["2024-07-15",14.0878,14.174,13.9412,14.1309,18740300.0],["2024-07-16",14.1137,14.1826,14.0619,14.105,19774900.0],["2024-07-17",14.1395,14.2085,13.8809,13.8895,23011800.0],["2024-07-18",13.9154,14.1309,13.9154,14.0964,21972400.0],["2024-07-19",14.0878,14.2257,14.0016,14.174,17613900.0],["2024-07-22",14.1568,14.174,13.9843,14.1223,16614300.0],["2024-07-23",14.1223,14.1654,14.0102,14.1395,31104000.0],["2024-07-24",14.105,14.1395,13.9412,13.9498,38693200.0],["2024-07-25",14.0016,14.0705,13.8809,13.9067,36175400.0],["2024-07-26",13.9671,14.0619,13.855,14.0274,22057700.0],["2024-07-29",14.0619,14.0619,13.6998,13.8119,19383900.0],["2024-07-30",13.8464,13.9757,13.7429,13.9757,17404600.0],["2024-07-31",14.0447,14.0964,13.9843,14.0274,10429700.0],["2024-08-01",14.0533,14.105,13.7774,13.9585,16444600.0],["2024-08-02",13.8809,13.9154,13.5274,13.7515,20932400.0],["2024-08-05",13.1049,13.4584,12.8463,13.3032,30026700.0],["2024-08-06",13.4757,13.8809,13.3894,13.786,25480700.0],["2024-08-07",14.0016,14.0447,13.4584,13.467,24293900.0],["2024-08-08",13.6308,14.0619,13.4498,14.0102,33408200.0],["2024-08-09",13.9838,14.019,13.6672,13.7727,36043400.0],["2024-08-12",13.8167,13.8519,13.6584,13.676,22214000.0],["2024-08-13",13.6496,13.7464,13.4737,13.7024,20143800.0],["2024-08-14",13.7463,14.0893,13.7376,14.0454,19040000.0],["2024-08-15",14.1157,14.1861,13.9926,14.063,16422000.0],["2024-08-16",14.019,14.3356,14.019,14.3356,18588300.0],["2024-08-19",14.4499,14.4763,14.3004,14.3356,23936600.0],["2024-08-20",14.3356,14.3532,14.1069,14.1245,9423900.0],["2024-08-21",14.1773,14.1949,14.0542,14.0893,11534500.0],["2024-08-22",14.0718,14.1685,14.0278,14.0278,8207600.0],["2024-08-23",14.0893,14.2652,14.0718,14.2037,8542500.0],["2024-08-26",14.2477,14.3444,14.1245,14.1685,12743700.0],["2024-08-27",14.1421,14.1509,13.9838,13.9926,9124200.0],["2024-08-28",13.9926,14.0014,13.8431,13.9662,10872100.0],["2024-08-29",14.019,14.0366,13.8871,14.0366,8644100.0],["2024-08-30",14.0278,14.1773,13.975,14.1597,7872500.0],["2024-09-03",14.1069,14.1861,13.8871,14.0981,13387800.0],["2024-09-04",14.063,14.1773,13.9926,14.0014,19044700.0],["2024-09-05",14.0981,14.2301,14.063,14.0893,15645500.0],["2024-09-06",14.1069,14.1509,13.8959,13.975,11985900.0],["2024-09-09",14.0366,14.0718,13.8695,13.9047,7290500.0],["2024-09-10",13.9222,13.9662,13.7727,13.9222,12264500.0],["2024-09-11",13.8695,14.0102,13.7727,13.9574,10093800.0],["2024-09-12",13.9838,14.1069,13.9662,14.0718,7378000.0],["2024-09-13",14.0981,14.2477,14.0894,14.2213,9256300.0],["2024-09-16",14.2301,14.3268,14.0366,14.2301,12516000.0],["2024-09-17",14.2037,14.2652,13.9926,14.0893,17452600.0],["2024-09-18",14.1245,14.3268,14.0366,14.1685,11530600.0],["2024-09-19",14.3356,14.3356,14.1949,14.2213,9728000.0],["2024-09-20",14.2301,14.274,14.1333,14.2477,8925000.0],["2024-09-23",14.2477,14.3796,14.2125,14.318,14842500.0],["2024-09-24",14.3796,14.406,14.2301,14.2565,10555700.0],["2024-09-25",14.2565,14.2916,14.1509,14.2477,9928700.0],["2024-09-26",14.2477,14.2916,13.9486,14.0014,16643100.0],["2024-09-27",14.0014,14.1597,13.9926,14.1333,8251900.0],["2024-09-30",14.1333,14.2037,14.0278,14.1157,8440200.0],["2024-10-01",14.0542,14.2125,14.0278,14.1597,9757300.0],["2024-10-02",14.2125,14.2389,14.0278,14.1157,12220700.0],["2024-10-03",14.1421,14.3796,14.0542,14.3444,15926000.0],["2024-10-04",14.362,14.4587,14.3092,14.3356,10448900.0],["2024-10-07",14.3356,14.3972,14.2565,14.2652,6609200.0],["2024-10-08",14.2652,14.2916,14.1245,14.2213,6364100.0],["2024-10-09",14.2301,14.3356,14.1949,14.3092,6952600.0],["2024-10-10",14.3268,14.4675,14.2916,14.3884,9826200.0],["2024-10-11",14.4236,14.6346,14.3972,14.5291,15709500.0],["2024-10-14",14.4939,14.617,14.4411,14.5555,13025300.0],["2024-10-15",14.4411,14.5467,14.3532,14.3972,18683800.0],["2024-10-16",14.4675,14.5291,14.4148,14.4236,10012100.0],["2024-10-17",14.4411,14.5291,14.4236,14.5027,12455000.0],["2024-10-18",14.5291,14.5467,14.3972,14.4324,11015700.0],["2024-10-21",14.4499,14.4763,14.362,14.4236,11407100.0],["2024-10-22",14.4236,14.4587,14.318,14.406,9275000.0],["2024-10-23",14.3796,14.4411,14.3268,14.406,6951600.0],["2024-10-24",14.4236,14.5027,14.3796,14.4236,8999600.0],["2024-10-25",14.4587,14.5027,14.3796,14.4675,10546900.0],["2024-10-28",14.3884,14.4587,14.318,14.4236,10815400.0],["2024-10-29",14.4411,14.4763,14.3532,14.406,12043400.0],["2024-10-30",14.4411,14.5291,14.3972,14.4851,9516700.0],["2024-10-31",14.4939,14.5203,14.3972,14.4939,10724400.0],["2024-11-01",14.5291,14.5291,14.4236,14.4499,12780900.0],["2024-11-04",14.4939,14.5995,14.4851,14.5203,13829800.0],["2024-11-05",14.5819,14.8721,14.5467,14.8633,25419300.0],["2024-11-06",15.3294,15.391,15.0304,15.3206,31239300.0],["2024-11-07",15.5493,15.5757,15.2327,15.3118,27844400.0],["2024-11-08",15.3235,15.5923,15.1084,15.5027,26159400.0],["2024-11-11",15.5027,15.5834,15.3504,15.4489,20246000.0],["2024-11-12",15.4489,15.4848,15.216,15.2787,10924400.0],["2024-11-13",15.3414,15.3683,15.2249,15.3235,30764200.0],["2024-11-14",15.3862,15.44,15.3056,15.3683,10384300.0],["2024-11-15",15.3593,15.5117,15.2966,15.4937,13134800.0],["2024-11-18",15.5744,15.8163,15.5654,15.7536,17175700.0],["2024-11-19",15.8074,16.2017,15.7626,16.0941,22240700.0],["2024-11-20",16.2196,16.4615,16.1479,16.3809,28443300.0],["2024-11-21",16.4526,17.0888,16.4167,16.9992,42715200.0],["2024-11-22",17.1247,17.2053,16.9902,17.0888,22173300.0],["2024-11-25",17.1426,17.3397,16.7752,16.9992,20619100.0],["2024-11-26",16.9634,17.2232,16.8917,17.2053,12285500.0],["2024-11-27",17.277,17.6623,17.2501,17.4025,22601800.0],["2024-11-29",17.5638,17.9401,17.5458,17.7967,16083800.0],["2024-12-02",17.8326,17.8326,17.3487,17.4025,14888900.0],["2024-12-03",17.4293,17.4562,16.9634,17.2591,14173700.0],["2024-12-04",17.2591,17.3666,16.9813,17.0082,11123400.0],["2024-12-05",16.8469,17.2053,16.7841,17.0888,11230700.0],["2024-12-06",17.0799,17.4741,16.9275,17.2591,14520700.0],["2024-12-09",17.4741,17.5906,16.8648,16.8827,14275900.0],["2024-12-10",16.9634,17.0888,16.7393,16.7931,11886500.0],["2024-12-11",16.9096,17.286,16.8558,17.1874,11820400.0],["2024-12-12",17.1784,17.3666,17.0799,17.2143,8826800.0],["2024-12-13",17.2501,17.2591,16.9902,17.0619,10819200.0],["2024-12-16",17.053,17.1157,16.7573,16.7573,12638400.0],["2024-12-17",16.6228,16.8021,16.4884,16.7035,30089000.0],["2024-12-18",16.7483,16.82,16.3092,16.3092,13915000.0],["2024-12-19",16.4795,16.7125,16.2106,16.3719,14762000.0],["2024-12-20",16.4705,16.9006,16.4078,16.9006,23266500.0],["2024-12-23",16.8469,17.0888,16.7483,17.0619,8953800.0],["2024-12-24",17.2322,17.5638,17.0978,17.5638,6987400.0],["2024-12-26",17.519,17.5279,17.1605,17.2591,11418700.0],["2024-12-27",17.2143,17.277,17.0888,17.277,6943300.0],["2024-12-30",17.2322,17.5906,17.2053,17.5369,10722300.0],["2024-12-31",17.6265,17.7251,17.4473,17.5548,8823700.0],["2025-01-02",17.5279,17.6982,17.4293,17.6623,22112800.0],["2025-01-03",17.6713,17.7251,17.4741,17.5996,20812300.0],["2025-01-06",17.6534,17.7609,17.5369,17.5817,8426200.0],["2025-01-07",17.6713,17.743,17.3487,17.4652,9677300.0],["2025-01-08",17.3845,17.6982,17.3487,17.6803,9018200.0],["2025-01-10",17.7251,17.7699,17.277,17.4025,14402800.0],["2025-01-13",17.519,17.5817,17.2501,17.4473,17311100.0],["2025-01-14",17.5638,17.9312,17.501,17.8595,12730600.0],["2025-01-15",18.1014,18.209,17.5996,17.958,18714700.0],["2025-01-16",17.976,18.191,17.8147,18.1462,18225900.0],["2025-01-17",18.2,18.2806,18.0208,18.1821,14540200.0],["2025-01-21",18.3882,18.8362,18.2627,18.7377,19780500.0],["2025-01-22",18.8183,19.2216,18.7377,18.7466,20102900.0],["2025-01-23",18.89,19.0603,18.8004,18.8721,13095500.0],["2025-01-24",19.0244,19.0334,18.657,18.8631,20462400.0],["2025-01-27",18.2627,18.2986,17.4921,17.7519,46862500.0],["2025-01-28",17.967,18.2717,17.743,18.2358,21954000.0],["2025-01-29",18.3434,18.5047,18.2896,18.3971,9429900.0],["2025-01-30",18.4957,18.9527,18.4957,18.89,26849200.0],["2025-01-31",18.9527,18.9617,18.3165,18.3523,17415400.0],["2025-02-03",18.0566,18.7018,17.9939,18.6032,17648800.0],["2025-02-04",18.7108,18.8004,18.5226,18.6122,12543400.0],["2025-02-05",18.5943,18.881,18.5853,18.6301,15753300.0],["2025-02-06",18.7018,18.7287,18.1373,18.2538,14795500.0],["2025-02-07",18.2128,18.3221,18.0216,18.149,14777800.0],["2025-02-10",18.6044,18.7136,18.2128,18.2947,20832700.0],["2025-02-11",18.3038,18.3038,18.0307,18.0398,15751600.0],["2025-02-12",17.6027,18.2037,17.5389,17.8941,15936300.0],["2025-02-13",17.976,18.1308,17.803,18.0489,12619200.0],["2025-02-14",18.1035,18.2947,17.976,18.2037,10427400.0],["2025-02-18",18.313,18.6226,18.2765,18.486,13528200.0],["2025-02-19",18.6681,18.6772,18.2583,18.3221,15610300.0],["2025-02-20",18.3221,18.3221,18.0033,18.1581,13840800.0],["2025-02-21",18.0762,18.1035,17.5753,17.6573,15649500.0],["2025-02-24",17.6755,17.6755,16.9652,17.2748,21504800.0],["2025-02-25",17.2657,17.4387,16.6192,17.2293,30618500.0],["2025-02-26",17.3568,17.7119,17.2475,17.4478,12978400.0],["2025-02-27",17.5753,17.6482,17.2293,17.2475,14539400.0],["2025-02-28",17.202,17.6118,17.1747,17.5662,11659200.0],["2025-03-03",17.5936,17.7666,17.2111,17.3295,13557400.0],["2025-03-04",17.1291,17.1656,16.4826,16.8195,29228900.0],["2025-03-05",16.8104,16.9106,16.2822,16.5736,23262700.0],["2025-03-06",16.346,16.437,15.8087,16.1183,26731200.0],["2025-03-07",16.1274,16.2913,15.7358,15.8998,26874700.0],["2025-03-10",15.7267,15.7996,15.3261,15.7176,40030400.0],["2025-03-11",15.7358,16.4006,15.6721,16.2367,17884200.0],["2025-03-12",16.5463,16.9379,16.437,16.7558,15038500.0],["2025-03-13",16.7831,17.029,16.5099,16.5463,9803600.0],["2025-03-14",16.6829,17.1018,16.6829,17.0563,10769800.0],["2025-03-17",17.1109,17.3295,17.0654,17.2111,9101800.0],["2025-03-18",17.2475,17.2839,16.9925,17.0107,7221000.0],["2025-03-19",17.1109,17.3477,17.0107,17.2475,6833000.0],["2025-03-20",17.3386,17.3659,17.1382,17.1656,7995400.0],["2025-03-21",17.1382,17.1382,16.8013,16.9379,15140400.0],["2025-03-24",17.1291,17.4023,17.0927,17.1929,12855200.0],["2025-03-25",17.1838,17.4205,17.1291,17.1929,8733800.0],["2025-03-26",17.2111,17.4114,17.1747,17.2384,10407900.0],["2025-03-27",17.2111,17.3386,17.0745,17.1929,9882200.0],["2025-03-28",17.202,17.202,16.8013,17.0381,10757000.0],["2025-03-31",16.6465,16.9834,16.5918,16.9288,12523300.0],["2025-04-01",16.865,17.1564,16.7558,17.0563,11201300.0],["2025-04-02",17.0198,17.2475,16.8924,17.2384,7907300.0],["2025-04-03",16.5736,16.6829,16.1001,16.1456,30295900.0],["2025-04-04",15.3898,15.4627,14.2333,14.7159,50932800.0],["2025-04-07",13.6687,15.2805,13.2953,14.4518,44863200.0],["2025-04-08",15.4535,15.5082,13.951,14.2515,31815900.0],["2025-04-09",14.0512,15.4718,13.5685,15.1804,48154200.0],["2025-04-10",15.0073,15.0255,14.124,14.4883,19076700.0],["2025-04-11",14.6158,14.8707,14.0329,14.8707,18407300.0],["2025-04-14",15.235,15.3534,14.9527,15.317,14449000.0],["2025-04-15",15.3625,15.8178,15.2987,15.581,10196600.0],["2025-04-16",15.6175,15.7541,15.2896,15.408,11710000.0],["2025-04-17",15.581,15.9544,15.5446,15.7267,11256300.0],["2025-04-21",15.663,15.6903,14.9163,15.0802,14310200.0],["2025-04-22",15.3078,15.5264,15.2532,15.4627,11431500.0],["2025-04-23",15.8087,16.0272,15.408,15.5719,14066800.0],["2025-04-24",15.663,16.1183,15.6357,16.0181,10808600.0],["2025-04-25",15.9453,15.9726,15.7358,15.8907,9817400.0],["2025-04-28",15.8907,15.9544,15.6721,15.7358,11028800.0],["2025-04-29",15.663,15.7632,15.5173,15.5173,10873200.0],["2025-04-30",15.3898,15.4262,14.889,15.062,19619500.0],["2025-05-01",15.1986,15.4535,15.0347,15.0529,18176200.0],["2025-05-02",15.3078,15.3625,15.1166,15.1804,16540100.0],["2025-05-05",15.0711,15.0802,14.7341,14.7432,19004800.0],["2025-05-06",14.8434,14.9254,14.3881,14.3972,23141500.0],["2025-05-07",14.7979,15.5719,14.7979,15.3807,30282100.0],["2025-05-08",15.5173,15.9362,15.4353,15.8178,23123200.0],["2025-05-09",15.9088,16.113,15.7881,15.9737,16185900.0],["2025-05-12",16.5585,16.5863,16.113,16.1872,20417200.0],["2025-05-13",16.2615,16.7441,16.1965,16.707,13162300.0],["2025-05-14",16.707,16.8648,16.5585,16.8555,11112300.0],["2025-05-15",16.7348,16.8091,16.5214,16.6791,11064200.0],["2025-05-16",16.7534,16.7812,16.577,16.6606,7676100.0],["2025-05-19",16.5306,16.7812,16.5121,16.707,11749800.0],["2025-05-20",16.8555,16.8833,16.7441,16.8369,9876700.0],["2025-05-21",16.8369,16.8462,16.4285,16.4842,11711300.0],["2025-05-22",16.4935,16.6977,16.41,16.5956,9060500.0],["2025-05-23",16.4657,16.6513,16.4285,16.5678,7733600.0],["2025-05-27",16.707,16.7627,16.577,16.6606,8280400.0],["2025-05-28",16.7163,16.7163,16.41,16.4842,8525800.0],["2025-05-29",16.642,16.6606,16.3172,16.41,9292700.0],["2025-05-30",16.3264,16.3914,16.0851,16.2243,12759100.0],["2025-06-02",16.28,16.345,16.1315,16.2243,15434600.0],["2025-06-03",16.2429,16.6884,16.0944,16.6142,12659700.0],["2025-06-04",16.6235,16.9205,16.1686,16.2707,18054800.0],["2025-06-05",16.3264,16.5214,16.1687,16.4007,12221000.0],["2025-06-06",16.4471,16.7441,16.4471,16.642,12139100.0],["2025-06-09",16.7163,16.7627,16.4193,16.4378,12491700.0],["2025-06-10",16.4935,16.7441,16.4842,16.6977,11591700.0],["2025-06-11",16.7534,16.9854,16.7348,16.939,13387600.0],["2025-06-12",16.9205,17.1339,16.8741,17.1247,11171500.0],["2025-06-13",17.366,17.366,16.8926,17.004,14310500.0],["2025-06-16",17.0875,17.2732,16.7627,16.8462,15491800.0],["2025-06-17",16.8555,16.9483,16.6142,16.642,12808900.0],["2025-06-18",16.6699,16.7441,16.5492,16.5956,10760600.0],["2025-06-20",16.642,16.7534,16.4749,16.5678,15906300.0],["2025-06-23",16.6791,16.707,16.2615,16.3728,14129100.0],["2025-06-24",16.3264,16.5121,16.2893,16.4193,14121600.0],["2025-06-25",16.4657,16.6235,16.3079,16.4007,16924500.0],["2025-06-26",16.4285,16.9205,16.3821,16.8741,14104900.0],["2025-06-27",16.8926,16.9576,16.7534,16.8926,13731100.0],["2025-06-30",16.8926,16.9669,16.7905,16.8276,11194700.0],["2025-07-01",16.8462,16.8462,16.4842,16.5306,15361400.0],["2025-07-02",16.5863,16.6606,16.4285,16.6142,11754100.0],["2025-07-03",16.6606,16.7348,16.5956,16.6791,7052900.0],["2025-07-07",16.6606,16.6791,16.345,16.4749,13186100.0],["2025-07-08",16.4842,16.5678,16.4007,16.5214,9747800.0],["2025-07-09",16.5214,16.5678,16.3079,16.3728,13942500.0],["2025-07-10",16.3914,16.3914,16.1779,16.1872,15585500.0],["2025-07-11",16.1779,16.28,16.1037,16.2058,9436500.0],["2025-07-14",16.2058,16.3543,16.1408,16.2336,9934800.0],["2025-07-15",16.2522,16.3636,16.0944,16.3264,11649500.0],["2025-07-16",16.3357,16.4007,16.0851,16.1872,13331000.0],["2025-07-17",16.2058,16.2893,16.1037,16.28,9673000.0],["2025-07-18",16.2522,16.3357,16.1779,16.2151,13445000.0],["2025-07-21",16.2429,16.2615,15.9645,16.0016,13446500.0],["2025-07-22",15.9645,16.1315,15.9088,16.0851,12458900.0],["2025-07-23",16.0387,16.2429,16.0109,16.1872,13075100.0],["2025-07-24",16.1872,16.4657,16.1408,16.4471,13251500.0],["2025-07-25",16.5214,16.5863,16.4378,16.4471,10436900.0],["2025-07-28",16.6235,16.707,16.4285,16.5028,12749300.0],["2025-07-29",16.642,16.8648,16.5863,16.8555,15116500.0],["2025-07-30",16.8648,16.8741,16.642,16.7534,9604300.0],["2025-07-31",16.7441,16.8555,16.6606,16.7441,13651300.0],["2025-08-01",16.6977,16.707,16.4285,16.5121,16574300.0],["2025-08-04",16.6235,16.6791,16.5028,16.5121,13959800.0],["2025-08-05",16.577,16.6606,16.2893,16.4564,15847900.0],["2025-08-06",16.8091,16.8184,16.3914,16.577,28738200.0],["2025-08-07",16.577,16.6699,16.2615,16.3543,19351300.0],["2025-08-08",16.3921,16.6191,16.307,16.3448,15417100.0],["2025-08-11",16.3259,16.3259,16.1651,16.2313,20634300.0],["2025-08-12",16.2786,16.4583,16.2692,16.4489,12630200.0],["2025-08-13",16.4772,16.6097,16.3827,16.5435,12033500.0],["2025-08-14",16.4583,16.4962,16.307,16.4394,12517900.0],["2025-08-15",16.4678,16.4772,16.307,16.307,10000500.0],["2025-08-18",16.3259,16.43,16.2408,16.4016,12937800.0],["2025-08-19",16.4394,16.4394,16.2975,16.411,14926600.0],["2025-08-20",16.3732,16.4867,16.3448,16.3921,13994300.0],["2025-08-21",16.411,16.6475,16.4016,16.5151,12788600.0],["2025-08-22",16.5718,16.7988,16.5529,16.5624,16847200.0],["2025-08-25",16.5908,16.6853,16.5529,16.5718,10794100.0],["2025-08-26",16.5624,16.6475,16.4583,16.638,9975500.0],["2025-08-27",16.6191,16.7232,16.5908,16.6191,9221300.0],["2025-08-28",16.657,16.7232,16.5151,16.7043,10122100.0],["2025-08-29",16.6948,16.8178,16.657,16.761,8963900.0],["2025-09-02",16.7232,16.884,16.6664,16.7421,8464900.0],["2025-09-03",16.7421,16.761,16.5813,16.6191,9702600.0],["2025-09-04",16.638,16.7516,16.6097,16.6948,7836300.0],["2025-09-05",16.6475,16.6948,16.3354,16.4489,12091500.0],["2025-09-08",16.4867,16.534,16.1556,16.2219,15535600.0],["2025-09-09",16.2692,16.3827,16.2313,16.2408,10979100.0],["2025-09-10",16.2692,16.5151,16.2502,16.4772,10162000.0],["2025-09-11",16.4205,16.5529,16.3732,16.5435,5784900.0],["2025-09-12",16.5529,16.6097,16.4867,16.5056,7327900.0],["2025-09-15",16.5718,16.7516,16.5529,16.5908,10372300.0],["2025-09-16",16.638,16.7232,16.6002,16.6286,7957400.0],["2025-09-17",16.6191,16.7137,16.5056,16.5813,9542200.0],["2025-09-18",16.6097,16.6853,16.4867,16.4962,14563000.0],["2025-09-19",16.5245,16.5245,16.3448,16.3637,13754400.0],["2025-09-22",16.411,16.411,16.184,16.2029,16772600.0],["2025-09-23",16.2692,16.3259,16.1746,16.184,12825500.0],["2025-09-24",16.2502,16.5151,16.2219,16.4583,11130500.0],["2025-09-25",16.4205,16.534,16.3637,16.4678,9936900.0],["2025-09-26",16.4583,16.6853,16.4583,16.5151,10238200.0],["2025-09-29",16.534,16.5529,16.2597,16.2692,11623900.0],["2025-09-30",16.2502,16.307,16.0327,16.2313,20969000.0],["2025-10-01",16.1746,16.184,16.0611,16.0705,13491000.0],["2025-10-02",16.0611,16.1651,15.9759,16.0043,12973900.0],["2025-10-03",16.0043,16.0894,15.8908,15.8908,13314300.0],["2025-10-06",15.9381,16.0327,15.7489,15.7584,14803600.0],["2025-10-07",15.7773,15.8246,15.6354,15.7678,14276200.0],["2025-10-08",15.7868,15.8057,15.5881,15.7678,20937600.0],["2025-10-09",15.7868,15.9476,15.6827,15.7205,12982300.0],["2025-10-10",15.7016,15.8057,15.38,15.4084,21522800.0],["2025-10-13",15.4841,15.6449,15.3516,15.626,15254300.0],["2025-10-14",15.3989,15.6732,15.3989,15.6354,11760400.0],["2025-10-15",15.7016,16.0232,15.7016,15.9854,14943300.0],["2025-10-16",16.0327,16.0705,15.6827,15.7773,16788000.0],["2025-10-17",15.6922,15.7395,15.503,15.5597,14392100.0],["2025-10-20",15.5787,15.8624,15.5692,15.8624,14061100.0],["2025-10-21",15.853,15.8813,15.6638,15.853,14492900.0],["2025-10-22",15.8624,16.0421,15.7489,15.9948,14975700.0],["2025-10-23",16.1746,16.1746,15.8151,15.9381,15286100.0],["2025-10-24",15.957,16.0232,15.7962,15.8246,10606300.0],["2025-10-27",15.8435,16.0043,15.8057,15.9948,11775200.0],["2025-10-28",15.9759,16.1178,15.9097,16.0705,12602800.0],["2025-10-29",16.08,16.0894,15.8624,16.0138,13033100.0],["2025-10-30",16.0327,16.0421,15.8057,15.8624,13350200.0],["2025-10-31",15.8908,15.9759,15.7868,15.9192,10454000.0],["2025-11-03",15.9948,16.0421,15.7395,15.9192,13841200.0],["2025-11-04",15.8624,15.9192,15.6354,15.6543,13437300.0],["2025-11-05",15.7111,16.1367,15.6922,15.9948,16665200.0],["2025-11-06",15.9665,16.0989,15.7773,15.957,22864700.0],["2025-11-07",15.8827,15.9406,15.6125,15.8731,15500700.0],["2025-11-10",15.8731,16.1529,15.6897,16.1046,18551400.0],["2025-11-11",16.095,16.1432,15.9792,16.1143,28964900.0],["2025-11-12",16.1046,16.1625,15.902,15.9985,10083800.0],["2025-11-13",15.9696,16.1046,15.9117,16.0467,12943400.0],["2025-11-14",16.0082,16.4327,15.9792,16.4134,15891500.0],["2025-11-17",16.3941,16.5099,16.2976,16.3459,11808100.0],["2025-11-18",16.2494,16.4906,16.1529,16.3748,14855700.0],["2025-11-19",16.3652,16.452,16.2108,16.3266,16419000.0],["2025-11-20",16.3748,16.3941,15.902,16.0564,20519000.0],["2025-11-21",15.9792,16.0757,15.7573,15.931,23644800.0],["2025-11-24",15.9406,15.9406,15.7669,15.9117,15104700.0],["2025-11-25",15.8055,15.8345,15.6897,15.6994,17427500.0],["2025-11-26",15.709,15.9213,15.6897,15.8538,17592100.0],["2025-11-28",15.8924,16.1336,15.8538,16.1239,7110700.0],["2025-12-01",16.1143,16.2783,16.0853,16.2397,15099900.0],["2025-12-02",16.3073,16.3266,15.9792,16.0082,14447500.0],["2025-12-03",16.0178,16.2011,16.0178,16.1239,12128900.0],["2025-12-04",16.1432,16.2301,16.1336,16.2108,11273800.0],["2025-12-05",16.2108,16.3362,16.1239,16.2108,15588200.0],["2025-12-08",16.1625,16.288,16.1625,16.2108,10331800.0],["2025-12-09",16.2108,16.3073,16.066,16.0853,11612100.0],["2025-12-10",16.1432,16.1722,15.8634,15.8731,12449000.0],["2025-12-11",15.8731,15.902,15.7766,15.8345,12317600.0],["2025-12-12",15.8634,16.066,15.7959,15.9792,13413300.0],["2025-12-15",15.9696,15.9792,15.8248,15.9213,11210900.0],["2025-12-16",15.8345,15.8441,15.6801,15.7862,17915300.0],["2025-12-17",15.8248,15.8538,15.6994,15.8152,14239400.0],["2025-12-18",15.8055,15.8248,15.6222,15.6415,16294300.0],["2025-12-19",15.6415,15.8634,15.6318,15.8152,22553700.0],["2025-12-22",15.8248,15.9117,15.709,15.7283,14185000.0],["2025-12-23",15.7476,15.8152,15.6125,15.7862,13912800.0],["2025-12-24",15.7187,15.8152,15.6994,15.8152,9109900.0],["2025-12-26",15.7862,15.8055,15.6608,15.6801,10524600.0],["2025-12-29",15.738,15.7669,15.6704,15.6994,11773700.0],["2025-12-30",15.709,15.9696,15.709,15.9599,14784600.0],["2025-12-31",15.9213,15.9599,15.8152,15.9117,13490800.0],["2026-01-02",15.8731,16.0564,15.7573,16.0082,15249700.0],["2026-01-05",15.9599,15.9985,15.6897,15.8441,16083000.0],["2026-01-06",15.8345,15.902,15.6704,15.6801,14249000.0],["2026-01-07",15.6897,15.9889,15.6897,15.9406,17342200.0],["2026-01-08",15.9213,16.3169,15.9213,16.2976,18273300.0],["2026-01-09",16.3073,16.4231,16.2204,16.3652,13419700.0],["2026-01-12",16.3555,16.5582,16.288,16.5485,13413800.0],["2026-01-13",16.5485,16.8766,16.5389,16.7897,13713000.0],["2026-01-14",16.8187,16.8959,16.7608,16.8862,16772500.0],["2026-01-15",16.8283,16.8766,16.6643,16.8476,11837700.0],["2026-01-16",16.809,16.8766,16.6836,16.7415,14752500.0],["2026-01-20",16.6933,16.8959,16.6547,16.8283,16969100.0],["2026-01-21",17.0117,17.0696,16.8669,17.031,18630300.0],["2026-01-22",17.031,17.5134,17.0117,17.4748,24340800.0],["2026-01-23",17.5231,17.6968,17.2433,17.3591,19807400.0],["2026-01-26",17.4073,17.4748,17.2336,17.3301,14899500.0],["2026-01-27",17.3591,17.4941,17.2433,17.3205,13928700.0],["2026-01-28",17.3687,17.6099,17.3494,17.6003,14071400.0],["2026-01-29",17.7547,17.9477,17.6196,17.8801,17286600.0],["2026-01-30",17.8801,17.8994,17.4845,17.8029,13628100.0],["2026-02-02",17.745,17.7836,17.4941,17.5038,17902500.0],["2026-02-03",17.6582,17.8222,17.5713,17.7643,22340800.0],["2026-02-04",17.774,17.8222,17.4652,17.7257,18437500.0],["2026-02-05",17.6582,17.6775,17.3784,17.552,14416300.0],["2026-02-06",17.498,17.7339,17.4095,17.6356,18115800.0],["2026-02-09",17.498,17.8322,17.4783,17.7437,12009700.0],["2026-02-10",17.7142,17.9502,17.7044,17.8027,10991700.0],["2026-02-11",17.96,18.019,17.842,17.901,14256600.0],["2026-02-12",17.9207,18.078,17.7437,17.9502,17938300.0],["2026-02-13",17.9895,18.4908,17.9305,18.4319,27421300.0],["2026-02-17",18.3827,18.5105,17.9403,18.2942,19510000.0],["2026-02-18",18.4515,18.9725,18.4024,18.54,21296600.0],["2026-02-19",18.7268,18.9135,18.5793,18.5793,19064200.0],["2026-02-20",18.5596,18.7464,18.481,18.6579,11115200.0],["2026-02-23",18.6579,18.7169,18.4122,18.5007,17671600.0],["2026-02-24",18.5203,18.5498,18.2942,18.481,12475100.0],["2026-02-25",18.5302,18.54,18.1271,18.2746,9926900.0],["2026-02-26",18.1763,18.4613,18.0288,18.3729,9721300.0],["2026-02-27",18.4319,18.5302,18.3434,18.5203,10326500.0],["2026-03-02",18.7759,18.9037,18.5302,18.7759,17169200.0],["2026-03-03",18.7464,18.8054,18.4613,18.54,17409600.0],["2026-03-04",18.4908,18.5203,18.2942,18.4417,10778300.0],["2026-03-05",18.5203,18.5793,18.3139,18.3532,18846300.0],["2026-03-06",18.481,18.5105,18.2746,18.422,15995200.0],["2026-03-09",18.1959,18.481,18.1271,18.2746,15589700.0],["2026-03-10",18.2058,18.3434,17.9305,17.9895,14930600.0],["2026-03-11",18.0976,18.4515,18.0288,18.4319,10301500.0],["2026-03-12",18.481,18.6383,18.2352,18.2451,14609500.0],["2026-03-13",18.2942,18.5105,18.1763,18.4319,16727400.0],["2026-03-16",18.5105,18.6678,18.4024,18.422,13539500.0],["2026-03-17",18.4712,18.6383,18.422,18.4712,22591800.0],["2026-03-18",18.5105,18.54,18.3434,18.3434,10599100.0],["2026-03-19",18.4024,18.7956,18.3827,18.6383,17580200.0],["2026-03-20",18.6678,18.7857,18.6088,18.6874,17417200.0],["2026-03-23",18.5596,18.7956,18.4024,18.7366,14713500.0],["2026-03-24",18.6776,19.1396,18.6776,18.884,11733800.0],["2026-03-25",18.8349,18.9823,18.7366,18.8152,11485100.0],["2026-03-26",18.8447,19.12,18.8152,19.1101,10434200.0],["2026-03-27",19.12,19.4837,19.0905,19.3362,17016700.0],["2026-03-30",19.4345,19.523,19.1495,19.2576,16221800.0],["2026-03-31",19.2969,19.3854,18.6874,18.9725,19321100.0],["2026-04-01",18.7268,18.8447,18.4024,18.6973,21625300.0],["2026-04-02",18.9725,18.9922,18.599,18.6088,14136200.0],["2026-04-06",18.6776,18.8447,18.5793,18.6383,22028700.0],["2026-04-07",18.6973,19.0413,18.6973,18.7956,23959100.0],["2026-04-08",18.4613,18.8546,18.2844,18.7563,41581000.0],["2026-04-09",18.7071,19.2379,18.6776,18.7661,29227600.0],["2026-04-10",18.7268,19.0413,18.7169,18.8644,8317600.0],["2026-04-13",18.9823,18.9823,18.422,18.5302,15476400.0],["2026-04-14",18.4417,18.5203,18.1959,18.4122,10558000.0],["2026-04-15",18.4122,18.5596,18.3532,18.3925,17951300.0],["2026-04-16",18.4417,18.6874,18.422,18.5498,7617200.0],["2026-04-17",18.2942,18.5793,18.0288,18.54,13943200.0],["2026-04-20",18.5793,18.6678,18.481,18.5891,19043000.0],["2026-04-21",18.6285,18.8447,18.5007,18.6383,9476900.0],["2026-04-22",18.7169,18.8054,18.5793,18.7464,7544400.0],["2026-04-23",18.7366,18.8447,18.6579,18.8251,6698400.0],["2026-04-24",18.8152,18.8546,18.5596,18.7563,20323300.0],["2026-04-27",18.7857,18.9332,18.7169,18.7268,6840300.0],["2026-04-28",18.8447,19.1986,18.8447,19.0807,23775600.0],["2026-04-29",19.1691,19.4935,19.12,19.4247,11851700.0],["2026-04-30",19.4149,19.8572,19.3854,19.8474,30718300.0],["2026-05-01",19.8278,19.9359,19.4739,19.6017,15321600.0],["2026-05-04",19.7098,19.8867,19.582,19.7393,34115200.0],["2026-05-05",19.7098,20.3193,19.5722,20.044,42154700.0],["2026-05-06",19.8081,19.8572,19.4345,19.5328,16085200.0],["2026-05-07",19.464,19.6115,19.1888,19.582,12036300.0],["2026-05-08",19.71,19.75,19.3,19.34,11411100.0],["2026-05-11",19.36,19.73,19.14,19.61,10314800.0],["2026-05-12",19.64,20.07,19.56,20.0,14515200.0],["2026-05-13",19.95,20.13,19.77,20.1,12909000.0],["2026-05-14",20.1,20.47,20.07,20.36,12903500.0],["2026-05-15",20.4,20.47,20.15,20.15,10954200.0],["2026-05-18",20.1,20.45,19.98,20.19,9235100.0],["2026-05-19",20.26,20.5,20.18,20.39,11951100.0],["2026-05-20",20.47,20.7,20.15,20.16,15361000.0],["2026-05-21",20.28,20.35,19.95,20.01,6657400.0],["2026-05-22",19.99,20.19,19.92,20.07,6870200.0],["2026-05-26",19.87,19.89,19.54,19.6,14019700.0],["2026-05-27",19.5,19.66,19.33,19.33,8645500.0],["2026-05-28",19.42,19.57,19.32,19.42,6804500.0],["2026-05-29",19.36,19.41,19.11,19.17,9978700.0],["2026-06-01",19.21,19.44,19.18,19.27,7948700.0],["2026-06-02",19.23,19.62,19.18,19.54,8094200.0],["2026-06-03",19.61,19.79,19.48,19.55,9184000.0],["2026-06-04",19.42,19.68,19.4,19.62,8314400.0],["2026-06-05",19.56,19.68,19.38,19.39,12259800.0],["2026-06-08",19.46,19.49,19.25,19.34,8642600.0],["2026-06-09",19.3,19.34,19.01,19.06,8068900.0],["2026-06-10",19.12,19.26,19.02,19.04,8584500.0],["2026-06-11",19.1,19.18,18.76,18.76,9615500.0],["2026-06-12",18.77,19.22,18.68,19.07,8281200.0],["2026-06-15",18.7,19.12,18.66,18.91,10867500.0],["2026-06-16",18.75,19.09,18.75,18.91,8720800.0],["2026-06-17",19.0,19.06,18.72,18.75,8304400.0],["2026-06-18",18.62,18.93,18.46,18.75,12459000.0],["2026-06-22",18.77,18.99,18.74,18.89,6800400.0],["2026-06-23",18.83,19.31,18.76,19.22,9270000.0],["2026-06-24",19.08,19.16,18.81,18.94,7862300.0],["2026-06-25",18.9,19.27,18.86,19.18,7352800.0],["2026-06-26",19.07,19.25,19.04,19.17,5300100.0],["2026-06-29",19.17,19.25,18.95,19.06,7692100.0],["2026-06-30",19.07,19.24,18.94,19.12,10596500.0],["2026-07-01",19.06,19.22,18.95,19.05,7330600.0],["2026-07-02",18.99,19.36,18.99,19.33,8630600.0],["2026-07-06",19.33,19.54,19.245,19.25,7193022.596305],["2026-07-07",19.45,19.97,19.435,19.81,9265632.659985],["2026-07-08",19.95,20.025,19.75,19.86,8862989.072137],["2026-07-09",19.86,19.9119,19.69,19.79,6277052.224402],["2026-07-10",19.79,19.86,19.5,19.66,6595313.961714],["2026-07-13",19.79,20.21,19.78,20.18,9999850.527989],["2026-07-14",20.23,20.3354,19.97,20.07,6002124.050058],["2026-07-15",20.02,20.175,19.855,19.91,6949927.877748],["2026-07-16",19.93,20.26,19.93,20.2,8988565.280642],["2026-07-17",20.35,20.46,20.25,20.32,9492598.575726],["2026-07-20",20.33,20.56,20.26,20.28,9678198.174882],["2026-07-21",20.31,20.435,20.15,20.25,8966529.239295],["2026-07-22",20.26,20.5365,20.26,20.37,9019663.151794],["2026-07-23",20.54,20.5621,20.33,20.42,7138012.150449],["2026-07-24",20.4,20.52,20.35,20.36,5903452.348486],["2026-07-27",20.19,20.29,19.86,19.91,13404954.240972],["2026-07-28",19.92,20.25,19.895,20.2,11373843.88602],["2026-07-29",20.42,20.53,20.12,20.2,9534008.087462],["2026-07-30",20.26,20.31,20.14,20.24,6102555.161708],["2026-07-31",20.29,20.435,20.16,20.36,8682978.789006],["2026-08-03",20.4,20.48,20.2,20.28,10860787.149185],["2026-08-04",20.565,20.68,20.31,20.33,15628117.313622],["2026-08-05",20.46,20.6,20.19,20.34,14076852.897063],["2026-08-06",20.56,20.81,20.49,20.67,12515500.150467],["2026-08-07",20.2,20.435,20.11,20.13,11085339.319606],["2026-08-10",20.24,20.58,20.2,20.485,5051001.039817],["2026-08-11",20.58,20.8751,20.58,20.78,8353834.11158],["2026-08-12",20.78,20.955,20.72,20.95,9000480.338603],["2026-08-13",20.93,21.115,20.75,20.76,8108099.289037],["2026-08-14",20.78,21.1,20.78,21.05,6932527.669138],["2026-08-17",21.04,21.071,20.86,20.94,5341022.448813],["2026-08-18",21.1,21.43,21.08,21.42,10270242.086428],["2026-08-19",21.52,21.64,21.15,21.18,13504558.658433],["2026-08-20",21.3,21.435,21.1,21.21,7980298.931372],["2026-08-21",21.25,21.34,21.06,21.19,10134965.770988],["2026-08-24",21.28,21.3589,20.99,21.08,5516037.909828],["2026-08-25",21,21.165,20.965,21.02,9166886.094251],["2026-08-26",21,21.5,20.96,21.43,7596746.856832],["2026-08-27",21.36,21.44,21.15,21.38,6411976.983761],["2026-08-28",21.38,21.5,21.24,21.31,5037376.369795],["2026-08-31",21.45,21.54,21.37,21.51,7049139.286471],["2026-09-01",21.66,21.77,21.42,21.42,9239742.416697],["2026-09-02",21.4,21.6,21.23,21.54,6916095.88801],["2026-09-03",21.53,21.58,21.42,21.44,5925546.309519],["2026-09-04",21.38,21.55,21.255,21.5,6013489.742676],["2026-09-08",21.55,21.63,21.37,21.51,6985432.077048],["2026-09-09",21.58,21.72,21.49,21.68,8052796.198516],["2026-09-10",21.79,21.84,21.56,21.73,8040949.748694],["2026-09-11",21.61,21.76,21.36,21.55,8151801.277315],["2026-09-14",21.63,21.67,21.34,21.49,7323631.868149],["2026-09-15",21.52,21.63,21.25,21.33,7497988.199984],["2026-09-16",21.35,21.4183,20.99,21.11,6784500.036243],["2026-09-17",21.14,21.22,20.99,21.05,6951712.252925],["2026-09-18",21.02,21.28,20.95,21.14,14171134.443046],["2026-09-21",21.08,21.12,20.77,20.9,7432365.855915],["2026-09-22",20.75,20.99,20.4,20.4,10280956.775952],["2026-09-23",20.53,20.71,20.43,20.49,6807569.061287],["2026-09-24",20.52,20.62,20.33,20.33,9594463.204956],["2026-09-25",20.31,20.34,20.05,20.19,15112565.670048],["2026-09-28",20.27,20.39,19.93,20.1,9165424.289177],["2026-09-29",19.94,20.01,19.77,19.91,10261467.119363],["2026-09-30",20.03,20.065,19.67,19.77,8823103.918194],["2026-10-01",19.7,20.13,19.59,20.1,12617952.62524],["2026-10-02",20.01,20.5,19.98,20.47,11125000.375114],["2026-10-05",20.34,20.725,20.34,20.72,7212330.340217],["2026-10-06",20.72,20.805,20.33,20.74,7778710.819341]],"session_anchor":{"v":1,"date":"2006-02-03","index":0,"basis":"feed"}}