{"t":"GME","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-02-13",1.6201,1.6933,1.6033,1.6917,76216000.0],["2002-02-14",1.7127,1.7161,1.6706,1.6832,11021600.0],["2002-02-15",1.6833,1.6875,1.658,1.6748,8389600.0],["2002-02-19",1.6664,1.6664,1.578,1.6075,7410400.0],["2002-02-20",1.6159,1.6622,1.6033,1.6622,6892800.0],["2002-02-21",1.6563,1.6706,1.6412,1.658,6976800.0],["2002-02-22",1.6706,1.6706,1.6159,1.6285,3525600.0],["2002-02-25",1.6243,1.6538,1.6058,1.6412,3453600.0],["2002-02-26",1.6328,1.658,1.6067,1.6412,2761600.0],["2002-02-27",1.6285,1.6294,1.5991,1.6117,4091200.0],["2002-02-28",1.6159,1.637,1.6075,1.6075,2751200.0],["2002-03-01",1.6033,1.6454,1.5974,1.6302,1913600.0],["2002-03-04",1.637,1.6673,1.6344,1.658,3180800.0],["2002-03-05",1.6496,1.6538,1.6126,1.6201,3444800.0],["2002-03-06",1.6193,1.6353,1.6159,1.6285,1316800.0],["2002-03-07",1.6285,1.7337,1.6285,1.7186,2700800.0],["2002-03-08",1.7085,1.7674,1.7085,1.759,1600800.0],["2002-03-11",1.7506,1.8011,1.7464,1.7817,5462400.0],["2002-03-12",1.7674,1.8432,1.7674,1.7842,5819200.0],["2002-03-13",1.7842,1.8095,1.738,1.7691,5063200.0],["2002-03-14",1.7691,1.7842,1.7539,1.7674,1696800.0],["2002-03-15",1.7674,1.7758,1.6748,1.7127,1708000.0],["2002-03-18",1.7169,1.7169,1.6033,1.6243,2207200.0],["2002-03-19",1.637,1.6412,1.5654,1.5738,3229600.0],["2002-03-20",1.5612,1.5612,1.4308,1.5166,9236000.0],["2002-03-21",1.5166,1.6201,1.5166,1.578,4427200.0],["2002-03-22",1.578,1.6487,1.5578,1.6243,2494400.0],["2002-03-25",1.6412,1.6673,1.6142,1.6597,7571200.0],["2002-03-26",1.6833,1.6917,1.6647,1.6816,1816800.0],["2002-03-27",1.6816,1.7674,1.6748,1.7337,1369600.0],["2002-03-28",1.7253,1.7337,1.6917,1.7001,1714400.0],["2002-04-01",1.6875,1.6875,1.5991,1.6033,1880000.0],["2002-04-02",1.5991,1.5991,1.5444,1.5688,2098400.0],["2002-04-03",1.5696,1.5823,1.552,1.5654,567200.0],["2002-04-04",1.5612,1.6033,1.5612,1.5949,763200.0],["2002-04-05",1.5949,1.6328,1.5562,1.5562,837600.0],["2002-04-08",1.5654,1.5654,1.4956,1.5402,1558400.0],["2002-04-09",1.5318,1.6159,1.5318,1.5949,3562400.0],["2002-04-10",1.5907,1.6033,1.578,1.5924,1302400.0],["2002-04-11",1.5915,1.5915,1.557,1.557,1444000.0],["2002-04-12",1.5696,1.5696,1.52,1.536,1236000.0],["2002-04-15",1.5318,1.5629,1.5309,1.5621,1559200.0],["2002-04-16",1.578,1.6159,1.578,1.5991,1225600.0],["2002-04-17",1.6201,1.7043,1.6201,1.6673,3348800.0],["2002-04-18",1.6673,1.6959,1.6614,1.6673,984800.0],["2002-04-19",1.6673,1.7127,1.6673,1.706,646400.0],["2002-04-22",1.6959,1.6959,1.6673,1.6832,772800.0],["2002-04-23",1.679,1.7043,1.6412,1.6454,824800.0],["2002-04-24",1.6429,1.6504,1.6328,1.6336,1064800.0],["2002-04-25",1.6336,1.6336,1.6134,1.6328,1727200.0],["2002-04-26",1.6243,1.6479,1.6201,1.6201,1653600.0],["2002-04-29",1.6117,1.6117,1.5823,1.5907,2562400.0],["2002-04-30",1.578,1.6243,1.5738,1.6033,6894400.0],["2002-05-01",1.6243,1.7253,1.6243,1.7253,1672000.0],["2002-05-02",1.7169,1.7666,1.7169,1.7531,3316000.0],["2002-05-03",1.7506,1.7514,1.7304,1.7506,463200.0],["2002-05-06",1.7497,1.9012,1.7497,1.8305,2146400.0],["2002-05-07",1.8221,1.8516,1.8053,1.8095,452800.0],["2002-05-08",1.8263,1.8937,1.8263,1.8852,658400.0],["2002-05-09",1.8937,1.9526,1.8937,1.9231,847200.0],["2002-05-10",1.9357,1.9719,1.8516,1.8566,696000.0],["2002-05-13",1.8575,1.8575,1.7548,1.8095,1929600.0],["2002-05-14",1.8516,1.8852,1.7506,1.7506,3958400.0],["2002-05-15",1.7422,1.7674,1.6706,1.6706,5829600.0],["2002-05-16",1.6706,1.7422,1.6706,1.7337,5286400.0],["2002-05-17",1.7464,1.8095,1.7464,1.7868,4351200.0],["2002-05-20",1.7868,1.8095,1.7758,1.7994,2336000.0],["2002-05-21",1.9021,1.9063,1.7211,1.7253,3872000.0],["2002-05-22",1.722,1.8095,1.7085,1.7885,1847200.0],["2002-05-23",1.7885,1.9105,1.7885,1.8861,2157600.0],["2002-05-24",1.8802,1.9947,1.8802,1.9745,2212000.0],["2002-05-28",1.982,2.0443,1.961,2.0376,2082400.0],["2002-05-29",2.0376,2.0376,1.9778,1.9862,4728000.0],["2002-05-30",1.9862,1.9862,1.9484,1.9576,3941600.0],["2002-05-31",1.9576,2.0451,1.9576,2.0359,2708000.0],["2002-06-03",2.0359,2.0359,1.9475,1.9568,1817600.0],["2002-06-04",1.9534,2.0115,1.9273,1.9719,1933600.0],["2002-06-05",1.9778,1.993,1.945,1.9568,1752000.0],["2002-06-06",1.9568,1.9904,1.9517,1.9568,1403200.0],["2002-06-07",1.9357,1.9559,1.8987,1.9315,1752000.0],["2002-06-10",1.9315,1.961,1.8768,1.8937,854400.0],["2002-06-11",1.9038,1.9147,1.8953,1.9147,323200.0],["2002-06-12",1.8945,1.8953,1.8364,1.8852,532000.0],["2002-06-13",1.8852,1.9442,1.86,1.9324,1297600.0],["2002-06-14",1.9307,1.9307,1.7969,1.8945,718400.0],["2002-06-17",1.9021,1.9736,1.9021,1.9374,936800.0],["2002-06-18",1.9374,1.9484,1.8768,1.8953,260000.0],["2002-06-19",1.8937,1.9484,1.8937,1.9357,905600.0],["2002-06-20",1.924,1.924,1.8339,1.8432,509600.0],["2002-06-21",1.8305,1.8305,1.759,1.7674,1016000.0],["2002-06-24",1.7674,1.7674,1.6748,1.727,1092800.0],["2002-06-25",1.727,1.7497,1.6816,1.6816,829600.0],["2002-06-26",1.6622,1.6622,1.5452,1.5949,2882400.0],["2002-06-27",1.6075,1.6832,1.5915,1.6832,1632000.0],["2002-06-28",1.679,1.7943,1.6689,1.7666,3480000.0],["2002-07-01",1.759,1.7666,1.6538,1.6614,1088000.0],["2002-07-02",1.6605,1.6605,1.504,1.5789,1637600.0],["2002-07-03",1.5738,1.6075,1.4518,1.557,2226400.0],["2002-07-05",1.5654,1.6378,1.5654,1.5999,455200.0],["2002-07-08",1.6075,1.7127,1.5966,1.6673,1433600.0],["2002-07-09",1.658,1.7194,1.6193,1.6412,2162400.0],["2002-07-10",1.6412,1.6917,1.5949,1.6159,2144000.0],["2002-07-11",1.6033,1.6067,1.4939,1.5511,2443200.0],["2002-07-12",1.5511,1.5511,1.4787,1.4888,1052800.0],["2002-07-15",1.4872,1.4872,1.3298,1.4055,1300000.0],["2002-07-16",1.3845,1.4198,1.3542,1.3626,1246400.0],["2002-07-17",1.3668,1.4013,1.2035,1.3542,6398400.0],["2002-07-18",1.3542,1.3803,1.3432,1.35,1261600.0],["2002-07-19",1.3424,1.3474,1.3171,1.3281,1353600.0],["2002-07-22",1.323,1.3862,1.3129,1.3298,999200.0],["2002-07-23",1.3382,1.3803,1.2835,1.3466,2536000.0],["2002-07-24",1.3298,1.4829,1.2616,1.4804,1784800.0],["2002-07-25",1.4813,1.4813,1.3971,1.4291,560800.0],["2002-07-26",1.4299,1.4897,1.4299,1.4762,668800.0],["2002-07-29",1.4779,1.5444,1.4779,1.5402,936000.0],["2002-07-30",1.5402,1.5486,1.4855,1.5107,716800.0],["2002-07-31",1.4939,1.4947,1.4501,1.4728,777600.0],["2002-08-01",1.4644,1.4644,1.3643,1.4047,1011200.0],["2002-08-02",1.3929,1.3929,1.2498,1.2709,1099200.0],["2002-08-05",1.2709,1.3197,1.2709,1.2919,702400.0],["2002-08-06",1.3045,1.3373,1.3045,1.3289,1688800.0],["2002-08-07",1.3315,1.3466,1.3003,1.3373,1560800.0],["2002-08-08",1.3298,1.334,1.1657,1.254,4937600.0],["2002-08-09",1.254,1.3129,1.254,1.2835,946400.0],["2002-08-12",1.2826,1.3676,1.2793,1.3676,926400.0],["2002-08-13",1.3887,1.4484,1.3685,1.3761,1760800.0],["2002-08-14",1.3761,1.4981,1.3761,1.456,3224800.0],["2002-08-15",1.5149,1.578,1.5149,1.5233,3407200.0],["2002-08-16",1.5233,1.6664,1.5233,1.5932,1723200.0],["2002-08-19",1.5932,1.7194,1.5738,1.679,1722400.0],["2002-08-20",1.7422,1.8095,1.7001,1.7607,5432800.0],["2002-08-21",1.7632,1.8095,1.727,1.8053,1994400.0],["2002-08-22",1.7842,1.8095,1.7169,1.7253,3035200.0],["2002-08-23",1.7253,1.7262,1.6622,1.6622,1333600.0],["2002-08-26",1.6631,1.7464,1.6605,1.7388,2069600.0],["2002-08-27",1.7422,1.7708,1.7211,1.7346,1864800.0],["2002-08-28",1.7295,1.7885,1.7135,1.759,2461600.0],["2002-08-29",1.7523,1.8044,1.7228,1.8036,1388000.0],["2002-08-30",1.8179,1.8507,1.7506,1.7506,778400.0],["2002-09-03",1.7506,1.7506,1.6454,1.6832,1085600.0],["2002-09-04",1.7001,1.7321,1.5654,1.5654,2308800.0],["2002-09-05",1.557,1.6412,1.5511,1.6142,1292800.0],["2002-09-06",1.6201,1.6664,1.6201,1.6504,1339200.0],["2002-09-09",1.6538,1.6875,1.5654,1.6875,1700000.0],["2002-09-10",1.6933,1.7245,1.6698,1.7169,1416800.0],["2002-09-11",1.7337,1.7582,1.7337,1.7506,599200.0],["2002-09-12",1.7716,1.7741,1.7169,1.7169,1172000.0],["2002-09-13",1.7001,1.7001,1.6496,1.6496,288000.0],["2002-09-16",1.6504,1.7034,1.6496,1.7009,484800.0],["2002-09-17",1.722,1.7556,1.6715,1.7186,388800.0],["2002-09-18",1.7085,1.7161,1.6706,1.6917,408000.0],["2002-09-19",1.7001,1.7464,1.6833,1.7068,3078400.0],["2002-09-20",1.7565,1.7565,1.6664,1.6875,737600.0],["2002-09-23",1.6883,1.6908,1.6732,1.6748,1595200.0],["2002-09-24",1.6715,1.6723,1.5696,1.6344,1099200.0],["2002-09-25",1.6378,1.6639,1.637,1.6538,840000.0],["2002-09-26",1.6664,1.738,1.6622,1.738,1353600.0],["2002-09-27",1.738,1.8642,1.738,1.791,2938400.0],["2002-09-30",1.791,1.8011,1.637,1.7211,2290400.0],["2002-10-01",1.7211,1.7211,1.5999,1.6832,3411200.0],["2002-10-02",1.6706,1.6824,1.6243,1.6664,1560000.0],["2002-10-03",1.6732,1.6732,1.6117,1.6117,1212000.0],["2002-10-04",1.6235,1.6538,1.557,1.6252,2060800.0],["2002-10-07",1.6075,1.6159,1.5654,1.5654,1420800.0],["2002-10-08",1.5823,1.6227,1.5797,1.5907,1255200.0],["2002-10-09",1.5823,1.5907,1.4703,1.4703,1482400.0],["2002-10-10",1.4728,1.5764,1.4535,1.541,2052800.0],["2002-10-11",1.5494,1.578,1.5486,1.5629,1828000.0],["2002-10-14",1.5545,1.5865,1.5444,1.5772,673600.0],["2002-10-15",1.6412,1.6706,1.6134,1.6487,1840800.0],["2002-10-16",1.642,1.658,1.6126,1.6412,1138400.0],["2002-10-17",1.658,1.7388,1.6395,1.6647,1288800.0],["2002-10-18",1.6647,1.7582,1.6631,1.7127,1427200.0],["2002-10-21",1.7135,1.7666,1.6917,1.7548,1616800.0],["2002-10-22",1.5318,1.6664,1.5318,1.6134,7187200.0],["2002-10-23",1.6109,1.6866,1.6109,1.6782,1184800.0],["2002-10-24",1.6917,1.7236,1.6917,1.7169,1300800.0],["2002-10-25",1.7085,1.7674,1.7034,1.7127,2435200.0],["2002-10-28",1.7253,1.7253,1.5587,1.5612,4722400.0],["2002-10-29",1.5621,1.5621,1.4998,1.5149,4871200.0],["2002-10-30",1.5402,1.5612,1.5116,1.5149,4926400.0],["2002-10-31",1.5275,1.5275,1.4981,1.5065,1644000.0],["2002-11-01",1.5065,1.5065,1.4459,1.4838,2742400.0],["2002-11-04",1.5048,1.5444,1.5048,1.5217,1336800.0],["2002-11-05",1.5225,1.578,1.5074,1.578,2224800.0],["2002-11-06",1.5797,1.5974,1.557,1.5654,910400.0],["2002-11-07",1.5528,1.5789,1.536,1.5545,834400.0],["2002-11-08",1.5545,1.5545,1.4333,1.4333,2266400.0],["2002-11-11",1.4392,1.4712,1.4223,1.4644,1081600.0],["2002-11-12",1.4686,1.6008,1.4678,1.5486,2532000.0],["2002-11-13",1.5486,1.6126,1.5166,1.5991,3766400.0],["2002-11-14",1.6075,1.6437,1.578,1.5991,1755200.0],["2002-11-15",1.6075,1.7169,1.6075,1.6976,2507200.0],["2002-11-18",1.759,1.7632,1.6664,1.7034,4120000.0],["2002-11-19",1.6033,1.6075,1.4813,1.6075,9400000.0],["2002-11-20",1.6075,1.6454,1.5612,1.6201,2154400.0],["2002-11-21",1.6328,1.658,1.578,1.6361,2915200.0],["2002-11-22",1.6361,1.6361,1.5402,1.557,3816800.0],["2002-11-25",1.5738,1.5949,1.557,1.5621,1702400.0],["2002-11-26",1.5629,1.5848,1.52,1.557,1782400.0],["2002-11-27",1.5654,1.5881,1.5553,1.5713,1418400.0],["2002-11-29",1.6117,1.6117,1.5654,1.5654,461600.0],["2002-12-02",1.5991,1.6622,1.578,1.5907,3728000.0],["2002-12-03",1.578,1.6269,1.5368,1.6041,1670400.0],["2002-12-04",1.5949,1.6201,1.5823,1.5823,1547200.0],["2002-12-05",1.5865,1.6605,1.5823,1.6201,2463200.0],["2002-12-06",1.6117,1.6243,1.578,1.6176,1127200.0],["2002-12-09",1.5654,1.5755,1.5107,1.5275,1407200.0],["2002-12-10",1.5444,1.5654,1.5183,1.525,2289600.0],["2002-12-11",1.5318,1.5452,1.4434,1.4484,2988800.0],["2002-12-12",1.4484,1.5233,1.4434,1.5233,1598400.0],["2002-12-13",1.4897,1.4897,1.3298,1.3298,5163200.0],["2002-12-16",1.3466,1.371,1.3382,1.3466,3011200.0],["2002-12-17",1.3634,1.3668,1.2246,1.254,6561600.0],["2002-12-18",1.1362,1.153,1.0672,1.121,15253600.0],["2002-12-19",0.8357,0.8837,0.7591,0.7844,38963200.0],["2002-12-20",0.7995,0.8122,0.7684,0.797,23508800.0],["2002-12-23",0.7945,0.8071,0.7785,0.7911,10243200.0],["2002-12-24",0.7659,0.7743,0.7507,0.7701,4208000.0],["2002-12-26",0.7785,0.7911,0.7709,0.7743,2602400.0],["2002-12-27",0.7743,0.7894,0.7642,0.7869,4116000.0],["2002-12-30",0.7785,0.8197,0.7735,0.8189,2522400.0],["2002-12-31",0.8189,0.829,0.7785,0.8248,2881600.0],["2003-01-02",0.8248,0.8374,0.8063,0.8181,2815200.0],["2003-01-03",0.8206,0.8391,0.813,0.8307,1894400.0],["2003-01-06",0.8669,0.8669,0.8206,0.8315,2815200.0],["2003-01-07",0.8585,0.8694,0.8416,0.85,3504000.0],["2003-01-08",0.9047,0.9047,0.8391,0.8542,3288800.0],["2003-01-09",0.8812,0.9157,0.8812,0.8921,10240800.0],["2003-01-10",0.8921,0.8963,0.8593,0.8736,2906400.0],["2003-01-13",0.8921,0.9014,0.8753,0.8879,1628800.0],["2003-01-14",0.8854,0.8854,0.8248,0.8332,5394400.0],["2003-01-15",0.8324,0.8324,0.7347,0.8029,9749600.0],["2003-01-16",0.8113,0.8223,0.7953,0.8038,2660000.0],["2003-01-17",0.7953,0.8122,0.7802,0.8038,2741600.0],["2003-01-21",0.7953,0.8139,0.7701,0.8122,3869600.0],["2003-01-22",0.8038,0.8332,0.7861,0.8332,2268800.0],["2003-01-23",0.8315,0.8332,0.7869,0.8206,2531200.0],["2003-01-24",0.7995,0.8071,0.7634,0.792,5676000.0],["2003-01-27",0.7844,0.7953,0.7575,0.7575,3596800.0],["2003-01-28",0.7659,0.7785,0.749,0.7566,5787200.0],["2003-01-29",0.7566,0.765,0.7423,0.7575,3560800.0],["2003-01-30",0.7659,0.7726,0.7154,0.7465,3940800.0],["2003-01-31",0.7465,0.7516,0.7154,0.7154,2208000.0],["2003-02-03",0.7238,0.7415,0.6901,0.6952,2149600.0],["2003-02-04",0.6901,0.728,0.6868,0.7145,2489600.0],["2003-02-05",0.7154,0.7255,0.6893,0.6943,3685600.0],["2003-02-06",0.6943,0.707,0.6582,0.6733,3609600.0],["2003-02-07",0.6767,0.6893,0.6649,0.6666,2403200.0],["2003-02-10",0.6582,0.6733,0.6438,0.6497,3335200.0],["2003-02-11",0.6582,0.6725,0.6312,0.6388,5256000.0],["2003-02-12",0.6438,0.6859,0.6438,0.6733,2116000.0],["2003-02-13",0.6767,0.6884,0.6497,0.6666,3216800.0],["2003-02-14",0.6691,0.6943,0.6632,0.6927,1928800.0],["2003-02-18",0.7575,0.8627,0.7516,0.8585,14183200.0],["2003-02-19",0.8627,0.8862,0.8416,0.8753,4581600.0],["2003-02-20",0.8753,0.8795,0.8559,0.8576,2695200.0],["2003-02-21",0.8652,0.8963,0.8627,0.8921,4217600.0],["2003-02-24",0.8812,0.9047,0.845,0.8711,2048800.0],["2003-02-25",0.8416,0.8753,0.8248,0.8677,2479200.0],["2003-02-26",0.8627,0.8845,0.8542,0.8551,901600.0],["2003-02-27",0.8416,0.9073,0.8374,0.8635,3037600.0],["2003-02-28",0.8669,0.8904,0.8585,0.8837,2528800.0],["2003-03-03",0.8879,0.9165,0.8879,0.9073,1984000.0],["2003-03-04",0.909,0.909,0.8711,0.8753,1655200.0],["2003-03-05",0.8719,0.8879,0.8627,0.8837,3040800.0],["2003-03-06",0.8837,0.9241,0.8702,0.909,1593600.0],["2003-03-07",0.9098,0.9308,0.8963,0.9191,2727200.0],["2003-03-10",0.9191,0.9207,0.8921,0.8921,1478400.0],["2003-03-11",0.9005,0.9174,0.8921,0.9022,871200.0],["2003-03-12",0.9039,0.9401,0.898,0.9258,2159200.0],["2003-03-13",0.9426,0.9973,0.935,0.9712,5355200.0],["2003-03-14",1.01,1.0386,1.01,1.0184,7757600.0],["2003-03-17",1.01,1.0377,0.9999,1.0226,2560000.0],["2003-03-18",1.0344,1.052,1.0175,1.0184,1610400.0],["2003-03-19",1.0226,1.0428,1.01,1.0209,2491200.0],["2003-03-20",0.9468,0.9982,0.9258,0.9931,5579200.0],["2003-03-21",0.9973,1.0352,0.9973,1.02,2633600.0],["2003-03-24",1.01,1.0125,0.9805,0.9906,1311200.0],["2003-03-25",0.9889,1.01,0.9754,1.0015,2338400.0],["2003-03-26",0.9973,1.0158,0.9898,1.01,3872000.0],["2003-03-27",1.0015,1.0226,0.9889,1.01,1572800.0],["2003-03-28",1.01,1.0377,0.9847,1.0133,1539200.0],["2003-03-31",1.01,1.0268,0.983,1.01,2738400.0],["2003-04-01",1.0108,1.0251,0.9973,1.0108,1600800.0],["2003-04-02",1.0243,1.0436,1.0243,1.0251,2104800.0],["2003-04-03",1.0259,1.0386,1.0083,1.0083,1254400.0],["2003-04-04",1.0217,1.084,1.0083,1.084,2118400.0],["2003-04-07",1.0899,1.1244,1.084,1.0899,5702400.0],["2003-04-08",1.0899,1.1168,1.0621,1.0773,2711200.0],["2003-04-09",1.0689,1.0891,1.0478,1.0571,1153600.0],["2003-04-10",1.0436,1.0604,1.01,1.0377,852000.0],["2003-04-11",1.0689,1.084,1.0445,1.0453,1669600.0],["2003-04-14",1.0621,1.079,1.0445,1.0731,874400.0],["2003-04-15",1.0647,1.0731,1.0537,1.0562,707200.0],["2003-04-16",1.0579,1.0857,1.0579,1.063,2460800.0],["2003-04-17",1.0562,1.068,1.0419,1.0419,1225600.0],["2003-04-21",1.0436,1.0638,1.0411,1.0604,614400.0],["2003-04-22",1.0613,1.095,1.0377,1.0689,1528000.0],["2003-04-23",1.0773,1.1042,1.0705,1.0941,742400.0],["2003-04-24",1.0857,1.0916,1.0142,1.0436,2826400.0],["2003-04-25",1.0562,1.0579,1.0133,1.0167,979200.0],["2003-04-28",1.0251,1.0529,1.0251,1.0335,1275200.0],["2003-04-29",1.0478,1.0773,1.0478,1.0672,1404000.0],["2003-04-30",1.0243,1.0318,0.9973,1.0057,4572800.0],["2003-05-01",1.0057,1.0083,0.9325,0.9595,6383200.0],["2003-05-02",0.9931,1.0007,0.9468,0.9477,3861600.0],["2003-05-05",0.951,1.0091,0.951,1.0074,5194400.0],["2003-05-06",1.0091,1.0436,0.9881,0.9881,2504800.0],["2003-05-07",1.0184,1.1185,1.0142,1.1177,7851200.0],["2003-05-08",1.1093,1.1135,1.0815,1.0983,3544800.0],["2003-05-09",1.0966,1.1227,1.095,1.1185,2789600.0],["2003-05-12",1.1109,1.1682,1.0941,1.1539,2990400.0],["2003-05-13",1.0941,1.1269,1.0874,1.0966,5832000.0],["2003-05-14",1.1109,1.1505,1.1109,1.1236,3248000.0],["2003-05-15",1.132,1.137,1.0907,1.0933,2109600.0],["2003-05-16",1.0815,1.1025,1.0773,1.0941,3456800.0],["2003-05-19",1.0857,1.0899,1.0394,1.0461,1703200.0],["2003-05-20",1.0503,1.0689,0.9898,1.0167,5705600.0],["2003-05-21",1.0175,1.0503,1.0074,1.0394,3861600.0],["2003-05-22",1.052,1.052,0.9552,0.9721,12603200.0],["2003-05-23",0.9763,1.0015,0.9721,0.9889,3620000.0],["2003-05-27",0.9914,1.0251,0.9889,1.0142,6578400.0],["2003-05-28",1.0604,1.068,1.0293,1.0495,5043200.0],["2003-05-29",1.0647,1.0731,1.0436,1.0495,3565600.0],["2003-05-30",1.0604,1.1042,1.0546,1.0546,5804800.0],["2003-06-02",1.0562,1.0975,1.0562,1.0638,6280000.0],["2003-06-03",1.0773,1.0773,1.0487,1.0621,3224800.0],["2003-06-04",1.0689,1.0773,1.052,1.0604,2476000.0],["2003-06-05",1.0604,1.0857,1.0554,1.0815,2214400.0],["2003-06-06",1.0815,1.1109,1.0756,1.0857,2603200.0],["2003-06-09",1.0857,1.0933,1.0613,1.0731,1652800.0],["2003-06-10",1.0722,1.084,1.0663,1.0731,1913600.0],["2003-06-11",1.0773,1.0815,1.0689,1.0731,985600.0],["2003-06-12",1.0815,1.0966,1.0689,1.0697,2263200.0],["2003-06-13",1.0647,1.0899,1.0613,1.0731,856800.0],["2003-06-16",1.0739,1.1152,1.0739,1.1101,3298400.0],["2003-06-17",1.1194,1.1968,1.1168,1.1682,7159200.0],["2003-06-18",1.1673,1.1791,1.1488,1.1673,1871200.0],["2003-06-19",1.1673,1.18,1.1286,1.1396,2144800.0],["2003-06-20",1.1387,1.1556,1.1311,1.1429,643200.0],["2003-06-23",1.1446,1.1446,1.1025,1.1025,2215200.0],["2003-06-24",1.1025,1.1337,1.1025,1.1261,2541600.0],["2003-06-25",1.1345,1.1345,1.1109,1.1109,876000.0],["2003-06-26",1.1025,1.1042,1.0722,1.0891,3217600.0],["2003-06-27",1.0891,1.0958,1.0546,1.0562,4385600.0],["2003-06-30",1.0562,1.0916,1.0546,1.0874,7811200.0],["2003-07-01",1.0983,1.1118,1.0731,1.1101,2725600.0],["2003-07-02",1.1109,1.1648,1.1059,1.1446,3976000.0],["2003-07-03",1.1362,1.1362,1.1152,1.1194,698400.0],["2003-07-07",1.1278,1.1614,1.1278,1.1589,2100800.0],["2003-07-08",1.1673,1.2414,1.1556,1.2279,7599200.0],["2003-07-09",1.2313,1.2498,1.2111,1.2498,2591200.0],["2003-07-10",1.2372,1.2422,1.2035,1.2035,2032800.0],["2003-07-11",1.201,1.2119,1.1724,1.1825,3182400.0],["2003-07-14",1.2035,1.2338,1.2035,1.2119,2216800.0],["2003-07-15",1.2204,1.2229,1.1741,1.1884,1241600.0],["2003-07-16",1.1884,1.1901,1.1455,1.1463,1678400.0],["2003-07-17",1.1152,1.1362,1.0924,1.1362,6809600.0],["2003-07-18",1.1362,1.1715,1.1185,1.1404,1889600.0],["2003-07-21",1.1404,1.1404,1.1109,1.1109,1136800.0],["2003-07-22",1.1152,1.1547,1.1152,1.1547,780800.0],["2003-07-23",1.1463,1.1463,1.116,1.116,1536800.0],["2003-07-24",1.1244,1.1505,1.1244,1.132,3165600.0],["2003-07-25",1.1362,1.153,1.1168,1.1362,4858400.0],["2003-07-28",1.132,1.1909,1.132,1.1867,1265600.0],["2003-07-29",1.1934,1.2288,1.1673,1.1993,1875200.0],["2003-07-30",1.1909,1.201,1.1741,1.1909,1607200.0],["2003-07-31",1.1909,1.1909,1.1362,1.1446,1833600.0],["2003-08-01",1.1455,1.1471,1.1202,1.1387,1719200.0],["2003-08-04",1.1362,1.1572,1.1051,1.1572,1385600.0],["2003-08-05",1.153,1.153,1.121,1.1278,1742400.0],["2003-08-06",1.1152,1.1152,1.0781,1.1025,3007200.0],["2003-08-07",1.1025,1.1202,1.0865,1.1059,1733600.0],["2003-08-08",1.1093,1.1177,1.0705,1.0705,3044800.0],["2003-08-11",1.0714,1.0899,1.0537,1.0655,1729600.0],["2003-08-12",1.0655,1.0874,1.0655,1.0731,1381600.0],["2003-08-13",1.0815,1.0849,1.0773,1.0815,1910400.0],["2003-08-14",1.0899,1.1135,1.0748,1.1025,3041600.0],["2003-08-15",1.1034,1.1109,1.0983,1.1109,880000.0],["2003-08-18",1.1109,1.1295,1.0815,1.0941,5063200.0],["2003-08-19",1.1362,1.2128,1.1362,1.2052,9913600.0],["2003-08-20",1.1909,1.2599,1.1783,1.2431,5542400.0],["2003-08-21",1.2372,1.3323,1.2296,1.3163,7432800.0],["2003-08-22",1.3508,1.3794,1.3466,1.3702,4632000.0],["2003-08-25",1.3803,1.4021,1.3803,1.3887,3606400.0],["2003-08-26",1.3634,1.3803,1.3289,1.3424,4282400.0],["2003-08-27",1.334,1.3904,1.334,1.3803,1772800.0],["2003-08-28",1.3887,1.4072,1.3727,1.3887,2484000.0],["2003-08-29",1.3937,1.4299,1.3937,1.3996,1029600.0],["2003-09-02",1.4097,1.4627,1.4097,1.456,2410400.0],["2003-09-03",1.4644,1.5031,1.4644,1.4956,3322400.0],["2003-09-04",1.4813,1.536,1.4728,1.5132,3259200.0],["2003-09-05",1.5048,1.5233,1.4964,1.5149,3857600.0],["2003-09-08",1.5149,1.5233,1.4518,1.5015,3529600.0],["2003-09-09",1.5015,1.5217,1.4829,1.4897,2056800.0],["2003-09-10",1.4771,1.4796,1.44,1.451,4885600.0],["2003-09-11",1.4518,1.4703,1.4139,1.4299,2279200.0],["2003-09-12",1.4299,1.4299,1.3214,1.4148,8944000.0],["2003-09-15",1.4148,1.4636,1.4148,1.4476,4904000.0],["2003-09-16",1.4552,1.4552,1.4139,1.4181,2780000.0],["2003-09-17",1.4308,1.4728,1.4223,1.4535,1543200.0],["2003-09-18",1.4434,1.467,1.4367,1.4434,1971200.0],["2003-09-19",1.4409,1.4602,1.44,1.4434,2948000.0],["2003-09-22",1.435,1.435,1.4055,1.4122,1579200.0],["2003-09-23",1.4122,1.4476,1.4013,1.4434,2878400.0],["2003-09-24",1.4367,1.4476,1.3761,1.3786,1897600.0],["2003-09-25",1.3786,1.4156,1.3466,1.3466,2580000.0],["2003-09-26",1.355,1.3803,1.3382,1.3676,2954400.0],["2003-09-29",1.3676,1.3735,1.3171,1.3718,1711200.0],["2003-09-30",1.3803,1.3845,1.3256,1.3382,1328800.0],["2003-10-01",1.3382,1.4013,1.3382,1.3676,2031200.0],["2003-10-02",1.3634,1.3971,1.3634,1.3954,1287200.0],["2003-10-03",1.4038,1.4299,1.3887,1.4038,1417600.0],["2003-10-06",1.4122,1.4518,1.387,1.4518,862400.0],["2003-10-07",1.4308,1.4594,1.419,1.4518,1112000.0],["2003-10-08",1.4518,1.4712,1.4358,1.4375,1096000.0],["2003-10-09",1.4476,1.4863,1.4476,1.4728,1604800.0],["2003-10-10",1.4771,1.4804,1.4392,1.4661,1479200.0],["2003-10-13",1.4644,1.5696,1.456,1.5511,4789600.0],["2003-10-14",1.5444,1.5865,1.5334,1.5865,2483200.0],["2003-10-15",1.5991,1.6033,1.5848,1.5924,3519200.0],["2003-10-16",1.5907,1.5907,1.557,1.5755,2020000.0],["2003-10-17",1.557,1.578,1.5318,1.536,1344000.0],["2003-10-20",1.5318,1.5528,1.5048,1.5191,2658400.0],["2003-10-21",1.5191,1.5284,1.509,1.5158,3004000.0],["2003-10-22",1.5141,1.5149,1.4644,1.4771,3074400.0],["2003-10-23",1.4476,1.4821,1.4274,1.4316,3544000.0],["2003-10-24",1.4181,1.4181,1.3205,1.3525,5844000.0],["2003-10-27",1.3601,1.4106,1.3601,1.4038,1797600.0],["2003-10-28",1.4207,1.4947,1.4181,1.4602,2028000.0],["2003-10-29",1.4518,1.4518,1.4148,1.4308,999200.0],["2003-10-30",1.4518,1.4728,1.4308,1.4308,1977600.0],["2003-10-31",1.4316,1.4518,1.4055,1.4156,2096800.0],["2003-11-03",1.3516,1.4476,1.2961,1.3146,8729600.0],["2003-11-04",1.3432,1.3559,1.3348,1.3357,5112800.0],["2003-11-05",1.3466,1.4181,1.3441,1.4055,4628800.0],["2003-11-06",1.4055,1.4813,1.3803,1.4223,6298400.0],["2003-11-07",1.4266,1.4468,1.4139,1.4139,1880000.0],["2003-11-10",1.4148,1.4148,1.3887,1.4013,2553600.0],["2003-11-11",1.3904,1.4223,1.3904,1.4223,3220000.0],["2003-11-12",1.4207,1.456,1.4207,1.4535,2810400.0],["2003-11-13",1.4451,1.4451,1.403,1.4055,2245600.0],["2003-11-14",1.4055,1.4089,1.3466,1.3609,1969600.0],["2003-11-17",1.3609,1.3676,1.3272,1.3466,2148800.0],["2003-11-18",1.3466,1.3828,1.2658,1.2751,5380000.0],["2003-11-19",1.2961,1.3247,1.2751,1.2969,2281600.0],["2003-11-20",1.3171,1.4013,1.3171,1.3651,6318400.0],["2003-11-21",1.3819,1.3954,1.355,1.3609,1628800.0],["2003-11-24",1.3761,1.4013,1.3634,1.3862,1812000.0],["2003-11-25",1.3937,1.3988,1.355,1.3575,2044800.0],["2003-11-26",1.3617,1.3929,1.3559,1.3601,1508000.0],["2003-11-28",1.3634,1.371,1.3559,1.3592,765600.0],["2003-12-01",1.3761,1.3761,1.3289,1.3458,3568000.0],["2003-12-02",1.3382,1.3382,1.2717,1.2835,4720800.0],["2003-12-03",1.2961,1.3087,1.2843,1.2877,3321600.0],["2003-12-04",1.2877,1.2877,1.1892,1.2507,4660800.0],["2003-12-05",1.2422,1.2498,1.2262,1.2372,2948000.0],["2003-12-08",1.2288,1.2414,1.2204,1.2347,1979200.0],["2003-12-09",1.2372,1.2507,1.2027,1.2035,1828000.0],["2003-12-10",1.2044,1.2254,1.2018,1.217,2492000.0],["2003-12-11",1.2204,1.2919,1.2204,1.2877,3736800.0],["2003-12-12",1.2793,1.2961,1.2624,1.2742,1320800.0],["2003-12-15",1.2953,1.2986,1.2119,1.2128,2688800.0],["2003-12-16",1.2204,1.2574,1.2128,1.2574,2509600.0],["2003-12-17",1.2498,1.2507,1.2246,1.2372,2261600.0],["2003-12-18",1.2456,1.2911,1.2414,1.2751,2147200.0],["2003-12-19",1.2793,1.3121,1.2767,1.2953,2088000.0],["2003-12-22",1.2793,1.2877,1.2633,1.2658,1568800.0],["2003-12-23",1.27,1.3239,1.27,1.3239,1188000.0],["2003-12-24",1.3155,1.3155,1.2582,1.2616,893600.0],["2003-12-26",1.2751,1.2793,1.2624,1.2675,596000.0],["2003-12-29",1.2759,1.2961,1.2549,1.2961,1125600.0],["2003-12-30",1.2927,1.3129,1.2911,1.307,1088800.0],["2003-12-31",1.3155,1.3163,1.2885,1.2969,1160800.0],["2004-01-02",1.3298,1.3298,1.2666,1.2734,1301600.0],["2004-01-05",1.2826,1.3516,1.2759,1.3516,3140800.0],["2004-01-06",1.4282,1.5511,1.4282,1.5149,10285600.0],["2004-01-07",1.4981,1.5175,1.4308,1.435,3737600.0],["2004-01-08",1.5107,1.5907,1.4821,1.5629,5824800.0],["2004-01-09",1.5275,1.5612,1.5099,1.5124,3762400.0],["2004-01-12",1.5132,1.5233,1.4922,1.5116,3532000.0],["2004-01-13",1.5116,1.5116,1.467,1.4998,1687200.0],["2004-01-14",1.5031,1.5031,1.4737,1.4796,1610400.0],["2004-01-15",1.488,1.488,1.4434,1.4644,2018400.0],["2004-01-16",1.4897,1.4897,1.4619,1.4728,2268000.0],["2004-01-20",1.4661,1.5057,1.4577,1.4644,2199200.0],["2004-01-21",1.4712,1.4796,1.4459,1.4695,2417600.0],["2004-01-22",1.4745,1.4813,1.4316,1.4484,2157600.0],["2004-01-23",1.4526,1.4526,1.4139,1.4299,1616800.0],["2004-01-26",1.435,1.4501,1.4005,1.4425,2102400.0],["2004-01-27",1.4518,1.4644,1.4282,1.435,1401600.0],["2004-01-28",1.4324,1.4333,1.3727,1.3929,1510400.0],["2004-01-29",1.3887,1.4257,1.3407,1.3887,2201600.0],["2004-01-30",1.3803,1.4122,1.3718,1.3971,1152000.0],["2004-02-02",1.4316,1.435,1.3744,1.3761,2384000.0],["2004-02-03",1.3803,1.4013,1.3676,1.371,1553600.0],["2004-02-04",1.3676,1.3819,1.3525,1.3735,2297600.0],["2004-02-05",1.3761,1.4139,1.3761,1.3887,1414400.0],["2004-02-06",1.4055,1.4661,1.403,1.4661,2170400.0],["2004-02-09",1.4602,1.4602,1.4097,1.4139,2311200.0],["2004-02-10",1.4223,1.4501,1.4165,1.4476,1301600.0],["2004-02-11",1.4518,1.4914,1.4434,1.4728,1499200.0],["2004-02-12",1.4737,1.4813,1.4678,1.4728,1062400.0],["2004-02-13",1.4813,1.4813,1.4409,1.4459,1412800.0],["2004-02-17",1.4493,1.541,1.4493,1.541,2278400.0],["2004-02-18",1.5494,1.5654,1.4855,1.5191,2777600.0],["2004-02-19",1.5528,1.5545,1.5158,1.52,2091200.0],["2004-02-20",1.5149,1.52,1.488,1.5149,1675200.0],["2004-02-23",1.5149,1.5149,1.4897,1.4989,2349600.0],["2004-02-24",1.5318,1.5865,1.5065,1.5679,5475200.0],["2004-02-25",1.5679,1.5966,1.5536,1.5696,1902400.0],["2004-02-26",1.5149,1.5612,1.5023,1.5553,2088000.0],["2004-02-27",1.5637,1.5764,1.5494,1.5696,1702400.0],["2004-03-01",1.5696,1.5764,1.5486,1.5621,974400.0],["2004-03-02",1.5637,1.5772,1.5166,1.5275,2381600.0],["2004-03-03",1.536,1.5595,1.504,1.5393,1089600.0],["2004-03-04",1.5402,1.5402,1.5074,1.5158,1819200.0],["2004-03-05",1.5023,1.5326,1.488,1.5233,823200.0],["2004-03-08",1.5191,1.5267,1.4922,1.4981,893600.0],["2004-03-09",1.5149,1.5149,1.4829,1.4922,1060800.0],["2004-03-10",1.493,1.5233,1.4308,1.4367,2227200.0],["2004-03-11",1.4434,1.4569,1.419,1.419,1601600.0],["2004-03-12",1.4308,1.5065,1.4299,1.5065,1474400.0],["2004-03-15",1.4981,1.4981,1.4543,1.4796,1458400.0],["2004-03-16",1.4796,1.4872,1.4122,1.4451,1356800.0],["2004-03-17",1.4451,1.4653,1.3895,1.4198,3562400.0],["2004-03-18",1.4223,1.4223,1.3971,1.408,1796800.0],["2004-03-19",1.4165,1.4434,1.4097,1.4367,2048800.0],["2004-03-22",1.44,1.44,1.3878,1.3895,1509600.0],["2004-03-23",1.4139,1.4308,1.3971,1.4308,1937600.0],["2004-03-24",1.435,1.4518,1.4181,1.4299,2676000.0],["2004-03-25",1.4476,1.4686,1.4392,1.4518,1376000.0],["2004-03-26",1.4518,1.4762,1.451,1.4712,2542400.0],["2004-03-29",1.5149,1.5477,1.5065,1.5259,2706400.0],["2004-03-30",1.5233,1.525,1.4922,1.5116,1578400.0],["2004-03-31",1.5225,1.5309,1.5048,1.5166,1370400.0],["2004-04-01",1.5149,1.536,1.4998,1.509,1200000.0],["2004-04-02",1.5284,1.5562,1.5233,1.5452,1431200.0],["2004-04-05",1.5452,1.5587,1.5376,1.5536,1612800.0],["2004-04-06",1.5402,1.5528,1.5351,1.5486,1045600.0],["2004-04-07",1.5402,1.5486,1.5267,1.5419,870400.0],["2004-04-08",1.5696,1.5764,1.5477,1.5503,1216000.0],["2004-04-12",1.5486,1.5679,1.5427,1.5528,578400.0],["2004-04-13",1.5528,1.5654,1.5015,1.5107,1197600.0],["2004-04-14",1.4939,1.5393,1.4695,1.5074,1248000.0],["2004-04-15",1.5191,1.5444,1.5166,1.5393,863200.0],["2004-04-16",1.5275,1.552,1.5158,1.5334,993600.0],["2004-04-19",1.5334,1.5419,1.5124,1.5376,567200.0],["2004-04-20",1.5486,1.5486,1.5141,1.5141,713600.0],["2004-04-21",1.5191,1.5671,1.5141,1.5562,1426400.0],["2004-04-22",1.5562,1.5738,1.5452,1.5604,1044000.0],["2004-04-23",1.5612,1.5646,1.52,1.5275,1183200.0],["2004-04-26",1.5402,1.5402,1.52,1.5284,544800.0],["2004-04-27",1.5343,1.557,1.5318,1.5385,961600.0],["2004-04-28",1.5301,1.5326,1.5124,1.5141,1119200.0],["2004-04-29",1.5233,1.5242,1.4821,1.4939,880000.0],["2004-04-30",1.5023,1.5023,1.4627,1.4821,2173600.0],["2004-05-03",1.4787,1.5309,1.4771,1.4956,1444000.0],["2004-05-04",1.4956,1.5528,1.4956,1.5301,1389600.0],["2004-05-05",1.525,1.5402,1.5158,1.5217,812800.0],["2004-05-06",1.5132,1.525,1.4939,1.5191,1055200.0],["2004-05-07",1.5107,1.5191,1.4804,1.4813,1816000.0],["2004-05-10",1.4728,1.504,1.4425,1.4476,1288800.0],["2004-05-11",1.4686,1.4897,1.4602,1.4728,2290400.0],["2004-05-12",1.4712,1.4838,1.4148,1.4594,1540800.0],["2004-05-13",1.4594,1.4914,1.4308,1.4518,1621600.0],["2004-05-14",1.4518,1.4611,1.4308,1.4367,1024000.0],["2004-05-17",1.4299,1.4308,1.3853,1.3912,1733600.0],["2004-05-18",1.3634,1.3634,1.2835,1.3256,5284800.0],["2004-05-19",1.3592,1.3845,1.2919,1.3045,3824800.0],["2004-05-20",1.3171,1.3449,1.2751,1.2902,3968000.0],["2004-05-21",1.302,1.3079,1.2919,1.2961,2605600.0],["2004-05-24",1.3045,1.3449,1.2877,1.2953,1155200.0],["2004-05-25",1.2953,1.3028,1.286,1.2961,3429600.0],["2004-05-26",1.2986,1.3331,1.2894,1.3214,3244000.0],["2004-05-27",1.318,1.3382,1.3146,1.3239,1440800.0],["2004-05-28",1.3239,1.3298,1.3129,1.3146,1972000.0],["2004-06-01",1.3146,1.3331,1.3054,1.3062,2676800.0],["2004-06-02",1.3062,1.3171,1.3037,1.3096,3504800.0],["2004-06-03",1.3096,1.3104,1.2801,1.2877,5264800.0],["2004-06-04",1.2961,1.3222,1.2927,1.3121,3554400.0],["2004-06-07",1.3298,1.35,1.3256,1.3424,2432000.0],["2004-06-08",1.3382,1.3508,1.3331,1.3424,1524000.0],["2004-06-09",1.3382,1.3702,1.3382,1.3525,3109600.0],["2004-06-10",1.3533,1.3542,1.3222,1.3315,2831200.0],["2004-06-14",1.3256,1.3256,1.2843,1.2969,2829600.0],["2004-06-15",1.3045,1.323,1.2877,1.2961,3318400.0],["2004-06-16",1.302,1.3315,1.3003,1.3281,1603200.0],["2004-06-17",1.3197,1.3197,1.2919,1.3054,1549600.0],["2004-06-18",1.3062,1.307,1.2641,1.265,2098400.0],["2004-06-21",1.2658,1.2826,1.2624,1.2624,3212800.0],["2004-06-22",1.2624,1.2633,1.2204,1.2237,4074400.0],["2004-06-23",1.2305,1.254,1.2178,1.249,4132000.0],["2004-06-24",1.2532,1.2582,1.238,1.2397,2618400.0],["2004-06-25",1.2481,1.2709,1.222,1.2709,4368000.0],["2004-06-28",1.2709,1.2835,1.2582,1.2633,1071200.0],["2004-06-29",1.2734,1.2751,1.2523,1.254,951200.0],["2004-06-30",1.265,1.2902,1.2591,1.281,2249600.0],["2004-07-01",1.281,1.2877,1.2347,1.2456,1580800.0],["2004-07-02",1.254,1.2675,1.2431,1.2507,1110400.0],["2004-07-06",1.2515,1.2666,1.2262,1.2414,1435200.0],["2004-07-07",1.2355,1.2624,1.2271,1.2271,2023200.0],["2004-07-08",1.2271,1.2406,1.2161,1.2372,2152000.0],["2004-07-09",1.233,1.2481,1.2094,1.2456,1757600.0],["2004-07-12",1.2372,1.2624,1.2229,1.2624,1244000.0],["2004-07-13",1.2641,1.2919,1.2633,1.2742,3024800.0],["2004-07-14",1.2709,1.2877,1.2624,1.2751,2243200.0],["2004-07-15",1.2692,1.2826,1.265,1.27,2975200.0],["2004-07-16",1.2734,1.2734,1.2448,1.2666,1953600.0],["2004-07-19",1.2633,1.2717,1.2448,1.2456,1305600.0],["2004-07-20",1.2372,1.2877,1.2296,1.2776,1123200.0],["2004-07-21",1.2919,1.3399,1.2801,1.3062,3187200.0],["2004-07-22",1.3045,1.307,1.2709,1.2919,1840800.0],["2004-07-23",1.2852,1.2852,1.2204,1.2254,2850400.0],["2004-07-26",1.233,1.2431,1.2262,1.2262,1063200.0],["2004-07-27",1.233,1.2877,1.2296,1.2868,1923200.0],["2004-07-28",1.2793,1.2793,1.2624,1.2717,1484800.0],["2004-07-29",1.2759,1.2986,1.2751,1.2953,948800.0],["2004-07-30",1.2919,1.3045,1.2868,1.2961,649600.0],["2004-08-02",1.2894,1.3205,1.2835,1.3197,728000.0],["2004-08-03",1.3104,1.3239,1.2826,1.2877,2539200.0],["2004-08-04",1.2877,1.3045,1.2717,1.2793,1422400.0],["2004-08-05",1.2751,1.2801,1.2532,1.2582,1144000.0],["2004-08-06",1.2456,1.2658,1.2178,1.2624,2006400.0],["2004-08-09",1.2624,1.2835,1.2456,1.2515,1792800.0],["2004-08-10",1.2599,1.3045,1.2599,1.27,817600.0],["2004-08-11",1.2709,1.2826,1.2549,1.2658,982400.0],["2004-08-12",1.2582,1.2725,1.2338,1.2549,961600.0],["2004-08-13",1.2582,1.2742,1.2473,1.2624,681600.0],["2004-08-16",1.254,1.3382,1.254,1.3298,2464800.0],["2004-08-17",1.334,1.366,1.3214,1.3508,5612000.0],["2004-08-18",1.3474,1.4097,1.3399,1.4089,1912000.0],["2004-08-19",1.3988,1.4468,1.3862,1.4434,3917600.0],["2004-08-20",1.4602,1.4829,1.4114,1.4308,3558400.0],["2004-08-23",1.435,1.4375,1.3979,1.408,923200.0],["2004-08-24",1.4106,1.4476,1.4106,1.4274,1626400.0],["2004-08-25",1.4274,1.4367,1.4207,1.4308,743200.0],["2004-08-26",1.4266,1.4358,1.4148,1.4198,623200.0],["2004-08-27",1.4266,1.4367,1.4207,1.4299,968000.0],["2004-08-30",1.4257,1.4602,1.4198,1.44,1219200.0],["2004-08-31",1.4434,1.4459,1.4055,1.4106,1634400.0],["2004-09-01",1.4106,1.4451,1.4106,1.4257,1335200.0],["2004-09-02",1.4257,1.4594,1.4257,1.456,988000.0],["2004-09-03",1.456,1.456,1.4139,1.4526,797600.0],["2004-09-07",1.4569,1.4686,1.4308,1.4585,762400.0],["2004-09-08",1.4619,1.472,1.4333,1.4341,520800.0],["2004-09-09",1.4375,1.4594,1.4308,1.4526,684000.0],["2004-09-10",1.4484,1.4653,1.4392,1.451,618400.0],["2004-09-13",1.451,1.4796,1.451,1.4585,1047200.0],["2004-09-14",1.4468,1.4922,1.4459,1.4686,837600.0],["2004-09-15",1.4577,1.4888,1.4577,1.4754,900800.0],["2004-09-16",1.4804,1.5015,1.4771,1.4964,697600.0],["2004-09-17",1.509,1.578,1.4728,1.578,3007200.0],["2004-09-20",1.5402,1.557,1.5107,1.5233,1695200.0],["2004-09-21",1.5275,1.557,1.5191,1.557,1024800.0],["2004-09-22",1.557,1.5587,1.5023,1.5318,1588800.0],["2004-09-23",1.5318,1.5334,1.4964,1.5023,1520000.0],["2004-09-24",1.5048,1.5393,1.4947,1.536,1889600.0],["2004-09-27",1.5318,1.5334,1.5065,1.5082,750400.0],["2004-09-28",1.5082,1.5107,1.4872,1.4964,1472000.0],["2004-09-29",1.4855,1.5301,1.4855,1.5292,1319200.0],["2004-09-30",1.5292,1.5612,1.5233,1.5578,2827200.0],["2004-10-01",1.5604,1.5932,1.5553,1.5924,2232000.0],["2004-10-04",1.5991,1.6908,1.5663,1.679,7313600.0],["2004-10-05",1.6664,1.722,1.6664,1.7026,2984800.0],["2004-10-06",1.6967,1.7119,1.6437,1.674,4059200.0],["2004-10-07",1.6328,1.6336,1.5318,1.5924,7043200.0],["2004-10-08",1.5915,1.605,1.5696,1.5755,3828800.0],["2004-10-11",1.5831,1.6218,1.5738,1.6092,2159200.0],["2004-10-12",1.6092,1.6235,1.5755,1.6159,2926400.0],["2004-10-13",1.6243,1.6361,1.5831,1.5865,1616000.0],["2004-10-14",1.5865,1.5873,1.5427,1.5528,3718400.0],["2004-10-15",1.5553,1.6328,1.5545,1.6067,3322400.0],["2004-10-18",1.6033,1.6126,1.589,1.6075,2380800.0],["2004-10-19",1.61,1.6328,1.5881,1.5932,1657600.0],["2004-10-20",1.5823,1.6109,1.5713,1.6109,1814400.0],["2004-10-21",1.6151,1.6513,1.6033,1.6395,1550400.0],["2004-10-22",1.6353,1.6454,1.5999,1.6218,908800.0],["2004-10-25",1.6134,1.6168,1.5974,1.6159,1267200.0],["2004-10-26",1.6117,1.6454,1.6117,1.637,2827200.0],["2004-10-27",1.6412,1.7001,1.6328,1.6841,2916000.0],["2004-10-28",1.6833,1.7018,1.6673,1.6748,1605600.0],["2004-10-29",1.6706,1.6748,1.6269,1.6487,3236000.0],["2004-11-01",1.6496,1.6723,1.6496,1.6673,948000.0],["2004-11-02",1.6664,1.7034,1.6622,1.6883,2162400.0],["2004-11-03",1.6933,1.7093,1.6723,1.6799,3718400.0],["2004-11-04",1.6765,1.7236,1.6538,1.7085,2680800.0],["2004-11-05",1.8053,1.8246,1.7674,1.812,8309600.0],["2004-11-08",1.9189,1.945,1.8718,1.9231,7368800.0],["2004-11-09",1.9231,1.924,1.8507,1.8507,7088800.0],["2004-11-10",1.8516,1.8516,1.7969,1.8011,5512800.0],["2004-11-11",1.8095,1.8179,1.7396,1.8002,9748000.0],["2004-11-12",1.8179,1.9787,1.8179,1.9778,16881600.0],["2004-11-15",1.9273,1.9484,1.8768,1.9484,19627200.0],["2004-11-16",1.9442,1.9492,1.8566,1.8777,9755200.0],["2004-11-17",1.8718,1.9223,1.8516,1.8516,8394400.0],["2004-11-18",1.8474,1.8474,1.8103,1.8432,6096000.0],["2004-11-19",1.8053,1.8053,1.7228,1.7287,12897600.0],["2004-11-22",1.7253,1.7396,1.6572,1.6656,10712800.0],["2004-11-23",1.7228,1.8137,1.7169,1.7337,14652800.0],["2004-11-24",1.7548,1.8078,1.7481,1.8078,7044800.0],["2004-11-26",1.8078,1.8331,1.8019,1.8263,1196000.0],["2004-11-29",1.8516,1.8516,1.7969,1.7969,3623200.0],["2004-11-30",1.8095,1.8432,1.775,1.775,4353600.0],["2004-12-01",1.7834,1.7918,1.7632,1.7758,4403200.0],["2004-12-02",1.7775,1.7994,1.7615,1.7725,2610400.0],["2004-12-03",1.759,1.7716,1.743,1.7674,4351200.0],["2004-12-06",1.7716,1.7918,1.7674,1.7708,2752800.0],["2004-12-07",1.7691,1.7834,1.7607,1.7758,2380800.0],["2004-12-08",1.7842,1.8028,1.764,1.8028,4167200.0],["2004-12-09",1.7969,1.8137,1.7211,1.8028,5212800.0],["2004-12-10",1.7927,1.8238,1.7506,1.8221,6703200.0],["2004-12-13",1.8305,1.839,1.7901,1.8095,2736800.0],["2004-12-14",1.8095,1.8162,1.7674,1.7868,4604000.0],["2004-12-15",1.7943,1.7969,1.7733,1.7893,3222400.0],["2004-12-16",1.7969,1.8137,1.7826,1.807,2415200.0],["2004-12-17",1.807,1.807,1.7556,1.78,1572000.0],["2004-12-20",1.7834,1.791,1.7405,1.7691,3081600.0],["2004-12-21",1.7674,1.7842,1.7506,1.7842,2907200.0],["2004-12-22",1.7876,1.8516,1.7842,1.8457,3844000.0],["2004-12-23",1.8465,1.8533,1.7977,1.8061,2253600.0],["2004-12-27",1.8272,1.8516,1.7893,1.7943,2680000.0],["2004-12-28",1.7952,1.881,1.7935,1.8726,3252800.0],["2004-12-29",1.8726,1.8852,1.8583,1.8793,2148000.0],["2004-12-30",1.8979,1.9021,1.8777,1.8903,1840000.0],["2004-12-31",1.8937,1.8987,1.881,1.8819,1420800.0],["2005-01-03",1.9315,1.9315,1.7893,1.812,4844800.0],["2005-01-04",1.812,1.8188,1.7279,1.7927,4378400.0],["2005-01-05",1.7758,1.8053,1.7699,1.791,3254400.0],["2005-01-06",1.791,1.7969,1.78,1.78,4820800.0],["2005-01-07",1.6748,1.6748,1.578,1.6454,29349600.0],["2005-01-10",1.6336,1.6496,1.6252,1.6328,9423200.0],["2005-01-11",1.6328,1.6336,1.61,1.6117,3978400.0],["2005-01-12",1.6159,1.6159,1.5873,1.6025,3815200.0],["2005-01-13",1.5991,1.61,1.5924,1.5974,4097600.0],["2005-01-14",1.5949,1.6142,1.5932,1.6033,2755200.0],["2005-01-18",1.6041,1.626,1.5957,1.626,3188000.0],["2005-01-19",1.6252,1.6487,1.6083,1.6294,4810400.0],["2005-01-20",1.621,1.6353,1.6134,1.6134,2950400.0],["2005-01-21",1.6159,1.6193,1.5949,1.6075,2614400.0],["2005-01-24",1.6067,1.6075,1.5621,1.5722,2801600.0],["2005-01-25",1.5713,1.594,1.5679,1.573,4086400.0],["2005-01-26",1.5747,1.6134,1.5747,1.6092,1232000.0],["2005-01-27",1.6109,1.6201,1.5991,1.6193,1806400.0],["2005-01-28",1.6008,1.6126,1.5772,1.5823,4199200.0],["2005-01-31",1.5907,1.6117,1.589,1.6067,2201600.0],["2005-02-01",1.6033,1.6269,1.6033,1.6218,2048000.0],["2005-02-02",1.6285,1.6883,1.6269,1.6866,4252800.0],["2005-02-03",1.6832,1.6832,1.6378,1.6504,4172800.0],["2005-02-04",1.6454,1.6689,1.6412,1.6546,1685600.0],["2005-02-07",1.6504,1.6504,1.637,1.6412,3222400.0],["2005-02-08",1.6328,1.6445,1.6277,1.6412,2110400.0],["2005-02-09",1.637,1.6538,1.6092,1.6092,919200.0],["2005-02-10",1.6134,1.6201,1.5924,1.5924,1378400.0],["2005-02-11",1.5991,1.6227,1.5814,1.6117,1637600.0],["2005-02-14",1.6151,1.626,1.605,1.6201,1470400.0],["2005-02-15",1.6285,1.6572,1.6159,1.6572,1599200.0],["2005-02-16",1.6546,1.6673,1.6471,1.658,2590400.0],["2005-02-17",1.6664,1.6765,1.6471,1.6631,1955200.0],["2005-02-18",1.6698,1.6732,1.6193,1.6437,1799200.0],["2005-02-22",1.6437,1.6462,1.5722,1.5747,1946400.0],["2005-02-23",1.5898,1.5924,1.5772,1.5856,936000.0],["2005-02-24",1.5907,1.5991,1.5595,1.5654,1944000.0],["2005-02-25",1.5612,1.6243,1.5612,1.6184,1598400.0],["2005-02-28",1.6159,1.6487,1.6159,1.6336,1068000.0],["2005-03-01",1.6496,1.7253,1.6328,1.706,3182400.0],["2005-03-02",1.706,1.7135,1.6891,1.7068,2640000.0],["2005-03-03",1.7236,1.7253,1.6875,1.7127,2439200.0],["2005-03-04",1.7152,1.7413,1.7093,1.7413,1810400.0],["2005-03-07",1.7464,1.7716,1.7287,1.7514,1349600.0],["2005-03-08",1.7514,1.7514,1.7279,1.7279,1009600.0],["2005-03-09",1.7287,1.7287,1.7001,1.7051,2252800.0],["2005-03-10",1.7093,1.7119,1.6967,1.7085,1504800.0],["2005-03-11",1.7127,1.7194,1.7009,1.7077,3028000.0],["2005-03-14",1.6807,1.6925,1.6496,1.6546,5665600.0],["2005-03-15",1.6538,1.791,1.6496,1.7834,6571200.0],["2005-03-16",1.7834,1.7842,1.7422,1.7506,1516000.0],["2005-03-17",1.7422,1.7792,1.7413,1.7699,2931200.0],["2005-03-18",1.7885,1.7969,1.7598,1.7691,1794400.0],["2005-03-21",1.7691,1.7691,1.7194,1.7346,2173600.0],["2005-03-22",1.6925,1.7085,1.6328,1.6412,8909600.0],["2005-03-23",1.7674,1.8836,1.7539,1.8474,17444800.0],["2005-03-24",1.8684,1.9315,1.8289,1.8979,6767200.0],["2005-03-28",1.9408,1.9879,1.9374,1.9711,8504000.0],["2005-03-29",1.9383,1.9728,1.8987,1.8995,3860000.0],["2005-03-30",1.8937,1.9181,1.8743,1.9122,2196000.0],["2005-03-31",1.9063,1.913,1.8541,1.865,1920000.0],["2005-04-01",1.8861,1.8937,1.8145,1.8322,2340000.0],["2005-04-04",1.839,1.839,1.8036,1.8331,2744800.0],["2005-04-05",1.8432,1.8608,1.8322,1.8608,2912800.0],["2005-04-06",1.86,1.8844,1.844,1.8457,1942400.0],["2005-04-07",1.8373,1.8566,1.807,1.8507,2375200.0],["2005-04-08",1.8558,1.8743,1.8331,1.8331,2092000.0],["2005-04-11",1.839,1.839,1.7969,1.8103,1980800.0],["2005-04-12",1.8137,1.8575,1.7969,1.8474,2481600.0],["2005-04-13",1.8432,1.8482,1.8103,1.8112,1120800.0],["2005-04-14",1.812,1.8272,1.7455,1.7598,1500000.0],["2005-04-15",1.7598,1.8246,1.7598,1.8188,4920000.0],["2005-04-18",1.8011,2.163,1.7506,1.9955,62324800.0],["2005-04-19",2.0157,2.0409,1.9879,2.0283,9079200.0],["2005-04-20",2.0199,2.0409,1.9509,1.9711,6829600.0],["2005-04-21",1.9837,2.0199,1.982,2.0132,6945600.0],["2005-04-22",1.9989,2.0073,1.9787,1.9904,10447200.0],["2005-04-25",1.9913,2.0527,1.9904,2.0502,8039200.0],["2005-04-26",2.051,2.0822,2.0241,2.0687,6420000.0],["2005-04-27",2.0519,2.0653,2.0207,2.0595,6429600.0],["2005-04-28",2.0544,2.0982,2.0494,2.0645,7337600.0],["2005-04-29",2.0687,2.094,2.0451,2.0712,3612000.0],["2005-05-02",2.0788,2.1748,2.0721,2.1579,4989600.0],["2005-05-03",2.1504,2.1865,2.1226,2.1461,7068000.0],["2005-05-04",2.136,2.1807,2.1032,2.1167,4074400.0],["2005-05-05",2.1209,2.2051,2.1142,2.1714,4544800.0],["2005-05-06",2.1588,2.1908,2.1428,2.1739,2811200.0],["2005-05-09",2.1672,2.184,2.1461,2.1672,2540800.0],["2005-05-10",2.1697,2.1748,2.1461,2.1596,4499200.0],["2005-05-11",2.163,2.1714,2.1335,2.1655,2894400.0],["2005-05-12",2.1672,2.1958,2.1512,2.1714,5621600.0],["2005-05-13",2.1663,2.1714,2.1209,2.1453,5629600.0],["2005-05-16",2.1588,2.1739,2.1369,2.1605,2190400.0],["2005-05-17",2.1663,2.2168,2.1445,2.2051,4449600.0],["2005-05-18",2.2135,2.2917,2.2059,2.2867,5760000.0],["2005-05-19",2.3229,2.3717,2.3061,2.3582,5181600.0],["2005-05-20",2.365,2.3683,2.3229,2.3582,3736800.0],["2005-05-23",2.3734,2.4458,2.3725,2.402,9228000.0],["2005-05-24",2.5207,2.62,2.4626,2.5038,19811200.0],["2005-05-25",2.508,2.5089,2.3818,2.4062,6977600.0],["2005-05-26",2.4096,2.4845,2.3902,2.4803,5831200.0],["2005-05-27",2.5249,2.5282,2.4828,2.5139,5091200.0],["2005-05-31",2.5207,2.5299,2.4542,2.4542,4625600.0],["2005-06-01",2.4575,2.5501,2.4306,2.5282,9328800.0],["2005-06-02",2.5291,2.5627,2.5282,2.5333,5056800.0],["2005-06-03",2.5459,2.6587,2.5451,2.6158,10910400.0],["2005-06-06",2.6259,2.7521,2.5846,2.7378,11956800.0],["2005-06-07",2.7816,2.7858,2.6705,2.6957,10453600.0],["2005-06-08",2.7344,2.7344,2.6116,2.6259,10082400.0],["2005-06-09",2.6974,2.7252,2.6343,2.7176,13045600.0],["2005-06-10",2.7563,2.7748,2.7361,2.758,5294400.0],["2005-06-13",2.7631,2.7631,2.7361,2.7437,5081600.0],["2005-06-14",2.7521,2.7715,2.6478,2.7252,8160000.0],["2005-06-15",2.7252,2.8245,2.7142,2.8211,5979200.0],["2005-06-16",2.8607,2.8868,2.7437,2.7765,5376800.0],["2005-06-17",2.7833,2.8194,2.7732,2.7833,5526400.0],["2005-06-20",2.7833,2.7849,2.6974,2.726,4430400.0],["2005-06-21",2.7227,2.7479,2.6882,2.6974,3296000.0],["2005-06-22",2.6974,2.7395,2.6764,2.7353,5134400.0],["2005-06-23",2.7395,2.7748,2.7285,2.7353,4787200.0],["2005-06-24",2.7429,2.7437,2.7016,2.7016,5144800.0],["2005-06-27",2.71,2.71,2.6553,2.6579,2436000.0],["2005-06-28",2.6932,2.7395,2.6848,2.7285,4951200.0],["2005-06-29",2.737,2.7412,2.7184,2.7328,3894400.0],["2005-06-30",2.7353,2.7908,2.7353,2.753,3630400.0],["2005-07-01",2.753,2.7774,2.7361,2.7614,2636000.0],["2005-07-05",2.7142,2.7849,2.6907,2.7849,5974400.0],["2005-07-06",2.7984,2.8607,2.795,2.8304,4544000.0],["2005-07-07",2.8287,2.8826,2.7799,2.88,3616000.0],["2005-07-08",2.8994,2.9634,2.8986,2.9592,4782400.0],["2005-07-11",3.0004,3.0012,2.965,2.9852,4837600.0],["2005-07-12",3.013,3.0442,2.9911,3.0046,4825600.0],["2005-07-13",3.0198,3.0282,2.9465,2.9861,6147200.0],["2005-07-14",2.9878,3.024,2.9718,2.9768,4058400.0],["2005-07-15",2.9794,2.992,2.9364,2.9617,3233600.0],["2005-07-18",2.9608,2.9642,2.9087,2.944,4751200.0],["2005-07-19",2.9541,2.9642,2.939,2.944,5283200.0],["2005-07-20",2.9448,2.9777,2.9448,2.9693,2126400.0],["2005-07-21",2.9684,2.9861,2.9289,2.9474,2002400.0],["2005-07-22",2.9432,2.9457,2.8817,2.8986,3260000.0],["2005-07-25",2.8952,2.9171,2.8725,2.8767,2082400.0],["2005-07-26",2.8321,2.8851,2.7622,2.8657,10003200.0],["2005-07-27",2.9036,2.944,2.8952,2.9423,5293600.0],["2005-07-28",2.9423,2.9878,2.9423,2.9751,4013600.0],["2005-07-29",2.9819,2.9903,2.8826,2.891,4046400.0],["2005-08-01",2.9078,2.9112,2.8649,2.8708,4022400.0],["2005-08-02",2.8784,2.9289,2.8725,2.9204,3236800.0],["2005-08-03",2.9204,2.9204,2.8792,2.8876,2520000.0],["2005-08-04",2.8885,2.8885,2.8144,2.8169,2731200.0],["2005-08-05",2.8068,2.8186,2.668,2.71,8782400.0],["2005-08-08",2.7142,2.7479,2.7016,2.7109,2602400.0],["2005-08-09",2.7168,2.79,2.7168,2.7689,7405600.0],["2005-08-10",2.7774,2.8186,2.7563,2.7723,5344800.0],["2005-08-11",2.7723,2.7732,2.7302,2.7353,3891200.0],["2005-08-12",2.7336,2.7336,2.588,2.6427,9870400.0],["2005-08-15",2.6764,2.6882,2.636,2.6553,6760000.0],["2005-08-16",2.6511,2.6511,2.5072,2.5308,8929600.0],["2005-08-17",2.466,2.5038,2.4096,2.4786,12528800.0],["2005-08-18",2.4533,2.7412,2.407,2.7218,30152000.0],["2005-08-19",2.7269,2.8186,2.6646,2.7757,9533600.0],["2005-08-22",2.8598,2.8834,2.822,2.8826,9614400.0],["2005-08-23",2.9162,2.9575,2.8952,2.9356,11461600.0],["2005-08-24",2.9289,2.9356,2.8826,2.9036,6655200.0],["2005-08-25",2.9036,2.9322,2.8918,2.8994,4289600.0],["2005-08-26",2.9002,2.9053,2.8321,2.8624,4119200.0],["2005-08-29",2.8279,2.8514,2.7875,2.8405,5644800.0],["2005-08-30",2.8405,2.8809,2.7521,2.8043,5616000.0],["2005-08-31",2.8194,2.854,2.7866,2.8405,3615200.0],["2005-09-01",2.8363,2.8708,2.8077,2.8194,4422400.0],["2005-09-02",2.8152,2.8489,2.8119,2.8472,2591200.0],["2005-09-06",2.8826,3.008,2.8725,3.0063,10426400.0],["2005-09-07",3.0097,3.0644,2.9751,3.0492,4876000.0],["2005-09-08",3.0416,3.0593,3.0097,3.0307,4820800.0],["2005-09-09",3.0299,3.093,3.0172,3.0416,3808800.0],["2005-09-12",3.0467,3.0652,3.0105,3.0601,2681600.0],["2005-09-13",3.0601,3.0795,3.0391,3.05,3542400.0],["2005-09-14",3.0475,3.2327,3.0467,3.0888,10896000.0],["2005-09-15",3.0888,3.1014,2.9667,3.0164,5410400.0],["2005-09-16",3.0172,3.0635,3.0172,3.0315,2892800.0],["2005-09-19",3.0484,3.0787,2.9895,3.0282,5140800.0],["2005-09-20",3.0324,3.0408,2.9625,2.9718,5376800.0],["2005-09-21",2.9499,2.9499,2.7782,2.7875,10058400.0],["2005-09-22",2.8068,2.8228,2.7058,2.811,10666400.0],["2005-09-23",2.811,2.8809,2.811,2.8447,4352800.0],["2005-09-26",2.8615,2.8901,2.7925,2.8018,5928800.0],["2005-09-27",2.8043,2.8068,2.7184,2.7538,10540800.0],["2005-09-28",2.7496,2.8119,2.6932,2.7647,9587200.0],["2005-09-29",2.7732,2.7748,2.6797,2.7016,10675200.0],["2005-09-30",2.7016,2.7016,2.5796,2.6486,15973600.0],["2005-10-03",2.673,2.6915,2.5981,2.6065,8705600.0],["2005-10-04",2.6183,2.7277,2.6132,2.6494,8649600.0],["2005-10-05",2.7353,2.7732,2.6831,2.694,17377600.0],["2005-10-06",2.6856,2.6865,2.6006,2.609,10563200.0],["2005-10-07",2.6301,2.6629,2.5653,2.5838,52832800.0],["2005-10-10",2.6132,2.6587,2.5914,2.6292,14907200.0],["2005-10-11",2.6511,2.6595,2.5787,2.6006,15512800.0],["2005-10-12",2.5964,2.6158,2.5627,2.588,13842400.0],["2005-10-13",2.5249,2.5855,2.5207,2.5804,9798400.0],["2005-10-14",2.588,2.6166,2.5627,2.6048,9545600.0],["2005-10-17",2.6048,2.6587,2.6048,2.6553,8855200.0],["2005-10-18",2.6949,2.7774,2.6932,2.7639,13924800.0],["2005-10-19",2.7639,2.9036,2.7546,2.8582,13252800.0],["2005-10-20",2.8582,2.9162,2.8531,2.8649,11249600.0],["2005-10-21",2.8741,2.9305,2.8489,2.8691,6864800.0],["2005-10-24",2.9036,2.9213,2.854,2.9213,5791200.0],["2005-10-25",3.093,3.1477,2.9878,3.0021,24702400.0],["2005-10-26",3.0097,3.0172,2.8447,2.8514,13603200.0],["2005-10-27",2.8556,2.8826,2.7513,2.7807,9168800.0],["2005-10-28",2.8194,2.9044,2.7689,2.9019,8584000.0],["2005-10-31",2.9162,3.013,2.9162,2.9861,9989600.0],["2005-11-01",2.9852,3.0425,2.9566,2.9962,8176800.0],["2005-11-02",3.0004,3.0517,2.9709,3.0509,9165600.0],["2005-11-03",3.093,3.1359,3.0795,3.1132,8779200.0],["2005-11-04",3.1266,3.1317,3.0509,3.0618,6818400.0],["2005-11-07",3.0989,3.1485,3.0383,3.1308,5389600.0],["2005-11-08",3.1115,3.1165,3.0467,3.0627,6180000.0],["2005-11-09",3.0677,3.1502,3.0627,3.1106,5386400.0],["2005-11-10",3.077,3.1081,2.9996,3.0955,10495200.0],["2005-11-11",3.0846,3.0871,3.0214,3.0223,5192800.0],["2005-11-14",3.0198,3.0686,2.9297,3.0391,13801600.0],["2005-11-15",3.0467,3.0534,2.9667,2.9911,7923200.0],["2005-11-16",2.9962,3.0046,2.9373,2.9836,7541600.0],["2005-11-17",3.013,3.0543,2.997,3.0063,7339200.0],["2005-11-18",3.093,3.114,2.9634,3.0526,21448000.0],["2005-11-21",3.098,3.183,3.0357,3.1813,19488000.0],["2005-11-22",3.1813,3.2142,3.0307,3.0787,27897600.0],["2005-11-23",3.0803,3.0972,2.9794,2.9844,26180000.0],["2005-11-25",3.0164,3.1435,3.0105,3.0753,11036000.0],["2005-11-28",3.0972,3.146,2.9608,2.9608,20941600.0],["2005-11-29",2.8784,3.1401,2.8758,2.9448,39403200.0],["2005-11-30",2.9162,2.9246,2.7967,2.8312,29410400.0],["2005-12-01",2.8312,2.859,2.7437,2.8287,21526400.0],["2005-12-02",2.8868,2.9667,2.8624,2.9625,14757600.0],["2005-12-05",2.9667,3.0004,2.9339,2.9356,10442400.0],["2005-12-06",2.9709,2.9895,2.9398,2.9457,8649600.0],["2005-12-07",2.9474,2.9583,2.8792,2.8901,6916000.0],["2005-12-08",2.9078,2.9667,2.8842,2.9162,6964800.0],["2005-12-09",2.8994,2.8994,2.8245,2.8573,8983200.0],["2005-12-12",2.8868,2.896,2.8691,2.8742,6884000.0],["2005-12-13",2.8699,2.8708,2.7614,2.7698,20328000.0],["2005-12-14",2.7774,2.8009,2.7639,2.7706,8283200.0],["2005-12-15",2.758,2.7588,2.6511,2.6604,29805600.0],["2005-12-16",2.6604,2.6764,2.6351,2.6545,14536000.0],["2005-12-19",2.657,2.6806,2.5973,2.5981,9797600.0],["2005-12-20",2.6006,2.62,2.5442,2.5627,12994400.0],["2005-12-21",2.6006,2.6503,2.567,2.5914,23754400.0],["2005-12-22",2.5712,2.5838,2.5417,2.5703,10518400.0],["2005-12-23",2.5703,2.6048,2.567,2.5779,5524000.0],["2005-12-27",2.5838,2.6023,2.5543,2.5981,8728800.0],["2005-12-28",2.6175,2.71,2.6107,2.6528,11119200.0],["2005-12-29",2.6528,2.6848,2.6435,2.673,10356800.0],["2005-12-30",2.6747,2.6999,2.6595,2.6781,9986400.0],["2006-01-03",2.6781,2.7471,2.6217,2.7193,14340000.0],["2006-01-04",2.7201,2.8203,2.7201,2.8152,18158400.0],["2006-01-05",3.1477,3.236,3.093,3.1401,64004000.0],["2006-01-06",3.1561,3.263,3.0509,3.2419,25268800.0],["2006-01-09",3.1569,3.2571,3.1233,3.2259,19167200.0],["2006-01-10",3.1982,3.2722,3.1687,3.2571,12179200.0],["2006-01-11",3.2554,3.3126,3.2226,3.2975,16179200.0],["2006-01-12",3.2781,3.2933,3.2133,3.2436,9652800.0],["2006-01-13",3.2251,3.2966,3.2226,3.2268,8151200.0],["2006-01-17",3.1982,3.2302,3.178,3.2209,5452000.0],["2006-01-18",3.1763,3.2436,3.1729,3.2032,9820000.0],["2006-01-19",3.1982,3.268,3.194,3.2562,7996800.0],["2006-01-20",3.2613,3.2739,3.1965,3.2083,6880800.0],["2006-01-23",3.1982,3.2276,3.1603,3.2066,6049600.0],["2006-01-24",3.1982,3.2411,3.1881,3.2066,4924800.0],["2006-01-25",3.2108,3.2394,3.1906,3.2243,5652800.0],["2006-01-26",3.236,3.2714,3.2243,3.2588,6236000.0],["2006-01-27",3.2596,3.4591,3.2537,3.2941,14284800.0],["2006-01-30",3.2908,3.3514,3.2781,3.3286,6882400.0],["2006-01-31",3.3328,3.4018,3.3076,3.3926,10189600.0],["2006-02-01",3.3926,3.5601,3.3926,3.5508,22532800.0],["2006-02-02",3.5432,3.5432,3.4549,3.5399,14772800.0],["2006-02-03",3.5559,3.667,3.5222,3.5828,13072000.0],["2006-02-06",3.5828,3.6325,3.5517,3.6274,8327200.0],["2006-02-07",3.6274,3.6426,3.5172,3.5256,8088800.0],["2006-02-08",3.5256,3.5264,3.3749,3.5138,6632800.0],["2006-02-09",3.5138,3.5634,3.3993,3.4052,7375200.0],["2006-02-10",3.3976,3.4212,3.3539,3.4069,6680000.0],["2006-02-13",3.4069,3.4557,3.3589,3.3825,3857600.0],["2006-02-14",3.4044,3.4111,3.3312,3.4111,5366400.0],["2006-02-15",3.4111,3.4995,3.3892,3.4195,7472800.0],["2006-02-16",3.4877,3.5289,3.3808,3.5096,7809600.0],["2006-02-17",3.5222,3.5222,3.4507,3.4633,5732000.0],["2006-02-21",3.4507,3.4667,3.3842,3.4094,4985600.0],["2006-02-22",3.4094,3.5306,3.3842,3.454,4616800.0],["2006-02-23",3.4422,3.4456,3.3631,3.3631,5284800.0],["2006-02-24",3.3455,3.3926,3.3042,3.3707,3040800.0],["2006-02-27",3.3665,3.4153,3.3606,3.3867,4370400.0],["2006-02-28",3.3867,3.3909,3.3286,3.369,5433600.0],["2006-03-01",3.3699,3.4574,3.3699,3.449,5396000.0],["2006-03-02",3.417,3.4608,3.3774,3.3918,5779200.0],["2006-03-03",3.3665,3.4734,3.3665,3.4507,4959200.0],["2006-03-06",3.3867,3.5012,3.3867,3.433,4565600.0],["2006-03-07",3.433,3.433,3.3312,3.3615,5328800.0],["2006-03-08",3.3497,3.3497,3.231,3.2613,6636800.0],["2006-03-09",3.2739,3.3059,3.2074,3.2192,4141600.0],["2006-03-10",3.2024,3.2874,3.1359,3.2655,5876800.0],["2006-03-13",3.2655,3.3497,3.2655,3.2924,6683200.0],["2006-03-14",3.2924,3.4456,3.2832,3.4035,10702400.0],["2006-03-15",3.4044,3.4911,3.3396,3.3488,9444000.0],["2006-03-16",3.3572,3.4439,3.353,3.3749,3470400.0],["2006-03-17",3.4086,3.4843,3.3774,3.4591,8017600.0],["2006-03-20",3.4465,3.5113,3.4103,3.4843,5472000.0],["2006-03-21",3.7242,3.8698,3.7208,3.7873,34934400.0],["2006-03-22",3.7032,3.8403,3.7023,3.8243,9578400.0],["2006-03-23",3.7831,3.8799,3.7831,3.8025,9898400.0],["2006-03-24",3.8033,3.9674,3.7839,3.9396,8592800.0],["2006-03-27",3.922,4.0339,3.9085,3.9455,8910400.0],["2006-03-28",3.9834,4.0137,3.8942,3.9009,8101600.0],["2006-03-29",3.9001,4.0213,3.9001,3.9556,5836000.0],["2006-03-30",3.9565,4.0196,3.9422,3.9556,7541600.0],["2006-03-31",3.9725,3.9977,3.9396,3.9674,7366400.0],["2006-04-03",3.9674,4.065,3.8908,3.9102,7973600.0],["2006-04-04",3.9102,4.0432,3.8976,4.0432,7552800.0],["2006-04-05",4.0432,4.1551,4.0373,4.0962,10348800.0],["2006-04-06",4.0878,4.1374,4.0634,4.1231,4656800.0],["2006-04-07",4.1282,4.1627,4.0895,4.1214,4709600.0],["2006-04-10",4.1231,4.1812,4.092,4.0953,8205600.0],["2006-04-11",3.9556,3.9767,3.9346,3.954,15877600.0],["2006-04-12",3.9573,3.9851,3.9447,3.9649,6859200.0],["2006-04-13",3.9573,3.9733,3.9422,3.9439,5961600.0],["2006-04-17",3.9388,3.9396,3.8715,3.922,6667200.0],["2006-04-18",3.9388,3.9514,3.8664,3.9371,7016800.0],["2006-04-19",3.9556,3.9691,3.9136,3.9615,3589600.0],["2006-04-20",3.9565,4.0314,3.9354,3.9994,4015200.0],["2006-04-21",4.0078,4.0078,3.9035,3.9548,4872800.0],["2006-04-24",3.943,3.9556,3.8925,3.9354,8646400.0],["2006-04-25",3.9556,3.9733,3.9161,3.9388,4122400.0],["2006-04-26",3.9523,4.0112,3.9481,3.9876,5029600.0],["2006-04-27",3.9666,4.0061,3.8799,3.9851,8373600.0],["2006-04-28",3.9851,4.0339,3.9455,3.9725,6791200.0],["2006-05-01",3.9809,4.0575,3.9809,4.0061,8448800.0],["2006-05-02",4.0566,4.0768,4.0137,4.0415,10076800.0],["2006-05-03",4.0415,4.0667,4.012,4.0373,9106400.0],["2006-05-04",4.0592,4.0592,3.9136,3.991,8647200.0],["2006-05-05",3.991,4.0827,3.991,4.0583,7203200.0],["2006-05-08",4.0398,4.0625,3.9826,3.9952,5166400.0],["2006-05-09",3.9817,4.0373,3.9767,4.0028,2714400.0],["2006-05-10",3.9817,3.9969,3.8917,3.906,6000800.0],["2006-05-11",3.9152,3.927,3.7461,3.7797,9512000.0],["2006-05-12",3.7797,3.7797,3.6821,3.6989,6625600.0],["2006-05-15",3.64,3.667,3.5273,3.656,14463200.0],["2006-05-16",3.7309,3.8723,3.7233,3.7284,15004000.0],["2006-05-17",3.8294,3.8294,3.7368,3.7536,13900800.0],["2006-05-18",3.9775,4.0154,3.8168,3.8193,27920800.0],["2006-05-19",3.8378,3.8715,3.6914,3.7848,17420000.0],["2006-05-22",3.725,3.7705,3.5693,3.6468,13483200.0],["2006-05-23",3.6779,3.7217,3.6392,3.6392,8955200.0],["2006-05-24",3.6476,3.7023,3.4709,3.539,9572000.0],["2006-05-25",3.5929,3.704,3.5836,3.6585,9716000.0],["2006-05-26",3.6712,3.7099,3.6535,3.6678,2690400.0],["2006-05-30",3.6476,3.6484,3.5458,3.55,4466400.0],["2006-05-31",3.608,3.656,3.5727,3.6139,8531200.0],["2006-06-01",3.6148,3.7065,3.5685,3.6973,6748800.0],["2006-06-02",3.704,3.7368,3.6316,3.6552,3640000.0],["2006-06-05",3.6383,3.6527,3.4406,3.4481,9801600.0],["2006-06-06",3.4591,3.5121,3.4178,3.5079,8560800.0],["2006-06-07",3.534,3.5693,3.4641,3.4717,9148000.0],["2006-06-08",3.4507,3.4523,3.2823,3.4465,14679200.0],["2006-06-09",3.4549,3.5247,3.4549,3.4843,7392000.0],["2006-06-12",3.486,3.4995,3.2773,3.3749,12683200.0],["2006-06-13",3.3665,3.4178,3.0189,3.3253,34932000.0],["2006-06-14",3.3875,3.4826,3.3438,3.3985,11556800.0],["2006-06-15",3.3842,3.4776,3.2748,3.4717,12840000.0],["2006-06-16",3.4195,3.4305,3.3017,3.3185,19246400.0],["2006-06-19",3.3185,3.3211,3.1856,3.1914,9212800.0],["2006-06-20",3.1856,3.1914,3.0803,3.0871,10371200.0],["2006-06-21",3.0879,3.2445,3.0635,3.2335,17034400.0],["2006-06-22",3.1628,3.2184,3.0391,3.098,15736800.0],["2006-06-23",3.1182,3.2074,3.082,3.1704,9082400.0],["2006-06-26",3.1763,3.2125,3.0509,3.125,8500000.0],["2006-06-27",3.1308,3.1561,3.0711,3.0955,7832800.0],["2006-06-28",3.1048,3.1325,3.0812,3.1258,8960000.0],["2006-06-29",3.1746,3.2958,3.1426,3.2958,10038400.0],["2006-06-30",3.3,3.5348,3.1906,3.5348,40900800.0],["2006-07-03",3.4061,3.4086,3.3328,3.3471,9300800.0],["2006-07-05",3.3471,3.3471,3.2318,3.2689,8599200.0],["2006-07-06",3.2689,3.3396,3.2537,3.3,7608000.0],["2006-07-07",3.2882,3.2933,3.194,3.2049,8792000.0],["2006-07-10",3.2108,3.2234,3.0938,3.1149,9079200.0],["2006-07-11",3.1182,3.1485,3.0719,3.1409,6838400.0],["2006-07-12",3.1351,3.1645,3.0425,3.1064,11244000.0],["2006-07-13",3.1064,3.3396,3.1031,3.311,27345600.0],["2006-07-14",3.2891,3.3631,3.2142,3.2773,25800000.0],["2006-07-17",3.2739,3.295,3.1679,3.1704,8840000.0],["2006-07-18",3.236,3.337,3.215,3.3194,10285600.0],["2006-07-19",3.3194,3.4784,3.2933,3.4439,14404800.0],["2006-07-20",3.4448,3.4507,3.2058,3.2714,13608800.0],["2006-07-21",3.2613,3.2663,3.1553,3.1872,7272800.0],["2006-07-24",3.1982,3.3025,3.1982,3.2891,6758400.0],["2006-07-25",3.2899,3.3909,3.279,3.3892,11869600.0],["2006-07-26",3.3901,3.4465,3.3614,3.4389,9171200.0],["2006-07-27",3.4591,3.5584,3.4145,3.438,11804800.0],["2006-07-28",3.4465,3.5786,3.4431,3.5533,6951200.0],["2006-07-31",3.5533,3.555,3.4995,3.502,5831200.0],["2006-08-01",3.4927,3.4936,3.3741,3.4061,9466400.0],["2006-08-02",3.4549,3.6434,3.4498,3.6114,14356000.0],["2006-08-03",3.6022,3.7494,3.5651,3.7377,11303200.0],["2006-08-04",3.794,3.8589,3.6695,3.7284,12148000.0],["2006-08-07",3.72,3.7764,3.6266,3.7621,6837600.0],["2006-08-08",3.7932,3.8126,3.7175,3.7326,7664800.0],["2006-08-09",3.7663,3.7713,3.6855,3.6855,6882400.0],["2006-08-10",3.6653,3.7747,3.6653,3.7503,5800000.0],["2006-08-11",3.8117,3.9556,3.7839,3.9093,14607200.0],["2006-08-14",3.943,3.954,3.8513,3.8807,5054400.0],["2006-08-15",3.8479,3.9598,3.8277,3.8976,7867200.0],["2006-08-16",3.9237,3.9809,3.8883,3.9556,15787200.0],["2006-08-17",3.6274,3.9489,3.619,3.805,39456800.0],["2006-08-18",3.805,3.8201,3.709,3.7393,11964000.0],["2006-08-21",3.7006,3.7099,3.6139,3.6249,12586400.0],["2006-08-22",3.619,3.6888,3.6123,3.6703,8999200.0],["2006-08-23",3.72,3.7343,3.64,3.6729,10399200.0],["2006-08-24",3.6855,3.688,3.5348,3.5542,11295200.0],["2006-08-25",3.5348,3.5508,3.4742,3.523,13466400.0],["2006-08-28",3.5222,3.6005,3.5214,3.5828,6683200.0],["2006-08-29",3.587,3.6459,3.5289,3.6282,6012000.0],["2006-08-30",3.6282,3.6745,3.5651,3.6695,11145600.0],["2006-08-31",3.6888,3.6947,3.6476,3.6762,3318400.0],["2006-09-01",3.6846,3.7015,3.6139,3.6409,6332800.0],["2006-09-05",3.6426,3.7334,3.6325,3.7183,6214400.0],["2006-09-06",3.6678,3.7292,3.6434,3.6745,11133600.0],["2006-09-07",3.6585,3.7099,3.5702,3.6771,8399200.0],["2006-09-08",3.7494,3.8008,3.7116,3.7663,12696000.0],["2006-09-11",3.768,3.858,3.7133,3.8378,10446400.0],["2006-09-12",3.8378,4.0247,3.8168,3.9792,12341600.0],["2006-09-13",3.9792,4.0398,3.9035,4.0356,8590400.0],["2006-09-14",4.0188,4.0238,3.9018,3.9708,11056000.0],["2006-09-15",4.0103,4.023,3.938,4.0103,14955200.0],["2006-09-18",4.0019,4.097,3.9868,4.0524,10916800.0],["2006-09-19",4.044,4.0482,3.9304,4.0373,9942400.0],["2006-09-20",4.0061,4.1265,4.0061,4.0709,14860000.0],["2006-09-21",4.1871,4.1871,4.0852,4.1113,14238400.0],["2006-09-22",4.1113,4.1113,3.7629,3.9666,35704000.0],["2006-09-25",3.9977,4.0735,3.9018,4.0381,13921600.0],["2006-09-26",4.0482,4.1021,4.0002,4.0608,9628000.0],["2006-09-27",4.0592,4.0945,3.9615,3.9733,12991200.0],["2006-09-28",3.9767,4.0322,3.8925,3.9253,18363200.0],["2006-09-29",3.9346,3.9657,3.8892,3.895,5998400.0],["2006-10-02",3.9304,3.9354,3.853,3.8807,7277600.0],["2006-10-03",3.8757,4.0002,3.8412,3.9826,9816000.0],["2006-10-04",3.9826,4.0566,3.9624,4.0381,5933600.0],["2006-10-05",4.0608,4.1029,4.0045,4.0592,5426400.0],["2006-10-06",4.0592,4.0608,3.959,4.007,6384800.0],["2006-10-09",3.9977,4.0516,3.9523,4.044,4200000.0],["2006-10-10",4.0667,4.0693,3.9649,4.039,13952000.0],["2006-10-11",4.039,4.1787,4.0087,4.1282,14608800.0],["2006-10-12",4.1324,4.267,4.1155,4.2308,12948800.0],["2006-10-13",4.2881,4.4312,4.2839,4.3529,24780000.0],["2006-10-16",4.3807,4.3924,4.3352,4.3563,5661600.0],["2006-10-17",4.3563,4.3748,4.2721,4.3049,5338400.0],["2006-10-18",4.3361,4.3706,4.2586,4.2906,5908800.0],["2006-10-19",4.2906,4.347,4.2325,4.315,5388800.0],["2006-10-20",4.3066,4.3537,4.2351,4.3133,6804000.0],["2006-10-23",4.2923,4.4009,4.2502,4.384,7506400.0],["2006-10-24",4.3546,4.4379,4.2409,4.2839,11533600.0],["2006-10-25",4.267,4.3133,4.1551,4.1812,7942400.0],["2006-10-26",4.2191,4.3546,4.2182,4.3394,7327200.0],["2006-10-27",4.3394,4.3866,4.2864,4.3462,6628800.0],["2006-10-30",4.326,4.3403,4.2468,4.283,10313600.0],["2006-10-31",4.2872,4.3133,4.2292,4.2973,9998400.0],["2006-11-01",4.3091,4.331,4.1955,4.2157,6600000.0],["2006-11-02",4.1829,4.2721,4.1248,4.2334,7436800.0],["2006-11-03",4.3756,4.5279,4.3756,4.5044,19126400.0],["2006-11-06",4.5237,4.5524,4.4606,4.4825,6737600.0],["2006-11-07",4.4825,4.5852,4.4084,4.464,9868800.0],["2006-11-08",4.4522,4.533,4.4227,4.4833,6965600.0],["2006-11-09",4.5044,4.5044,4.368,4.3756,11314400.0],["2006-11-10",4.3765,4.4126,4.3436,4.4009,10802400.0],["2006-11-13",4.411,4.4985,4.4,4.4009,10700000.0],["2006-11-14",4.4034,4.4758,4.3251,4.469,12220800.0],["2006-11-15",4.4732,4.5313,4.4211,4.4379,6547200.0],["2006-11-16",4.4564,4.4564,4.3554,4.3992,9756000.0],["2006-11-17",4.3958,4.3966,4.3125,4.3546,13632800.0],["2006-11-20",4.4833,4.4833,4.2662,4.3058,22174400.0],["2006-11-21",4.267,4.623,4.1862,4.4606,40560000.0],["2006-11-22",4.485,4.7283,4.485,4.6576,18607200.0],["2006-11-24",4.6576,4.8133,4.6567,4.7678,12698400.0],["2006-11-27",4.7678,4.7804,4.6129,4.6298,13477600.0],["2006-11-28",4.6298,4.6954,4.5582,4.5784,11149600.0],["2006-11-29",4.5995,4.6879,4.5978,4.6458,9834400.0],["2006-11-30",4.6458,4.7316,4.6037,4.7173,12468000.0],["2006-12-01",4.7047,4.7299,4.5902,4.6778,12235200.0],["2006-12-04",4.6626,4.7796,4.6626,4.7358,6208800.0],["2006-12-05",4.74,4.8318,4.7089,4.7762,7396000.0],["2006-12-06",4.7762,4.9168,4.7695,4.8368,10467200.0],["2006-12-07",4.8368,4.8814,4.7888,4.8141,8781600.0],["2006-12-08",4.8242,4.9159,4.809,4.8638,8603200.0],["2006-12-11",4.8629,4.8638,4.783,4.8166,4446400.0],["2006-12-12",4.8141,4.8511,4.7283,4.7468,7372800.0],["2006-12-13",4.7577,4.7973,4.6904,4.7367,7944000.0],["2006-12-14",4.735,4.8099,4.7291,4.7964,7160800.0],["2006-12-15",4.7964,4.8427,4.7628,4.7636,7248000.0],["2006-12-18",4.7846,4.8166,4.6475,4.6677,11616800.0],["2006-12-19",4.655,4.6559,4.5347,4.6331,17598400.0],["2006-12-20",4.634,4.7139,4.6214,4.6424,7730400.0],["2006-12-21",4.6374,4.7089,4.6374,4.6702,7573600.0],["2006-12-22",4.6651,4.6853,4.6382,4.65,2655200.0],["2006-12-26",4.6205,4.6407,4.5784,4.6306,3079200.0],["2006-12-27",4.6458,4.7215,4.6399,4.6887,5771200.0],["2006-12-28",4.687,4.7333,4.6576,4.6954,4487200.0],["2006-12-29",4.6794,4.7114,4.6306,4.6382,5423200.0],["2007-01-03",4.6382,4.6407,4.4892,4.6205,15924800.0],["2007-01-04",4.6483,4.7215,4.6138,4.6634,19406400.0],["2007-01-05",4.6634,4.7182,4.655,4.6702,10751200.0],["2007-01-08",4.671,4.6862,4.5549,4.5869,10454400.0],["2007-01-09",4.5911,4.7678,4.5885,4.7426,12871200.0],["2007-01-10",4.7333,4.7737,4.7022,4.767,6720000.0],["2007-01-11",4.7998,4.8882,4.7872,4.8831,8252000.0],["2007-01-12",4.8839,4.8999,4.8191,4.8511,5542400.0],["2007-01-16",4.8646,4.9159,4.8351,4.8553,4962400.0],["2007-01-17",4.8436,4.9016,4.8343,4.8444,4578400.0],["2007-01-18",4.8393,4.8646,4.7737,4.7846,5757600.0],["2007-01-19",4.7737,4.7737,4.6769,4.7156,6128000.0],["2007-01-22",4.7064,4.719,4.5869,4.6331,12960800.0],["2007-01-23",4.6289,4.6803,4.6163,4.6222,6670400.0],["2007-01-24",4.6432,4.7409,4.6432,4.6929,6088800.0],["2007-01-25",4.7055,4.7089,4.4648,4.5162,14985600.0],["2007-01-26",4.5364,4.538,4.3015,4.3975,23704000.0],["2007-01-29",4.3975,4.4918,4.3798,4.4673,9475200.0],["2007-01-30",4.4732,4.5094,4.4185,4.4387,9476800.0],["2007-01-31",4.4387,4.517,4.4202,4.4968,7724000.0],["2007-02-01",4.5178,4.5658,4.5027,4.5313,13054400.0],["2007-02-02",4.5524,4.6028,4.5162,4.5364,8032800.0],["2007-02-05",4.5364,4.5481,4.4539,4.4606,4761600.0],["2007-02-06",4.4707,4.4774,4.4009,4.4387,6634400.0],["2007-02-07",4.4488,4.5439,4.4269,4.5204,7500800.0],["2007-02-08",4.5069,4.5212,4.4581,4.4817,4455200.0],["2007-02-09",4.4724,4.5322,4.4623,4.5052,9247200.0],["2007-02-12",4.5364,4.5448,4.4438,4.464,7309600.0],["2007-02-13",4.4817,4.538,4.4699,4.5128,6283200.0],["2007-02-14",4.5212,4.5582,4.5153,4.538,7787200.0],["2007-02-15",4.6079,4.6079,4.5178,4.5221,5329600.0],["2007-02-16",4.5221,4.5507,4.4943,4.5229,8016000.0],["2007-02-20",4.5229,4.5709,4.5069,4.5372,5933600.0],["2007-02-21",4.5296,4.7274,4.5296,4.6559,12452800.0],["2007-02-22",4.6559,4.6584,4.4455,4.5709,12582400.0],["2007-02-23",4.5616,4.581,4.4859,4.5305,6705600.0],["2007-02-26",4.5465,4.5591,4.4901,4.4926,5396800.0],["2007-02-27",4.4067,4.4724,4.3588,4.3882,7116000.0],["2007-02-28",4.3975,4.4631,4.3007,4.4084,7252000.0],["2007-03-01",4.3175,4.4514,4.267,4.3908,8226400.0],["2007-03-02",4.384,4.4396,4.3074,4.3167,5709600.0],["2007-03-05",4.2839,4.3756,4.1997,4.3032,6351200.0],["2007-03-06",4.326,4.3924,4.3133,4.3588,4760000.0],["2007-03-07",4.3638,4.4261,4.3428,4.3596,6049600.0],["2007-03-08",4.4051,4.5532,4.3865,4.5246,7842400.0],["2007-03-09",4.5246,4.57,4.5136,4.5616,6910400.0],["2007-03-12",4.5338,4.6264,4.5322,4.6146,4426400.0],["2007-03-13",4.5919,4.5919,4.5246,4.538,4496800.0],["2007-03-14",4.5322,4.533,4.3899,4.4833,5252800.0],["2007-03-15",4.4833,4.5683,4.4749,4.5582,4846400.0],["2007-03-16",4.5692,4.5953,4.4606,4.4985,5856000.0],["2007-03-19",4.5162,4.5818,4.4976,4.5801,5823200.0],["2007-03-20",4.5801,4.6643,4.5717,4.6542,6427600.0],["2007-03-21",4.6424,4.6677,4.5919,4.6508,4846000.0],["2007-03-22",4.671,4.6963,4.5448,4.5986,5526000.0],["2007-03-23",4.6121,4.6592,4.5414,4.6003,5724400.0],["2007-03-26",4.634,4.7333,4.57,4.7081,7596000.0],["2007-03-27",5.1608,5.2905,5.0918,5.245,36956800.0],["2007-03-28",5.2383,5.5514,5.2063,5.4874,20805600.0],["2007-03-29",5.4874,5.4874,5.3511,5.4571,12156000.0],["2007-03-30",5.4453,5.5396,5.378,5.4823,7696800.0],["2007-04-02",5.4958,5.6221,5.4823,5.5429,7650800.0],["2007-04-03",5.553,5.6338,5.5396,5.5867,6009600.0],["2007-04-04",5.5615,5.6187,5.5244,5.5514,5212400.0],["2007-04-05",5.5379,5.6237,5.5328,5.6086,4191200.0],["2007-04-09",5.6221,5.6305,5.5076,5.5716,4532000.0],["2007-04-10",5.5901,5.7618,5.5295,5.7332,7423600.0],["2007-04-11",5.8156,5.8493,5.6456,5.7803,9722400.0],["2007-04-12",5.7803,5.7887,5.6557,5.7079,5889600.0],["2007-04-13",5.7163,5.7466,5.5968,5.6877,5085200.0],["2007-04-16",5.7079,5.7735,5.585,5.6944,6413200.0],["2007-04-17",5.7113,5.8072,5.6658,5.7146,7720400.0],["2007-04-18",5.7113,5.7382,5.6305,5.6423,4162400.0],["2007-04-19",5.5766,5.6136,5.4908,5.5598,7272800.0],["2007-04-20",5.681,5.7735,5.6372,5.7315,6918400.0],["2007-04-23",5.7399,6.0345,5.7399,5.883,9291600.0],["2007-04-24",5.8914,5.8914,5.7247,5.7483,7319600.0],["2007-04-25",5.7533,5.8072,5.6591,5.6928,8018000.0],["2007-04-26",5.7096,5.7702,5.6625,5.7281,7824000.0],["2007-04-27",5.7298,5.7365,5.6338,5.6574,9876800.0],["2007-04-30",5.6894,5.7331,5.5716,5.5833,6036000.0],["2007-05-01",5.6221,5.6524,5.447,5.6389,8882000.0],["2007-05-02",5.6406,5.7281,5.6288,5.6894,7223200.0],["2007-05-03",5.5783,5.6978,5.5631,5.654,9219600.0],["2007-05-04",5.6726,5.6742,5.5631,5.5968,6704800.0],["2007-05-07",5.6136,5.6372,5.5463,5.6069,11877200.0],["2007-05-08",5.5968,5.6675,5.5093,5.6322,7112000.0],["2007-05-09",5.612,5.6641,5.5682,5.6389,5039200.0],["2007-05-10",5.6406,5.7012,5.5009,5.5413,5690400.0],["2007-05-11",5.5699,5.5867,5.4386,5.4941,8081200.0],["2007-05-14",5.5362,5.6019,5.4958,5.5514,7761600.0],["2007-05-15",5.5514,5.9402,5.5514,5.7685,15605600.0],["2007-05-16",5.787,5.9537,5.7634,5.9335,10438400.0],["2007-05-17",5.9284,6.228,5.9284,5.9924,13776000.0],["2007-05-18",6.0042,6.026,5.8611,5.9907,11480000.0],["2007-05-21",6.026,6.3745,6.026,6.2449,19506800.0],["2007-05-22",6.2869,6.3459,6.0934,6.3425,13271200.0],["2007-05-23",6.191,6.2869,5.9957,6.0345,22241200.0],["2007-05-24",6.0378,6.1018,5.856,5.9267,12748800.0],["2007-05-25",5.9301,6.0395,5.9015,6.0244,6572400.0],["2007-05-29",6.0967,6.1035,5.989,6.0631,8673200.0],["2007-05-30",6.0092,6.1506,5.9671,6.1304,6937600.0],["2007-05-31",6.1725,6.292,6.1624,6.2247,17145600.0],["2007-06-01",6.2516,6.3627,6.2516,6.3425,8202000.0],["2007-06-04",6.4065,6.462,6.3122,6.4401,8198800.0],["2007-06-05",6.4401,6.4536,6.3543,6.4199,7040800.0],["2007-06-06",6.3711,6.3947,6.2449,6.2954,5462800.0],["2007-06-07",6.3778,6.3778,6.0967,6.1304,6544000.0],["2007-06-08",6.1068,6.2853,6.0967,6.2735,5400000.0],["2007-06-11",6.2449,6.2701,6.154,6.2129,3978800.0],["2007-06-12",6.1859,6.2061,6.095,6.1203,5590400.0],["2007-06-13",6.1674,6.2869,6.154,6.2314,5360800.0],["2007-06-14",6.2179,6.3374,6.2129,6.2718,7034800.0],["2007-06-15",6.3896,6.7111,6.3728,6.6,13245600.0],["2007-06-18",6.8172,6.9299,6.7111,6.7633,14488000.0],["2007-06-19",6.7616,6.8306,6.669,6.7414,9126400.0],["2007-06-20",6.7717,6.8155,6.6674,6.6674,6679200.0],["2007-06-21",6.6387,6.7583,6.5495,6.7414,8609600.0],["2007-06-22",6.738,6.8003,6.6236,6.7431,7596400.0],["2007-06-25",6.7431,6.8205,6.6943,6.7296,8621600.0],["2007-06-26",6.7414,6.7566,6.6236,6.6505,10896800.0],["2007-06-27",6.6152,6.802,6.6068,6.797,8023600.0],["2007-06-28",6.7919,6.8172,6.6101,6.7195,9085600.0],["2007-06-29",6.7195,6.7986,6.5495,6.5815,7270000.0],["2007-07-02",6.5916,6.7667,6.5832,6.7667,5043600.0],["2007-07-03",6.7734,6.8828,6.7465,6.8087,3930800.0],["2007-07-05",6.8087,6.9939,6.7179,6.9872,10054000.0],["2007-07-06",6.9855,7.0343,6.9198,6.9939,6941600.0],["2007-07-09",7.0427,7.2851,7.0074,7.2801,14075200.0],["2007-07-10",7.4063,7.4063,7.0865,7.0915,8712800.0],["2007-07-11",7.0882,7.1521,6.999,7.0276,7340800.0],["2007-07-12",7.105,7.1673,6.9872,7.1403,8340800.0],["2007-07-13",7.1454,7.1908,7.0461,7.0697,6658000.0],["2007-07-16",7.036,7.142,7.0091,7.0814,4695200.0],["2007-07-17",7.0798,7.1336,6.999,7.004,2922400.0],["2007-07-18",6.9535,7.1151,6.8441,7.0865,9935600.0],["2007-07-19",7.142,7.1791,6.9973,7.0141,5072000.0],["2007-07-20",7.0023,7.105,6.9047,7.0579,4552800.0],["2007-07-23",7.1033,7.1319,6.9131,6.9165,4889200.0],["2007-07-24",6.9434,7.2464,6.9064,7.004,7830000.0],["2007-07-25",7.0528,7.1319,6.9501,7.0713,6957200.0],["2007-07-26",6.9855,7.1639,6.7801,6.9114,8762400.0],["2007-07-27",6.8677,7.0646,6.7801,6.8003,7153600.0],["2007-07-30",6.8071,6.9165,6.6909,6.8542,8771600.0],["2007-07-31",7.0326,7.1033,6.7667,6.7919,7746800.0],["2007-08-01",6.7717,6.8778,6.6573,6.7498,11194800.0],["2007-08-02",6.7734,6.9939,6.7667,6.9872,7012000.0],["2007-08-03",6.6674,6.8357,6.3206,6.6573,25260400.0],["2007-08-06",6.733,6.9266,6.5899,6.834,10832000.0],["2007-08-07",6.834,7.3154,6.8003,7.1976,12259600.0],["2007-08-08",7.2296,7.5342,7.1538,7.413,8939200.0],["2007-08-09",7.2531,7.2531,6.7919,6.8929,13578000.0],["2007-08-10",6.6488,6.8744,6.5967,6.7128,11581200.0],["2007-08-13",6.8744,7.036,6.733,6.8491,6788400.0],["2007-08-14",6.8946,6.9367,6.6909,6.7448,7792000.0],["2007-08-15",6.7145,6.8592,6.6101,6.6556,8548800.0],["2007-08-16",6.5209,6.5849,6.2954,6.5613,13521200.0],["2007-08-17",6.7448,6.8407,6.5226,6.7162,9318000.0],["2007-08-20",6.8592,7.0663,6.7801,7.0158,7671200.0],["2007-08-21",7.0663,7.2801,7.0192,7.2312,7677200.0],["2007-08-22",7.3659,7.376,7.2683,7.3087,10826400.0],["2007-08-23",7.753,8.2244,7.6908,7.987,36215600.0],["2007-08-24",8.1469,8.386,7.9298,8.3203,16282000.0],["2007-08-27",8.3405,8.3893,8.1267,8.1991,8902800.0],["2007-08-28",8.1806,8.184,7.8136,7.8136,9943600.0],["2007-08-29",7.913,8.3691,7.913,8.3557,9858800.0],["2007-08-30",8.2563,8.4718,8.0813,8.2193,11760800.0],["2007-08-31",8.3321,8.5038,8.2563,8.4398,8497600.0],["2007-09-04",8.5004,8.7512,8.4785,8.6065,7339200.0],["2007-09-05",8.5004,8.5021,8.3018,8.3607,7518000.0],["2007-09-06",8.4163,8.497,8.2513,8.4247,5309200.0],["2007-09-07",8.2563,8.2732,8.0342,8.1149,8721200.0],["2007-09-10",8.157,8.3001,7.987,8.2159,6490800.0],["2007-09-11",8.2664,8.497,8.2664,8.4465,6751200.0],["2007-09-12",8.4449,8.4987,8.3573,8.4752,4645200.0],["2007-09-13",8.497,8.5324,8.3826,8.3843,6732400.0],["2007-09-14",8.3607,8.7529,8.3153,8.7293,15742800.0],["2007-09-17",8.6553,8.8303,8.5964,8.6519,7458800.0],["2007-09-18",8.7445,8.8084,8.6115,8.7882,10555200.0],["2007-09-19",8.832,9.0744,8.8202,8.9902,11312800.0],["2007-09-20",8.9801,9.2107,8.9381,9.172,11533600.0],["2007-09-21",9.2764,9.4212,9.2091,9.305,14216800.0],["2007-09-24",9.5659,9.5659,9.3134,9.4548,15665200.0],["2007-09-25",9.3404,9.6231,9.1922,9.5996,13652800.0],["2007-09-26",9.6013,9.9699,9.5945,9.8941,15681200.0],["2007-09-27",9.741,9.7544,9.2663,9.5592,20450800.0],["2007-09-28",9.6046,9.6787,9.4464,9.4851,10254400.0],["2007-10-01",9.5491,9.6114,9.2444,9.4515,10108400.0],["2007-10-02",9.4582,9.7359,9.4279,9.6955,8101200.0],["2007-10-03",9.5003,9.6147,9.4531,9.5289,9836400.0],["2007-10-04",9.5743,9.5945,9.0997,9.1956,8743200.0],["2007-10-05",9.2747,9.5558,9.2242,9.5474,9329600.0],["2007-10-08",9.5693,9.746,9.4767,9.5356,4688800.0],["2007-10-09",9.6299,9.9127,9.608,9.8824,11420800.0],["2007-10-10",9.8891,10.0069,9.7629,9.9261,8718800.0],["2007-10-11",9.9531,9.9985,9.4262,9.6029,6229600.0],["2007-10-12",9.5827,9.677,9.4313,9.6619,8033200.0],["2007-10-15",9.7797,10.0137,9.6417,9.7662,11118400.0],["2007-10-16",9.677,9.9648,9.677,9.7831,7624000.0],["2007-10-17",10.012,10.1248,9.7157,9.8487,12518000.0],["2007-10-18",9.8302,9.9531,9.7326,9.8285,5218800.0],["2007-10-19",9.8487,9.9261,9.544,9.5508,4996400.0],["2007-10-22",9.4094,9.7629,8.9633,9.5541,10362000.0],["2007-10-23",9.6316,10.1214,9.5356,10.1079,9815200.0],["2007-10-24",10.2089,10.2342,9.5878,9.7847,7404000.0],["2007-10-25",9.8319,9.8773,9.401,9.5289,8461200.0],["2007-10-26",9.8588,9.9228,9.5945,9.6686,13177200.0],["2007-10-29",9.9042,10.0086,9.7561,9.8083,9931200.0],["2007-10-30",9.7797,9.9312,9.6753,9.6787,4704000.0],["2007-10-31",9.7309,9.9733,9.7174,9.9682,9824000.0],["2007-11-01",9.8891,10.1837,9.7376,9.7376,9021200.0],["2007-11-02",9.9228,10.0069,9.3185,9.5154,8757600.0],["2007-11-05",9.5104,9.6417,9.3252,9.5912,6502400.0],["2007-11-06",9.6164,9.9228,9.6164,9.879,7791200.0],["2007-11-07",9.6484,9.9749,9.4918,9.4969,7603200.0],["2007-11-08",9.5104,9.6282,8.8371,9.3925,12534800.0],["2007-11-09",9.0054,9.1468,8.7226,8.8842,13440800.0],["2007-11-12",8.6149,8.8791,8.4651,8.7529,11782000.0],["2007-11-13",8.8169,9.2629,8.8169,9.1619,8614000.0],["2007-11-14",9.4616,9.5827,9.0323,9.0677,9347200.0],["2007-11-15",9.1973,9.5205,9.0677,9.4144,12091200.0],["2007-11-16",9.3707,9.3707,8.8371,9.2579,15406800.0],["2007-11-19",9.3673,9.3673,8.6351,8.9195,21253200.0],["2007-11-20",8.3035,8.9397,7.9887,8.5863,46295600.0],["2007-11-21",8.4651,8.4651,8.2058,8.3018,14115200.0],["2007-11-23",8.4903,8.529,8.3085,8.4415,4015200.0],["2007-11-26",8.5846,8.9111,8.5088,8.6654,15294000.0],["2007-11-27",8.8085,9.0626,8.7782,8.9448,12078000.0],["2007-11-28",9.1451,9.4346,9.1148,9.3875,13355200.0],["2007-11-29",9.5255,9.5255,9.1569,9.4026,9410000.0],["2007-11-30",9.6013,9.6989,9.4851,9.6703,17945600.0],["2007-12-03",9.7628,9.911,9.5945,9.6955,10230000.0],["2007-12-04",9.5928,9.709,9.4447,9.6299,8308400.0],["2007-12-05",9.7679,9.847,9.6248,9.746,6776800.0],["2007-12-06",9.916,10.118,9.6046,10.0406,28446800.0],["2007-12-07",10.1988,10.7341,10.1702,10.2308,14952800.0],["2007-12-10",10.251,10.4429,10.0743,10.0995,9276800.0],["2007-12-11",10.145,10.1702,9.6905,9.7831,10792400.0],["2007-12-12",10.0137,10.113,9.7326,9.8672,10628000.0],["2007-12-13",9.8032,9.9312,9.6147,9.6871,71285200.0],["2007-12-14",9.6787,10.0069,9.5777,9.7982,14204400.0],["2007-12-17",9.7629,9.9312,9.7292,9.7881,14002400.0],["2007-12-18",9.879,10.2964,9.8622,10.2611,16019200.0],["2007-12-19",10.3486,10.4244,10.1365,10.2628,10536800.0],["2007-12-20",10.3183,10.4681,10.2173,10.453,9072400.0],["2007-12-21",10.5254,10.5641,10.3065,10.3436,16519200.0],["2007-12-24",10.5557,10.6886,10.4193,10.655,5382000.0],["2007-12-26",10.7189,10.7189,10.4075,10.5843,6859200.0],["2007-12-27",10.5254,10.6045,10.3453,10.4698,8374000.0],["2007-12-28",10.4749,10.6028,10.4227,10.4866,7000000.0],["2007-12-31",10.4227,10.527,10.3974,10.4547,8378400.0],["2008-01-02",10.4614,10.485,9.9716,10.15,9398800.0],["2008-01-03",10.15,10.3368,10.0574,10.118,9843200.0],["2008-01-04",9.9228,9.9228,9.5491,9.6013,16070400.0],["2008-01-07",9.5188,9.746,9.401,9.5137,13208800.0],["2008-01-08",9.6029,9.9463,9.4026,9.443,12886400.0],["2008-01-09",9.4195,9.5272,8.9195,9.2764,26118800.0],["2008-01-10",9.1114,9.2663,8.4583,8.7984,40060000.0],["2008-01-11",8.7529,9.0054,8.6856,8.7731,19846000.0],["2008-01-14",8.8101,9.0862,8.8,9.0407,13277600.0],["2008-01-15",8.997,8.997,8.4667,8.5526,15774400.0],["2008-01-16",8.3287,8.7277,8.3287,8.6368,19882400.0],["2008-01-17",8.6469,9.0306,8.3102,8.3691,18054400.0],["2008-01-18",8.428,8.7495,8.2563,8.3018,15501200.0],["2008-01-22",7.8423,8.5964,7.5342,8.4954,24653200.0],["2008-01-23",8.2631,8.7731,8.0375,8.7613,23099200.0],["2008-01-24",8.8286,8.9179,8.5863,8.8236,14777600.0],["2008-01-25",8.9263,9.0088,8.3085,8.3489,14676800.0],["2008-01-28",8.3439,8.5223,8.0813,8.5088,10268000.0],["2008-01-29",8.5475,8.5475,8.2631,8.3607,9950400.0],["2008-01-30",8.3355,8.428,8.1301,8.2614,9477600.0],["2008-01-31",8.1469,8.8101,8.115,8.6788,12497200.0],["2008-02-01",8.7277,8.9145,8.6351,8.8404,8606400.0],["2008-02-04",9.1215,9.2562,8.7445,8.7529,9960000.0],["2008-02-05",8.5846,8.7428,8.3085,8.3085,8459200.0],["2008-02-06",8.3809,8.561,8.2547,8.2951,10170800.0],["2008-02-07",8.2109,8.3725,7.9466,8.2765,11981600.0],["2008-02-08",8.2479,8.5576,8.152,8.4566,7503600.0],["2008-02-11",8.3085,8.5088,8.2058,8.4566,10498800.0],["2008-02-12",8.4903,8.5071,8.1957,8.2648,13856400.0],["2008-02-13",8.3119,8.3371,7.785,7.9651,18358000.0],["2008-02-14",7.9651,7.9887,7.5544,7.7026,21073600.0],["2008-02-15",7.6133,8.0325,7.4501,8.0173,28404800.0],["2008-02-19",8.0796,8.1015,7.8035,7.8877,13709200.0],["2008-02-20",7.8406,7.8406,7.514,7.6992,15053600.0],["2008-02-21",7.7413,7.9079,7.6655,7.7413,9418800.0],["2008-02-22",7.7884,7.8338,7.5814,7.7884,9797200.0],["2008-02-25",7.8019,7.8035,7.5746,7.753,10012800.0],["2008-02-26",7.6824,7.9786,7.6352,7.9298,9491200.0],["2008-02-27",7.8978,8.0544,7.8288,7.9803,6761200.0],["2008-02-28",7.9079,7.9113,7.5713,7.5847,11685200.0],["2008-02-29",7.5561,7.5561,7.1151,7.1302,16601600.0],["2008-03-03",7.1201,7.2094,6.8643,7.1942,12508800.0],["2008-03-04",7.1134,7.3474,7.0697,7.339,11981200.0],["2008-03-05",7.3895,7.6285,7.3104,7.6133,14798000.0],["2008-03-06",7.5915,7.6588,7.2834,7.2986,9648000.0],["2008-03-07",7.2228,7.4198,7.0545,7.1841,7842400.0],["2008-03-10",7.1757,7.3827,7.1403,7.2935,12572800.0],["2008-03-11",7.6319,7.8928,7.5292,7.8894,13702000.0],["2008-03-12",7.886,8.0712,7.7665,7.785,8811600.0],["2008-03-13",7.6874,7.9887,7.4905,7.9399,9716400.0],["2008-03-14",8.1301,8.29,7.8035,8.2563,20089200.0],["2008-03-17",7.7615,8.1856,7.5763,7.9113,16108400.0],["2008-03-18",8.2462,8.3321,7.5224,8.1722,35311200.0],["2008-03-19",8.2193,8.4146,7.9012,7.9079,15634000.0],["2008-03-20",7.9096,8.4482,7.9096,8.4465,17160800.0],["2008-03-24",8.4987,9.2158,8.4987,9.0879,21702800.0],["2008-03-25",9.13,9.1316,8.8791,9.0643,13272800.0],["2008-03-26",9.0071,9.0626,8.7916,8.9179,9238000.0],["2008-03-27",8.9549,9.1703,8.9549,9.0896,10036800.0],["2008-03-28",9.0576,9.0576,8.6586,8.7344,11335200.0],["2008-03-31",8.6671,8.8354,8.5677,8.7041,13848000.0],["2008-04-01",8.8758,9.401,8.8758,9.3707,17945200.0],["2008-04-02",9.3976,9.5659,9.2091,9.3707,13132000.0],["2008-04-03",9.3319,9.5609,9.1973,9.4935,8529200.0],["2008-04-04",9.4262,9.5811,9.3252,9.4969,6052000.0],["2008-04-07",9.608,9.608,9.3505,9.4363,6571600.0],["2008-04-08",9.3016,9.401,9.1468,9.3168,7986800.0],["2008-04-09",9.2495,9.3656,8.9111,9.0374,13598000.0],["2008-04-10",9.0205,9.3521,9.0205,9.2899,12056400.0],["2008-04-11",9.1434,9.3319,9.1131,9.1804,6223200.0],["2008-04-14",9.1586,9.3841,9.0323,9.2394,6964000.0],["2008-04-15",9.3404,9.4144,9.2158,9.401,8661200.0],["2008-04-16",9.4666,9.5861,9.4026,9.5373,9032000.0],["2008-04-17",9.576,9.8184,9.4969,9.6013,8637600.0],["2008-04-18",9.783,9.9531,9.4346,9.5339,18530400.0],["2008-04-21",9.14,9.3925,9.0643,9.3538,12316000.0],["2008-04-22",9.3,9.3303,9.1316,9.2326,7740400.0],["2008-04-23",9.0929,9.3723,9.0929,9.2932,9008400.0],["2008-04-24",9.2865,9.5541,9.2747,9.4212,7333600.0],["2008-04-25",9.4868,9.502,9.342,9.4565,8757200.0],["2008-04-28",9.4599,9.4599,9.2343,9.2781,10067200.0],["2008-04-29",9.3252,9.4767,9.1619,9.1956,8226800.0],["2008-04-30",9.2427,9.4262,9.1182,9.2646,10017200.0],["2008-05-01",9.3,9.6282,9.2158,9.4918,10534000.0],["2008-05-02",9.5289,9.5575,8.9785,9.0879,13057600.0],["2008-05-05",9.1199,9.1283,8.8472,8.8791,10268000.0],["2008-05-06",8.8118,9.1501,8.7697,9.0727,9750000.0],["2008-05-07",9.0391,9.0391,8.7529,8.7832,11799200.0],["2008-05-08",8.8337,8.9162,8.5543,8.5947,11374400.0],["2008-05-09",8.5408,8.7243,8.4264,8.6233,8953200.0],["2008-05-12",8.7058,9.1619,8.6233,9.1064,14618800.0],["2008-05-13",9.1603,9.2478,9.0593,9.1905,8144800.0],["2008-05-14",9.2848,9.4043,9.1905,9.2528,7578000.0],["2008-05-15",9.2764,9.4262,9.167,9.3336,11836400.0],["2008-05-16",9.2798,9.342,8.8,9.0677,10736800.0],["2008-05-19",9.029,9.0879,8.7226,8.7866,8378800.0],["2008-05-20",8.694,8.7192,8.5055,8.6822,11591600.0],["2008-05-21",8.7226,8.9027,8.5576,8.5576,13868000.0],["2008-05-22",7.8675,8.3085,7.4248,8.2227,69192800.0],["2008-05-23",8.2664,8.4163,8.0409,8.3102,21610000.0],["2008-05-27",8.2782,8.3674,8.125,8.3321,15632800.0],["2008-05-28",8.396,8.4886,8.2883,8.4651,12170000.0],["2008-05-29",8.4263,8.529,8.2462,8.2799,16644800.0],["2008-05-30",8.2866,8.3775,8.1267,8.3489,11706400.0],["2008-06-02",8.3186,8.3927,8.0863,8.2749,12183200.0],["2008-06-03",8.2883,8.3304,8.0695,8.152,14062400.0],["2008-06-04",8.1402,8.1486,7.8305,7.9752,15030000.0],["2008-06-05",8.0476,8.1032,7.9012,8.0055,16022000.0],["2008-06-06",7.8658,7.9668,7.5746,7.5746,18682000.0],["2008-06-09",7.6588,7.8221,7.5612,7.7143,14682800.0],["2008-06-10",7.6857,7.7295,7.4635,7.5123,16049600.0],["2008-06-11",7.5073,7.5208,7.1555,7.1555,19711600.0],["2008-06-12",7.2531,7.5443,7.1622,7.2245,18547600.0],["2008-06-13",7.3272,7.5359,7.3255,7.4921,18588400.0],["2008-06-16",7.6739,8.1688,7.6521,8.0695,26889200.0],["2008-06-17",8.1082,8.1251,7.7665,7.8877,14980000.0],["2008-06-18",7.8153,7.9988,7.7093,7.8524,14089200.0],["2008-06-19",7.8322,8.0796,7.7783,8.0695,15765600.0],["2008-06-20",7.9938,7.9938,7.6453,7.6453,17922400.0],["2008-06-23",7.6487,7.7312,7.5123,7.6992,14428000.0],["2008-06-24",7.6571,7.8456,7.5662,7.642,10932000.0],["2008-06-25",7.7312,7.9062,7.6504,7.7463,10594400.0],["2008-06-26",7.6436,7.6436,7.312,7.3272,10815600.0],["2008-06-27",7.3272,7.4013,7.1892,7.2094,15141600.0],["2008-06-30",7.1555,7.2649,6.7784,6.8003,20155600.0],["2008-07-01",6.7414,6.8778,6.6068,6.8592,20770800.0],["2008-07-02",6.9013,7.1387,6.7852,6.802,15804800.0],["2008-07-03",6.8071,6.8996,6.4502,6.5276,8804800.0],["2008-07-07",6.568,6.7111,6.5226,6.6253,14674400.0],["2008-07-08",6.5664,6.871,6.4149,6.8525,15121600.0],["2008-07-09",6.8845,6.9788,6.6135,6.6286,13638800.0],["2008-07-10",6.6169,6.7768,6.4822,6.5512,10499200.0],["2008-07-11",6.4788,6.8188,6.3324,6.6118,16315600.0],["2008-07-14",6.7414,6.9013,6.6926,6.7785,13985200.0],["2008-07-15",6.7498,7.1774,6.5024,6.9367,19512800.0],["2008-07-16",6.9602,7.2178,6.8205,7.1959,10628400.0],["2008-07-17",7.1959,7.5342,7.0511,7.2935,10802800.0],["2008-07-18",7.5494,7.6504,7.2632,7.6167,17629200.0],["2008-07-21",7.6218,7.7076,7.2094,7.2464,10062000.0],["2008-07-22",7.1807,7.3962,7.0158,7.312,12102800.0],["2008-07-23",7.3053,7.6655,7.2094,7.445,16638000.0],["2008-07-24",7.3625,7.4837,7.1336,7.1639,8073200.0],["2008-07-25",7.2211,7.2918,6.9586,6.9922,11425600.0],["2008-07-28",6.9788,6.9939,6.6472,6.8306,15166400.0],["2008-07-29",6.8306,7.0696,6.7061,6.9855,10380800.0],["2008-07-30",7.0225,7.1201,6.6707,6.9047,13275600.0],["2008-07-31",6.8188,7.0646,6.797,6.8188,7168800.0],["2008-08-01",6.8828,6.8828,6.5765,6.7044,7149600.0],["2008-08-04",6.6909,6.7347,6.5344,6.6371,7437200.0],["2008-08-05",6.696,7.2481,6.696,7.2211,9434800.0],["2008-08-06",7.1706,7.3221,7.0158,7.2009,8805600.0],["2008-08-07",7.1387,7.1387,6.9485,6.972,8546400.0],["2008-08-08",6.9384,7.4804,6.9333,7.4433,11020000.0],["2008-08-11",7.3592,8.0274,7.3171,7.7042,20922800.0],["2008-08-12",7.6739,7.6739,7.5258,7.5999,12188400.0],["2008-08-13",7.5729,7.5746,7.3053,7.4417,10420800.0],["2008-08-14",7.4602,7.5746,7.2952,7.4787,9440000.0],["2008-08-15",7.5325,7.5965,7.243,7.2733,13044000.0],["2008-08-18",7.3188,7.4669,7.1488,7.4366,14777600.0],["2008-08-19",7.3979,7.578,7.2817,7.413,12618400.0],["2008-08-20",7.4888,7.4888,7.1976,7.3255,11106400.0],["2008-08-21",6.9973,7.3827,6.7162,7.3188,45804800.0],["2008-08-22",7.4046,7.5325,7.2885,7.4332,10726000.0],["2008-08-25",7.3508,7.4316,7.2043,7.2817,8637600.0],["2008-08-26",7.2565,7.2767,7.0865,7.2565,12825600.0],["2008-08-27",7.2548,7.3474,7.2094,7.2548,7100800.0],["2008-08-28",7.2817,7.4551,7.2817,7.4215,6842800.0],["2008-08-29",7.4063,7.5325,7.3457,7.3844,6734800.0],["2008-09-02",7.4635,7.7817,7.4635,7.6386,15146000.0],["2008-09-03",7.6521,7.6588,7.3457,7.3895,9074000.0],["2008-09-04",7.3221,7.5006,7.2767,7.3945,11927600.0],["2008-09-05",7.3238,7.4231,7.1336,7.344,10644000.0],["2008-09-08",7.4517,7.8035,7.2716,7.4534,14582800.0],["2008-09-09",7.4972,7.6066,7.2481,7.3306,11334000.0],["2008-09-10",7.3306,7.4484,7.1336,7.1976,9796800.0],["2008-09-11",7.0781,7.2211,6.9905,7.1875,9519200.0],["2008-09-12",7.0831,7.0831,6.802,6.9367,13232000.0],["2008-09-15",6.6169,7.0124,6.4384,6.5478,16810000.0],["2008-09-16",6.3997,6.839,6.3358,6.7465,14190400.0],["2008-09-17",6.6539,6.7296,6.3038,6.329,19856800.0],["2008-09-18",6.4317,6.5613,5.8947,6.4788,25745600.0],["2008-09-19",6.8357,7.004,6.228,6.3459,23282800.0],["2008-09-22",6.3846,6.3846,6.0732,6.1068,12012400.0],["2008-09-23",6.1422,6.2061,5.8106,5.8813,13957200.0],["2008-09-24",5.8964,5.8964,5.6035,5.824,18436400.0],["2008-09-25",5.8964,6.228,5.8543,6.0664,12844800.0],["2008-09-26",5.9335,6.1018,5.8745,6.0866,7502400.0],["2008-09-29",6.1237,6.1674,5.5211,5.7567,17368000.0],["2008-09-30",5.8813,5.8914,5.6692,5.7584,10832400.0],["2008-10-01",5.7012,6.1001,5.7012,6.0664,14468400.0],["2008-10-02",6.0597,6.1018,5.8897,6.0277,14665600.0],["2008-10-03",6.1354,6.467,5.888,5.9385,16381600.0],["2008-10-06",5.7062,5.8055,5.2602,5.7416,16781600.0],["2008-10-07",5.7247,5.8745,5.1693,5.176,15159600.0],["2008-10-08",4.9774,5.2635,4.9286,5.0851,24096800.0],["2008-10-09",5.1457,5.3763,4.8511,4.8966,12377600.0],["2008-10-10",4.5414,5.0784,4.4421,4.8983,17067600.0],["2008-10-13",5.3208,5.6524,5.112,5.6423,11892800.0],["2008-10-14",5.8897,6.2011,4.9622,5.1103,17392400.0],["2008-10-15",5.0767,5.0784,4.6626,4.6677,10457200.0],["2008-10-16",4.7686,5.2602,4.5818,5.1861,19504800.0],["2008-10-17",5.0632,5.5615,5.0312,5.3595,15007600.0],["2008-10-20",5.4234,5.7146,5.2921,5.5867,9182800.0],["2008-10-21",5.5884,5.6423,5.0868,5.1272,11535200.0],["2008-10-22",5.112,5.1188,4.5212,4.7518,11143600.0],["2008-10-23",4.7114,4.8292,4.2435,4.5566,13702000.0],["2008-10-24",4.0869,4.4505,4.055,4.331,10107600.0],["2008-10-27",4.2569,4.4909,4.2081,4.2435,7350800.0],["2008-10-28",4.3714,4.8663,4.1256,4.8663,10413200.0],["2008-10-29",4.7939,5.2686,4.6626,4.9538,12296800.0],["2008-10-30",5.1272,5.2972,4.9302,4.9538,8937200.0],["2008-10-31",4.6862,4.8646,4.464,4.6104,18198800.0],["2008-11-03",4.6761,4.6761,4.4657,4.5397,12913200.0],["2008-11-04",4.6306,4.7131,4.5734,4.671,10694800.0],["2008-11-05",4.6037,4.6037,4.2384,4.2553,9225600.0],["2008-11-06",4.2165,4.2889,3.9607,4.0078,12471200.0],["2008-11-07",4.0499,4.2569,4.0331,4.225,11724800.0],["2008-11-10",4.331,4.4539,4.0499,4.1206,6611600.0],["2008-11-11",4.0617,4.097,3.8883,3.9405,7261600.0],["2008-11-12",3.6914,3.757,3.5618,3.7099,12023600.0],["2008-11-13",3.6712,4.1913,3.5685,4.1795,11899200.0],["2008-11-14",4.097,4.3983,3.9186,3.9186,17737200.0],["2008-11-17",3.9152,4.0819,3.821,3.8294,10797200.0],["2008-11-18",3.8277,3.9203,3.6139,3.7385,10996000.0],["2008-11-19",3.72,3.7823,3.4187,3.4608,14096000.0],["2008-11-20",3.2184,3.3648,2.8464,2.9457,34066000.0],["2008-11-21",3.1426,3.1426,2.8565,3.0265,23882400.0],["2008-11-24",3.0854,3.4608,2.9878,3.4018,17435600.0],["2008-11-25",3.4692,3.6442,3.3362,3.4793,13656400.0],["2008-11-26",3.4103,3.7301,3.3345,3.7032,15137600.0],["2008-11-28",3.7032,3.7873,3.587,3.6779,3492400.0],["2008-12-01",3.6442,3.6442,3.215,3.2571,16041200.0],["2008-12-02",3.3009,3.3581,3.1224,3.1999,13370000.0],["2008-12-03",3.114,3.3244,3.0467,3.1729,17088000.0],["2008-12-04",3.1073,3.5702,3.0315,3.3968,14238800.0],["2008-12-05",3.3934,3.6426,3.2032,3.5803,16196400.0],["2008-12-08",3.7671,4.225,3.6644,4.2081,19515600.0],["2008-12-09",4.1071,4.2081,3.8462,3.9102,20840800.0],["2008-12-10",3.8311,4.0903,3.6981,4.0549,17691200.0],["2008-12-11",4.0196,4.1644,3.794,3.8445,12814800.0],["2008-12-12",3.7234,4.1206,3.7234,4.0617,11752800.0],["2008-12-15",4.0718,4.1526,3.794,3.8917,9152400.0],["2008-12-16",3.9556,4.3596,3.9489,4.3243,13348800.0],["2008-12-17",4.2165,4.4623,4.1374,4.3209,13346400.0],["2008-12-18",4.3377,4.3849,4.0129,4.1054,12953600.0],["2008-12-19",4.1627,4.2384,4.0566,4.1408,9903600.0],["2008-12-22",4.1829,4.1829,3.7738,3.895,8427200.0],["2008-12-23",3.9624,3.9641,3.6981,3.7334,7179600.0],["2008-12-24",3.6981,3.9371,3.6981,3.9237,3049200.0],["2008-12-26",3.9439,3.9439,3.8277,3.895,2639600.0],["2008-12-29",3.9035,3.9035,3.6156,3.6947,8405200.0],["2008-12-30",3.6964,3.7856,3.651,3.7267,6538400.0],["2008-12-31",3.7149,3.7654,3.6123,3.6459,10700000.0],["2009-01-02",3.6577,3.9977,3.5416,3.9035,13963600.0],["2009-01-05",3.9119,4.1223,3.8715,4.0112,13637600.0],["2009-01-06",4.0482,4.129,3.8967,3.959,13866000.0],["2009-01-07",3.9422,3.9422,3.7469,3.8058,11122800.0],["2009-01-08",4.1559,4.4017,3.8715,4.3058,42152000.0],["2009-01-09",4.3058,4.5027,4.1862,4.3983,18159600.0],["2009-01-12",4.3748,4.3882,4.2014,4.2872,14668400.0],["2009-01-13",4.2401,4.3411,4.0751,4.1475,12873600.0],["2009-01-14",4.1139,4.1139,3.8765,3.9439,16432400.0],["2009-01-15",3.9674,4.1324,3.8193,4.0112,23565200.0],["2009-01-16",4.129,4.193,3.9186,4.1543,15144800.0],["2009-01-20",4.1374,4.2048,3.858,3.8799,13612400.0],["2009-01-21",4.0348,4.1139,3.8277,4.1122,10744800.0],["2009-01-22",4.0718,4.2081,3.9068,4.0953,14352800.0],["2009-01-23",4.0549,4.4202,3.9152,4.3445,16519200.0],["2009-01-26",4.3731,4.5498,4.3243,4.4707,17713600.0],["2009-01-27",4.4842,4.5835,4.3748,4.4387,10235600.0],["2009-01-28",4.5869,4.7518,4.5465,4.7367,11984800.0],["2009-01-29",4.6542,4.6559,4.4101,4.4303,10453600.0],["2009-01-30",4.4455,4.5296,4.1576,4.1711,15813200.0],["2009-02-02",4.1256,4.3478,4.0819,4.2856,11117200.0],["2009-02-03",4.2872,4.3563,4.2048,4.3125,11142800.0],["2009-02-04",4.3226,4.5313,4.2283,4.3748,11842800.0],["2009-02-05",4.363,4.6205,4.3361,4.5633,11081600.0],["2009-02-06",4.6239,4.767,4.5448,4.7148,9702400.0],["2009-02-09",4.6475,4.7552,4.5801,4.6155,6362000.0],["2009-02-10",4.5717,4.7013,4.3866,4.5279,13442000.0],["2009-02-11",4.5582,4.57,4.3866,4.4623,8349200.0],["2009-02-12",4.432,4.5582,4.3209,4.5431,10009200.0],["2009-02-13",4.5145,4.5852,4.3613,4.4185,14056800.0],["2009-02-17",4.2973,4.3647,4.1576,4.2115,13674800.0],["2009-02-18",4.2435,4.2973,4.1442,4.1862,8056000.0],["2009-02-19",4.7383,4.7821,4.4303,4.4825,30934000.0],["2009-02-20",4.4,4.5549,4.3074,4.4909,21009200.0],["2009-02-23",4.5751,4.5953,4.3916,4.4135,14442800.0],["2009-02-24",4.4724,4.7081,4.4286,4.6054,16203600.0],["2009-02-25",4.57,4.8949,4.5229,4.7653,20710000.0],["2009-02-26",4.836,4.8478,4.5414,4.5448,16187600.0],["2009-02-27",4.4539,4.639,4.4118,4.5313,12968800.0],["2009-03-02",4.4354,4.5566,4.3613,4.3916,11168000.0],["2009-03-03",4.4589,4.5162,4.3175,4.3731,9038000.0],["2009-03-04",4.4673,4.666,4.4606,4.5953,11398000.0],["2009-03-05",4.4892,4.5279,3.7604,3.9489,60038400.0],["2009-03-06",4.0061,4.0718,3.6729,3.7671,27643200.0],["2009-03-09",3.7334,3.8816,3.6712,3.8546,18562000.0],["2009-03-10",3.9523,4.2738,3.9136,4.2435,16247600.0],["2009-03-11",4.23,4.3983,4.1492,4.2519,13239600.0],["2009-03-12",4.2502,4.2889,4.0432,4.2755,12505200.0],["2009-03-13",4.2923,4.3933,4.2233,4.3192,13562800.0],["2009-03-16",4.3765,4.3765,4.0836,4.1088,10923600.0],["2009-03-17",4.1004,4.2115,4.0196,4.1997,12678800.0],["2009-03-18",4.1745,4.3394,4.097,4.1795,18758400.0],["2009-03-19",4.2283,4.3546,4.0785,4.2788,14676000.0],["2009-03-20",4.3445,4.3647,4.124,4.1829,14899200.0],["2009-03-23",4.2872,4.5364,4.2586,4.4808,21946000.0],["2009-03-24",4.4202,4.6996,4.3428,4.5532,25125200.0],["2009-03-25",4.6071,4.6071,4.2923,4.5178,25804400.0],["2009-03-26",4.7451,4.7888,4.3411,4.4118,43962800.0],["2009-03-27",4.3882,4.7114,4.3462,4.6845,22048800.0],["2009-03-30",4.5751,4.6087,4.4303,4.5566,13361600.0],["2009-03-31",4.5986,4.8747,4.5717,4.7165,21632000.0],["2009-04-01",4.804,4.804,4.6424,4.7468,16029200.0],["2009-04-02",4.8326,5.1356,4.7973,5.0666,17236400.0],["2009-04-03",5.0582,5.2669,4.9084,5.0127,28170800.0],["2009-04-06",4.8343,4.9403,4.7131,4.8175,24378400.0],["2009-04-07",4.7333,4.9706,4.6357,4.9235,15189200.0],["2009-04-08",4.9387,5.107,4.9286,5.107,10800000.0],["2009-04-09",5.2198,5.4638,5.0868,5.4571,13712000.0],["2009-04-13",5.4335,5.5244,5.3578,5.4352,15403200.0],["2009-04-14",5.3948,5.4335,5.2804,5.3006,12311200.0],["2009-04-15",5.3006,5.3931,5.2349,5.3696,8244400.0],["2009-04-16",5.4739,5.4739,4.9387,4.9993,36771600.0],["2009-04-17",5.0918,5.1406,4.6895,4.8528,34494400.0],["2009-04-20",4.767,4.8107,4.6828,4.7804,11553600.0],["2009-04-21",4.7787,5.0498,4.7198,5.0161,12638400.0],["2009-04-22",4.9706,5.1928,4.8595,5.0262,16529200.0],["2009-04-23",5.0262,5.1558,4.9892,5.1339,12307200.0],["2009-04-24",5.1878,5.3325,5.0666,5.2703,10360000.0],["2009-04-27",5.1693,5.2501,5.07,5.1305,9435200.0],["2009-04-28",5.0666,5.1474,4.9353,4.9942,9591600.0],["2009-04-29",5.0413,5.1878,5.0077,5.0649,11000800.0],["2009-04-30",5.176,5.2315,5.0413,5.0767,13025600.0],["2009-05-01",5.0666,5.075,4.8848,4.9387,10718000.0],["2009-05-04",4.9875,5.0986,4.8865,4.9387,14536000.0],["2009-05-05",4.9639,4.9841,4.804,4.8966,13023600.0],["2009-05-06",4.8983,4.8983,4.5481,4.6306,27962400.0],["2009-05-07",4.6592,4.7114,4.363,4.5296,23629600.0],["2009-05-08",4.5835,4.6357,4.3579,4.3983,19250400.0],["2009-05-11",4.4084,4.5229,4.2502,4.4875,15956400.0],["2009-05-12",4.5364,4.5448,4.3024,4.4185,12664400.0],["2009-05-13",4.3394,4.363,4.225,4.3192,13865600.0],["2009-05-14",4.3209,4.5246,4.2536,4.3714,19002000.0],["2009-05-15",4.3579,4.5751,4.3563,4.4556,16987200.0],["2009-05-18",4.5178,4.5178,4.3058,4.4236,17980000.0],["2009-05-19",4.4051,4.4168,4.3159,4.3462,15981600.0],["2009-05-20",4.3697,4.5667,4.3529,4.4556,22625600.0],["2009-05-21",3.9371,3.9708,3.6779,3.7671,93280800.0],["2009-05-22",3.8631,3.9169,3.7671,3.7957,29644400.0],["2009-05-26",3.7856,3.9792,3.7486,3.9321,26845200.0],["2009-05-27",3.9388,3.9388,3.6998,3.7048,31670000.0],["2009-05-28",3.757,3.9758,3.757,3.9607,28178400.0],["2009-05-29",3.9893,4.1997,3.9742,4.1997,28922800.0],["2009-06-01",4.2367,4.4606,4.2081,4.3428,22536000.0],["2009-06-02",4.3041,4.3462,4.0263,4.0937,28647600.0],["2009-06-03",4.1139,4.1458,4.0331,4.0684,17809600.0],["2009-06-04",4.1004,4.1223,3.9304,4.1155,26048400.0],["2009-06-05",4.1559,4.2031,3.9674,4.0213,22467600.0],["2009-06-08",3.9556,4.1206,3.9405,4.0953,15417600.0],["2009-06-09",4.1139,4.2367,4.1139,4.2081,13499200.0],["2009-06-10",4.2367,4.2637,4.1206,4.1997,17362000.0],["2009-06-11",4.2014,4.2906,4.1206,4.1425,15526400.0],["2009-06-12",4.124,4.1458,3.9607,4.06,25776000.0],["2009-06-15",4.0263,4.0263,3.9051,3.9843,17307600.0],["2009-06-16",3.991,3.991,3.8378,3.8698,17450000.0],["2009-06-17",3.8563,3.9792,3.8176,3.9119,13238800.0],["2009-06-18",3.9136,3.9809,3.8193,3.8378,13021200.0],["2009-06-19",3.8647,3.9102,3.8126,3.8631,16404000.0],["2009-06-22",3.8513,3.8513,3.6931,3.6964,16922000.0],["2009-06-23",3.6173,3.7032,3.4406,3.6796,53730400.0],["2009-06-24",3.7132,3.789,3.6493,3.6745,17768400.0],["2009-06-25",3.6442,3.8092,3.6375,3.7385,16520800.0],["2009-06-26",3.7233,3.7924,3.683,3.7318,11630000.0],["2009-06-29",3.7402,3.8227,3.6594,3.7318,13016800.0],["2009-06-30",3.7419,3.8109,3.6712,3.7048,14904800.0],["2009-07-01",3.7469,3.7974,3.72,3.7806,14216800.0],["2009-07-02",3.7385,3.7385,3.5146,3.5466,23488000.0],["2009-07-06",3.486,3.587,3.4793,3.5416,13345600.0],["2009-07-07",3.5432,3.5567,3.4321,3.4439,12082400.0],["2009-07-08",3.4439,3.5365,3.4035,3.5247,15794400.0],["2009-07-09",3.5382,3.5685,3.4187,3.4826,13632400.0],["2009-07-10",3.4523,3.5045,3.4086,3.4406,11711600.0],["2009-07-13",3.4473,3.5416,3.3699,3.5399,12709600.0],["2009-07-14",3.5382,3.6476,3.4725,3.6409,16020800.0],["2009-07-15",3.6796,3.6964,3.5937,3.6426,14714400.0],["2009-07-16",3.6055,3.7419,3.5517,3.7284,17691200.0],["2009-07-17",3.6745,3.7318,3.6072,3.6964,17236400.0],["2009-07-20",3.7133,3.7907,3.7048,3.7604,13197200.0],["2009-07-21",3.7755,3.8647,3.7048,3.858,19525600.0],["2009-07-22",3.8395,4.0045,3.8243,3.9758,20105200.0],["2009-07-23",3.9775,4.0735,3.895,4.023,23842400.0],["2009-07-24",3.9489,4.0819,3.927,4.065,21429600.0],["2009-07-27",4.0465,4.0583,3.8967,3.9607,22301200.0],["2009-07-28",3.9253,3.9573,3.821,3.8378,23062800.0],["2009-07-29",3.8142,3.853,3.6779,3.6813,27248400.0],["2009-07-30",3.7183,3.8109,3.6123,3.6156,24278400.0],["2009-07-31",3.6173,3.7604,3.6173,3.6846,19539600.0],["2009-08-03",3.7099,3.8681,3.7099,3.8479,17851600.0],["2009-08-04",3.9388,4.1391,3.8883,4.1105,34184000.0],["2009-08-05",4.1122,4.1829,4.0364,4.065,21148000.0],["2009-08-06",4.1223,4.1812,4.06,4.1273,16098000.0],["2009-08-07",4.1475,4.2687,4.0987,4.2351,14760800.0],["2009-08-10",4.262,4.294,4.0196,4.0667,18084000.0],["2009-08-11",4.0651,4.1846,4.0482,4.1576,15786400.0],["2009-08-12",4.1425,4.3647,4.129,4.3159,23210000.0],["2009-08-13",4.3445,4.4539,4.2519,4.432,26032400.0],["2009-08-14",4.3462,4.4875,4.3361,4.4505,31286800.0],["2009-08-17",4.2519,4.3495,4.2132,4.2233,19117600.0],["2009-08-18",4.2435,4.2553,4.0566,4.1307,29814000.0],["2009-08-19",4.0785,4.2771,4.065,4.2384,26332000.0],["2009-08-20",3.9119,4.0566,3.8732,3.9405,67452800.0],["2009-08-21",3.9742,4.0112,3.8748,3.8934,29613600.0],["2009-08-24",3.9068,3.9136,3.7536,3.7974,29498400.0],["2009-08-25",3.8159,3.8445,3.757,3.7755,27330800.0],["2009-08-26",3.7772,3.8614,3.7132,3.7974,20362800.0],["2009-08-27",3.7873,3.9169,3.7536,3.8748,20830400.0],["2009-08-28",3.9102,3.9674,3.8748,3.9506,21142000.0],["2009-08-31",4.092,4.1139,3.9843,4.0061,30459600.0],["2009-09-01",3.9809,4.0701,3.9186,3.9253,17736000.0],["2009-09-02",3.9203,3.9927,3.8614,3.9489,17472400.0],["2009-09-03",3.9338,4.0398,3.8934,4.0314,11936000.0],["2009-09-04",4.0263,4.0634,3.9455,4.0499,12266800.0],["2009-09-08",4.1155,4.2132,4.0852,4.1963,18980000.0],["2009-09-09",4.2283,4.2755,4.1745,4.2165,14990400.0],["2009-09-10",4.2317,4.2401,4.1088,4.2115,14457200.0],["2009-09-11",4.2216,4.2216,4.1307,4.1576,12579600.0],["2009-09-14",4.1256,4.3596,4.0819,4.3074,27324000.0],["2009-09-15",4.3192,4.3495,4.2536,4.2654,14134800.0],["2009-09-16",4.2755,4.3731,4.2081,4.3462,17892000.0],["2009-09-17",4.3462,4.3748,4.3041,4.3428,14788400.0],["2009-09-18",4.3613,4.5986,4.3226,4.5094,36131600.0],["2009-09-21",4.5077,4.5566,4.4,4.4236,17578800.0],["2009-09-22",4.4572,4.4808,4.3748,4.4168,9724800.0],["2009-09-23",4.4185,4.5818,4.3781,4.4875,18429600.0],["2009-09-24",4.5111,4.538,4.3882,4.4152,13425600.0],["2009-09-25",4.3882,4.4421,4.3377,4.3832,10657200.0],["2009-09-28",4.395,4.4572,4.3529,4.4118,10503200.0],["2009-09-29",4.4303,4.5549,4.4269,4.5094,11655200.0],["2009-09-30",4.5296,4.5498,4.4051,4.4556,17042000.0],["2009-10-01",4.4673,4.5128,4.3647,4.3798,18036000.0],["2009-10-02",4.3327,4.4101,4.3108,4.3226,12916000.0],["2009-10-05",4.3142,4.3933,4.2771,4.3815,12717600.0],["2009-10-06",4.4253,4.5111,4.294,4.4808,10194000.0],["2009-10-07",4.4337,4.4825,4.3933,4.4168,16032800.0],["2009-10-08",4.5532,4.6542,4.4909,4.6071,29264000.0],["2009-10-09",4.6054,4.6054,4.5061,4.538,15445200.0],["2009-10-12",4.5566,4.6188,4.4875,4.5212,10214000.0],["2009-10-13",4.5162,4.634,4.4808,4.602,17388400.0],["2009-10-14",4.6441,4.7552,4.6441,4.74,19975200.0],["2009-10-15",4.7232,4.8175,4.6677,4.6862,23774800.0],["2009-10-16",4.6576,4.7232,4.6003,4.6677,15250800.0],["2009-10-19",4.6963,4.7636,4.6761,4.74,9785600.0],["2009-10-20",4.5717,4.5734,4.2872,4.3175,50180000.0],["2009-10-21",4.3192,4.4017,4.2569,4.2654,29969200.0],["2009-10-22",4.2755,4.3361,4.1896,4.2485,22136400.0],["2009-10-23",4.3327,4.3327,4.1341,4.1694,19331600.0],["2009-10-26",4.193,4.2468,4.0247,4.0533,24907600.0],["2009-10-27",4.0634,4.1543,4.0348,4.1408,28021600.0],["2009-10-28",4.1576,4.1677,4.0701,4.0785,19852400.0],["2009-10-29",4.1105,4.166,4.0768,4.1324,14058800.0],["2009-10-30",4.1155,4.1256,4.0415,4.0886,26188000.0],["2009-11-02",4.1155,4.1475,4.0078,4.0718,16268800.0],["2009-11-03",4.0499,4.097,3.9792,4.0364,11898000.0],["2009-11-04",4.0852,4.0987,3.9876,3.996,13658000.0],["2009-11-05",4.0247,4.124,3.9944,4.0718,12047200.0],["2009-11-06",4.0465,4.1509,4.023,4.1458,9437600.0],["2009-11-09",4.2064,4.3091,4.1829,4.2923,12618800.0],["2009-11-10",4.3815,4.3815,4.1947,4.2384,17291600.0],["2009-11-11",4.23,4.23,4.0398,4.1122,24894000.0],["2009-11-12",4.0667,4.1778,4.0651,4.1442,17740800.0],["2009-11-13",4.1492,4.193,3.9455,3.9876,30455600.0],["2009-11-16",4.0028,4.1526,4.0011,4.1071,17727200.0],["2009-11-17",4.0937,4.0987,3.954,4.0348,13722800.0],["2009-11-18",4.065,4.0735,4.0061,4.0549,16356400.0],["2009-11-19",4.124,4.1492,4.0398,4.124,28052000.0],["2009-11-20",4.1088,4.3175,4.1088,4.2906,24193200.0],["2009-11-23",4.3428,4.3849,4.2872,4.3192,18866400.0],["2009-11-24",4.3327,4.3596,4.2367,4.2553,15699200.0],["2009-11-25",4.2687,4.3293,4.225,4.3091,12368400.0],["2009-11-27",4.198,4.2856,4.1644,4.262,7013600.0],["2009-11-30",4.2603,4.267,3.9977,4.1088,32250400.0],["2009-12-01",4.1475,4.1761,3.9927,4.0129,24110000.0],["2009-12-02",3.8866,3.9321,3.5954,3.6813,82857600.0],["2009-12-03",3.7301,3.7536,3.5937,3.5937,32134000.0],["2009-12-04",3.6375,3.6611,3.5315,3.5904,28291600.0],["2009-12-07",3.5719,3.7032,3.5533,3.6914,29156400.0],["2009-12-08",3.5601,3.6173,3.5146,3.5937,24618400.0],["2009-12-09",3.5921,3.5921,3.4826,3.5045,25552400.0],["2009-12-10",3.5214,3.5702,3.5129,3.5651,21166400.0],["2009-12-11",3.7637,3.7873,3.6106,3.656,43557200.0],["2009-12-14",3.6964,3.7688,3.656,3.7503,18072000.0],["2009-12-15",3.7267,3.7587,3.6897,3.7553,15962000.0],["2009-12-16",3.7688,3.7924,3.7419,3.7772,13728400.0],["2009-12-17",3.7688,3.8142,3.7233,3.8126,16027200.0],["2009-12-18",3.8126,3.8294,3.7503,3.7839,17775600.0],["2009-12-21",3.7839,3.826,3.7755,3.8075,9394400.0],["2009-12-22",3.8075,3.8126,3.7284,3.7402,12574000.0],["2009-12-23",3.7267,3.7486,3.6914,3.7048,14990800.0],["2009-12-24",3.7032,3.7234,3.6981,3.7048,3045600.0],["2009-12-28",3.7334,3.7789,3.7267,3.7435,12622400.0],["2009-12-29",3.7587,3.7587,3.7183,3.7318,9635200.0],["2009-12-30",3.7284,3.7351,3.7099,3.7318,6336000.0],["2009-12-31",3.7166,3.7335,3.6931,3.6931,8567200.0],["2010-01-04",3.7149,3.8631,3.7032,3.8546,26702800.0],["2010-01-05",3.8563,3.996,3.8546,3.959,21269600.0],["2010-01-06",3.9489,4.0566,3.9085,4.0449,21471200.0],["2010-01-07",3.3682,3.5634,3.2689,3.4439,164761200.0],["2010-01-08",3.4742,3.5735,3.4052,3.4153,47872400.0],["2010-01-11",3.4574,3.4658,3.385,3.4204,28085200.0],["2010-01-12",3.4776,3.5012,3.417,3.4961,28486000.0],["2010-01-13",3.5062,3.518,3.4709,3.4995,17787600.0],["2010-01-14",3.4877,3.5062,3.4321,3.4507,27087600.0],["2010-01-15",3.449,3.4793,3.4355,3.4507,24515200.0],["2010-01-19",3.4759,3.5028,3.4338,3.5028,16406800.0],["2010-01-20",3.4759,3.4961,3.4321,3.4523,16296800.0],["2010-01-21",3.4389,3.4759,3.422,3.4372,17704000.0],["2010-01-22",3.4372,3.4406,3.3631,3.3715,13537600.0],["2010-01-25",3.3867,3.4153,3.3497,3.3547,14026400.0],["2010-01-26",3.3379,3.3749,3.2857,3.3059,25002400.0],["2010-01-27",3.311,3.3682,3.2823,3.3564,26276000.0],["2010-01-28",3.3682,3.3682,3.3244,3.3429,17192800.0],["2010-01-29",3.3564,3.3732,3.3194,3.3278,18107600.0],["2010-02-01",3.3631,3.3783,3.3093,3.3547,22914400.0],["2010-02-02",3.3564,3.417,3.3429,3.4052,17193200.0],["2010-02-03",3.4119,3.4624,3.3766,3.4523,13012000.0],["2010-02-04",3.4271,3.4372,3.3615,3.3833,20178400.0],["2010-02-05",3.3951,3.4187,3.3463,3.3918,13127200.0],["2010-02-08",3.3901,3.3901,3.311,3.3143,16622400.0],["2010-02-09",3.1948,3.2234,3.0753,3.1679,44096400.0],["2010-02-10",3.1679,3.2487,3.1628,3.2268,22481600.0],["2010-02-11",3.2302,3.2857,3.2201,3.2588,16944400.0],["2010-02-12",3.2369,3.2419,3.1645,3.2268,19654800.0],["2010-02-16",3.2285,3.2403,3.1729,3.1965,15120800.0],["2010-02-17",3.1914,3.252,3.1898,3.2453,12235200.0],["2010-02-18",3.2369,3.2823,3.2167,3.2689,9183200.0],["2010-02-19",3.2537,3.2722,3.2369,3.2504,11946800.0],["2010-02-22",3.2571,3.2571,3.1982,3.2116,10532800.0],["2010-02-23",3.1999,3.2217,3.1679,3.1763,14362000.0],["2010-02-24",3.1881,3.1948,3.1544,3.1746,15390400.0],["2010-02-25",2.9423,2.9507,2.8817,2.9474,65709600.0],["2010-02-26",2.9608,2.9911,2.8834,2.8952,27936800.0],["2010-03-01",2.9103,2.9592,2.9053,2.944,18755200.0],["2010-03-02",2.9592,2.9844,2.9221,2.944,13546400.0],["2010-03-03",2.9558,3.0198,2.9406,3.0046,18618800.0],["2010-03-04",3.0097,3.0585,2.9693,2.9945,19592400.0],["2010-03-05",3.0046,3.0551,2.9878,3.0433,17628800.0],["2010-03-08",3.0517,3.1325,3.045,3.109,14404400.0],["2010-03-09",3.1005,3.1275,3.0097,3.04,20690400.0],["2010-03-10",3.0349,3.0888,3.0198,3.077,15324000.0],["2010-03-11",3.0702,3.3194,3.0534,3.2571,70812800.0],["2010-03-12",3.2874,3.3396,3.2184,3.2335,19390800.0],["2010-03-15",3.2302,3.2739,3.1544,3.2655,16786000.0],["2010-03-16",3.2807,3.2807,3.215,3.2672,14022800.0],["2010-03-17",3.2638,3.3514,3.2436,3.3429,29221600.0],["2010-03-18",3.624,3.7217,3.5399,3.5618,75227200.0],["2010-03-19",3.5533,3.5988,3.518,3.5533,31450800.0],["2010-03-22",3.6426,3.7048,3.6022,3.6358,32534400.0],["2010-03-23",3.6274,3.7536,3.6106,3.7368,29708800.0],["2010-03-24",3.7133,3.7133,3.6224,3.6543,22520800.0],["2010-03-25",3.7031,3.7368,3.656,3.6661,17515200.0],["2010-03-26",3.6729,3.7032,3.6308,3.7032,11542800.0],["2010-03-29",3.7267,3.7536,3.6577,3.6644,13868000.0],["2010-03-30",3.6644,3.7116,3.6459,3.6729,11360400.0],["2010-03-31",3.6459,3.7065,3.6459,3.688,17516000.0],["2010-04-01",3.6897,3.7839,3.6897,3.7705,15999600.0],["2010-04-05",3.7806,3.8142,3.7621,3.8109,12947600.0],["2010-04-06",3.7991,3.8109,3.7604,3.789,10560400.0],["2010-04-07",3.7688,3.8193,3.7587,3.8176,17577200.0],["2010-04-08",3.8109,3.9085,3.7856,3.8917,17962800.0],["2010-04-09",3.9068,3.9354,3.8361,3.922,14136400.0],["2010-04-12",3.9338,3.9775,3.9035,3.9506,17782800.0],["2010-04-13",3.9455,3.9876,3.9085,3.9826,18796000.0],["2010-04-14",3.9977,4.0415,3.9792,4.0314,20700800.0],["2010-04-15",4.0398,4.1896,4.0213,4.1105,28872400.0],["2010-04-16",4.2923,4.3007,4.1357,4.1761,44103600.0],["2010-04-19",4.2165,4.3209,4.2031,4.2586,47649600.0],["2010-04-20",4.2889,4.3007,4.2317,4.2755,27440000.0],["2010-04-21",4.2687,4.2687,4.1694,4.2317,28300400.0],["2010-04-22",4.2081,4.2367,4.1745,4.2132,40112000.0],["2010-04-23",4.2064,4.2536,4.1862,4.2452,26032800.0],["2010-04-26",4.2317,4.299,4.1997,4.2856,21112000.0],["2010-04-27",4.2637,4.3344,4.1139,4.1307,24509600.0],["2010-04-28",4.1391,4.2199,4.1105,4.161,14573600.0],["2010-04-29",4.2064,4.2536,4.1559,4.2064,13401600.0],["2010-04-30",4.2182,4.2317,4.0752,4.092,16750000.0],["2010-05-03",4.1408,4.2603,4.092,4.2317,13205200.0],["2010-05-04",4.2586,4.2586,4.1206,4.1644,19578400.0],["2010-05-05",4.1071,4.1879,3.9927,4.1256,17316800.0],["2010-05-06",4.0869,4.1122,3.7183,3.9018,26537200.0],["2010-05-07",3.8732,3.9304,3.6897,3.8008,28214400.0],["2010-05-10",3.9725,4.028,3.858,3.922,19441200.0],["2010-05-11",3.853,3.9186,3.7419,3.8614,25358000.0],["2010-05-12",3.8361,3.9102,3.7503,3.895,20704000.0],["2010-05-13",3.89,3.9472,3.8126,3.8176,14396400.0],["2010-05-14",3.6527,3.7536,3.5129,3.6779,37874000.0],["2010-05-17",3.6745,3.7116,3.5836,3.7082,20410800.0],["2010-05-18",3.7334,3.7722,3.587,3.6038,17028000.0],["2010-05-19",3.5937,3.619,3.4843,3.5803,25809600.0],["2010-05-20",3.6274,3.8462,3.4692,3.4709,58545600.0],["2010-05-21",3.4456,3.6358,3.4136,3.5853,24071200.0],["2010-05-24",3.5887,3.6308,3.5348,3.582,19369200.0],["2010-05-25",3.4995,3.7032,3.4776,3.688,32569200.0],["2010-05-26",3.7166,3.7368,3.6375,3.6459,20909200.0],["2010-05-27",3.8008,3.8748,3.7873,3.8681,19578400.0],["2010-05-28",3.858,3.8967,3.7503,3.8361,15776800.0],["2010-06-01",3.8041,3.8159,3.6796,3.6796,16959200.0],["2010-06-02",3.6914,3.7435,3.651,3.725,14154800.0],["2010-06-03",3.7318,3.8277,3.7082,3.8176,13562000.0],["2010-06-04",3.7301,3.789,3.6274,3.6644,16968000.0],["2010-06-07",3.6661,3.7099,3.5517,3.5584,17799600.0],["2010-06-08",3.5567,3.5735,3.4507,3.5331,25142000.0],["2010-06-09",3.5483,3.6072,3.5146,3.5331,15337600.0],["2010-06-10",3.5937,3.6442,3.5432,3.5735,14132800.0],["2010-06-11",3.5416,3.7082,3.5096,3.6459,20270000.0],["2010-06-14",3.6527,3.7318,3.6375,3.683,17182000.0],["2010-06-15",3.6914,3.7301,3.3328,3.486,86314800.0],["2010-06-16",3.4624,3.4658,3.279,3.3059,40100400.0],["2010-06-17",3.3076,3.3328,3.2318,3.2588,26484400.0],["2010-06-18",3.2571,3.279,3.215,3.2335,24309600.0],["2010-06-21",3.2857,3.2857,3.1544,3.1746,19453600.0],["2010-06-22",3.1746,3.2318,3.1544,3.1696,19208800.0],["2010-06-23",3.1578,3.2032,3.1191,3.1797,14618800.0],["2010-06-24",3.1662,3.1898,3.0753,3.0921,24058000.0],["2010-06-25",3.0989,3.1527,3.0551,3.1157,25433200.0],["2010-06-28",3.0837,3.1813,3.0585,3.1561,21330400.0],["2010-06-29",3.1241,3.1241,3.0231,3.0837,27437600.0],["2010-06-30",3.0888,3.178,3.0702,3.1628,32174400.0],["2010-07-01",3.1443,3.2537,3.1393,3.21,39145600.0],["2010-07-02",3.2015,3.2285,3.0702,3.0753,22867200.0],["2010-07-06",3.0972,3.1712,3.0719,3.0972,16960800.0],["2010-07-07",3.1123,3.1712,3.0938,3.1561,16324400.0],["2010-07-08",3.1729,3.2302,3.1494,3.1729,16996400.0],["2010-07-09",3.1645,3.215,3.1258,3.2032,10320000.0],["2010-07-12",3.1982,3.2722,3.1965,3.252,15144400.0],["2010-07-13",3.2823,3.3177,3.247,3.284,12702800.0],["2010-07-14",3.2823,3.3429,3.2285,3.284,15780000.0],["2010-07-15",3.2807,3.3009,3.2285,3.2857,13475600.0],["2010-07-16",3.2655,3.2739,3.1696,3.1898,17426800.0],["2010-07-19",3.1965,3.2739,3.1965,3.2655,15486400.0],["2010-07-20",3.2217,3.3345,3.2116,3.3328,11388000.0],["2010-07-21",3.3396,3.3732,3.3009,3.3093,16517200.0],["2010-07-22",3.3413,3.385,3.3194,3.3648,13131600.0],["2010-07-23",3.353,3.4507,3.3312,3.4507,12521600.0],["2010-07-26",3.4406,3.5163,3.4187,3.5163,7603600.0],["2010-07-27",3.5365,3.5365,3.4086,3.4153,13526000.0],["2010-07-28",3.4187,3.481,3.3631,3.3682,11020000.0],["2010-07-29",3.3732,3.3951,3.2739,3.3227,14032400.0],["2010-07-30",3.284,3.3783,3.2655,3.3749,9482400.0],["2010-08-02",3.4052,3.5618,3.4052,3.5533,18259600.0],["2010-08-03",3.55,3.55,3.4523,3.4776,9780400.0],["2010-08-04",3.5028,3.6173,3.481,3.5786,14005600.0],["2010-08-05",3.5685,3.5719,3.5028,3.5567,8965600.0],["2010-08-06",3.523,3.5348,3.4406,3.5298,10918000.0],["2010-08-09",3.5618,3.6022,3.5129,3.5281,13735200.0],["2010-08-10",3.4927,3.523,3.4355,3.4557,14230000.0],["2010-08-11",3.417,3.4288,3.3278,3.3429,17867600.0],["2010-08-12",3.3143,3.3901,3.2722,3.3177,14706400.0],["2010-08-13",3.3025,3.3227,3.2756,3.2941,9609200.0],["2010-08-16",3.2773,3.3547,3.2234,3.3379,8584000.0],["2010-08-17",3.3665,3.4018,3.3261,3.3699,6376800.0],["2010-08-18",3.3514,3.5129,3.3514,3.4944,13283200.0],["2010-08-19",3.2605,3.311,3.1729,3.2083,47737200.0],["2010-08-20",3.1914,3.2184,3.1241,3.1662,16035600.0],["2010-08-23",3.1864,3.1965,3.0837,3.1005,11727200.0],["2010-08-24",3.0702,3.1191,3.0248,3.0871,13345600.0],["2010-08-25",3.0534,3.1241,3.0332,3.1005,13495600.0],["2010-08-26",3.109,3.1342,3.0652,3.0871,13732000.0],["2010-08-27",3.1039,3.1039,3.013,3.0854,13263600.0],["2010-08-30",3.0585,3.0635,2.9895,3.008,11451600.0],["2010-08-31",2.9928,3.0517,2.9794,3.0181,16536400.0],["2010-09-01",3.0568,3.109,3.0399,3.077,12469200.0],["2010-09-02",3.0803,3.1426,3.0803,3.114,7676800.0],["2010-09-03",3.146,3.215,3.146,3.1999,7668000.0],["2010-09-07",3.1914,3.1931,3.1477,3.1561,6510400.0],["2010-09-08",3.1426,3.178,3.114,3.1258,8611600.0],["2010-09-09",3.146,3.1595,3.082,3.0938,8307200.0],["2010-09-10",3.1073,3.1191,3.0669,3.0719,12256400.0],["2010-09-13",3.1056,3.178,3.1022,3.1393,10225200.0],["2010-09-14",3.1494,3.1965,3.1292,3.1325,12170800.0],["2010-09-15",3.1123,3.1477,3.0904,3.1292,8092800.0],["2010-09-16",3.2908,3.4002,3.2386,3.2655,44586000.0],["2010-09-17",3.3042,3.3042,3.2083,3.2605,20073200.0],["2010-09-20",3.279,3.3227,3.2638,3.2924,15766800.0],["2010-09-21",3.2924,3.3244,3.2487,3.279,13212800.0],["2010-09-22",3.2706,3.2891,3.247,3.2823,10188800.0],["2010-09-23",3.2672,3.3413,3.2487,3.2891,11340800.0],["2010-09-24",3.3413,3.3732,3.3025,3.353,11678800.0],["2010-09-27",3.3732,3.3749,3.3227,3.3362,5881200.0],["2010-09-28",3.3547,3.3682,3.284,3.3463,10490400.0],["2010-09-29",3.3362,3.3581,3.3076,3.316,6109200.0],["2010-09-30",3.3312,3.3614,3.2588,3.3177,8918000.0],["2010-10-01",3.3581,3.3749,3.284,3.3665,11784400.0],["2010-10-04",3.3446,3.3665,3.3025,3.348,8826400.0],["2010-10-05",3.38,3.4658,3.3749,3.4069,12304400.0],["2010-10-06",3.4018,3.4254,3.3783,3.4018,9574800.0],["2010-10-07",3.4103,3.4271,3.3413,3.353,8383200.0],["2010-10-08",3.353,3.4002,3.3396,3.38,8096400.0],["2010-10-11",3.38,3.4321,3.3648,3.4288,9967200.0],["2010-10-12",3.3951,3.4002,3.2823,3.3328,21450800.0],["2010-10-13",3.3463,3.3463,3.2369,3.2403,20300800.0],["2010-10-14",3.2403,3.2655,3.1393,3.1679,22972000.0],["2010-10-15",3.1696,3.1881,3.0635,3.0837,30591200.0],["2010-10-18",3.1022,3.1376,3.0181,3.0753,25016000.0],["2010-10-19",3.045,3.1426,3.04,3.1005,28256400.0],["2010-10-20",3.1106,3.2201,3.082,3.1914,22742800.0],["2010-10-21",3.1965,3.2167,3.183,3.2049,13030400.0],["2010-10-22",3.2116,3.2251,3.1847,3.2201,9695200.0],["2010-10-25",3.2403,3.2655,3.2015,3.2369,12758000.0],["2010-10-26",3.2217,3.279,3.1982,3.2655,8827200.0],["2010-10-27",3.2487,3.2655,3.2032,3.2621,13015600.0],["2010-10-28",3.284,3.2975,3.2436,3.2672,8272400.0],["2010-10-29",3.2588,3.3093,3.2302,3.3076,9536000.0],["2010-11-01",3.3227,3.3362,3.2251,3.2504,9892000.0],["2010-11-02",3.2689,3.3194,3.2436,3.2958,7034400.0],["2010-11-03",3.3042,3.3413,3.2588,3.2908,10092400.0],["2010-11-04",3.3059,3.3615,3.3059,3.3581,11070400.0],["2010-11-05",3.3446,3.4271,3.3413,3.3648,14497200.0],["2010-11-08",3.3682,3.4944,3.3261,3.4557,14281600.0],["2010-11-09",3.4658,3.481,3.3934,3.3985,15514000.0],["2010-11-10",3.4035,3.4288,3.3749,3.3901,16176400.0],["2010-11-11",3.3665,3.5601,3.3345,3.5517,29224000.0],["2010-11-12",3.5365,3.5685,3.4742,3.5062,13454000.0],["2010-11-15",3.5264,3.5416,3.4826,3.4877,8705200.0],["2010-11-16",3.4675,3.5702,3.4591,3.5096,23330800.0],["2010-11-17",3.6072,3.725,3.5315,3.5348,46576000.0],["2010-11-18",3.4507,3.6476,3.3766,3.4338,44690400.0],["2010-11-19",3.4271,3.4338,3.3497,3.3867,14322800.0],["2010-11-22",3.385,3.4759,3.3732,3.4305,13339600.0],["2010-11-23",3.4086,3.4422,3.3833,3.4018,8614400.0],["2010-11-24",3.4254,3.4507,3.3934,3.4254,7475200.0],["2010-11-26",3.422,3.4894,3.4086,3.4507,4770000.0],["2010-11-29",3.4305,3.4439,3.38,3.3867,10330400.0],["2010-11-30",3.3665,3.4103,3.348,3.353,12746000.0],["2010-12-01",3.4035,3.4507,3.3497,3.4119,17286400.0],["2010-12-02",3.4204,3.5735,3.4002,3.5601,21618400.0],["2010-12-03",3.5567,3.6038,3.5365,3.5904,15067200.0],["2010-12-06",3.5887,3.6005,3.5382,3.5769,8966800.0],["2010-12-07",3.6038,3.6291,3.5954,3.6089,12620400.0],["2010-12-08",3.6173,3.6392,3.5702,3.5887,10954000.0],["2010-12-09",3.6156,3.6594,3.6022,3.6426,10022800.0],["2010-12-10",3.6594,3.7486,3.6594,3.7435,14664800.0],["2010-12-13",3.7637,3.7637,3.6628,3.6897,14086800.0],["2010-12-14",3.6577,3.6813,3.5853,3.6594,16030000.0],["2010-12-15",3.6527,3.7015,3.6224,3.6291,15179200.0],["2010-12-16",3.6392,3.6644,3.5853,3.6543,9459600.0],["2010-12-17",3.6442,3.6762,3.6207,3.6476,9826000.0],["2010-12-20",3.6678,3.6745,3.5735,3.5786,13609200.0],["2010-12-21",3.5971,3.6476,3.5853,3.6426,7195200.0],["2010-12-22",3.6476,3.6729,3.6123,3.6527,5863600.0],["2010-12-23",3.656,3.7553,3.6493,3.7402,12488400.0],["2010-12-27",3.725,3.7755,3.7166,3.7452,7621600.0],["2010-12-28",3.7435,3.7957,3.72,3.7907,7936000.0],["2010-12-29",3.7957,3.8109,3.7705,3.789,7957600.0],["2010-12-30",3.7924,3.8715,3.7839,3.8631,12323200.0],["2010-12-31",3.8631,3.8698,3.8277,3.8513,6328800.0],["2011-01-03",3.8833,3.9102,3.8546,3.8563,9595200.0],["2011-01-04",3.8664,3.8681,3.7823,3.7873,11084000.0],["2011-01-05",3.7856,3.8126,3.683,3.6846,24244800.0],["2011-01-06",3.5836,3.5887,3.4591,3.4725,45365600.0],["2011-01-07",3.4709,3.5281,3.3968,3.4961,23160800.0],["2011-01-10",3.4759,3.4927,3.417,3.4843,14912000.0],["2011-01-11",3.4776,3.4843,3.385,3.3985,17895600.0],["2011-01-12",3.4086,3.4961,3.4002,3.4793,18063200.0],["2011-01-13",3.4725,3.5348,3.4624,3.4675,14550400.0],["2011-01-14",3.4658,3.4725,3.4204,3.4288,16853600.0],["2011-01-18",3.4372,3.4641,3.3867,3.4288,11729200.0],["2011-01-19",3.4204,3.454,3.3867,3.4439,15343600.0],["2011-01-20",3.4389,3.5382,3.4389,3.5365,19676800.0],["2011-01-21",3.5651,3.5702,3.5012,3.518,17216000.0],["2011-01-24",3.5079,3.55,3.449,3.55,11408800.0],["2011-01-25",3.5331,3.55,3.5028,3.5449,11108400.0],["2011-01-26",3.5466,3.5769,3.523,3.5416,8602800.0],["2011-01-27",3.5432,3.5769,3.5264,3.5466,13016400.0],["2011-01-28",3.5466,3.5651,3.4793,3.5315,13380400.0],["2011-01-31",3.55,3.5651,3.5062,3.5466,8538000.0],["2011-02-01",3.5584,3.5651,3.454,3.4591,16999600.0],["2011-02-02",3.4439,3.4439,3.3211,3.3362,30396000.0],["2011-02-03",3.3312,3.3985,3.2302,3.2823,25717600.0],["2011-02-04",3.3143,3.422,3.3143,3.3749,23932800.0],["2011-02-07",3.3901,3.4119,3.3749,3.3901,14493200.0],["2011-02-08",3.3901,3.3934,3.3396,3.3699,18070400.0],["2011-02-09",3.3732,3.3867,3.3042,3.316,15080800.0],["2011-02-10",3.2958,3.481,3.284,3.4288,24326000.0],["2011-02-11",3.4119,3.4355,3.3783,3.4136,16693600.0],["2011-02-14",3.311,3.3665,3.2924,3.3446,19096800.0],["2011-02-15",3.3295,3.3918,3.3295,3.3732,17814400.0],["2011-02-16",3.3884,3.4187,3.3631,3.4119,17260400.0],["2011-02-17",3.3968,3.4641,3.3766,3.385,12615200.0],["2011-02-18",3.3951,3.4271,3.3429,3.3581,14541600.0],["2011-02-22",3.3648,3.3716,3.2924,3.3126,21687200.0],["2011-02-23",3.316,3.3497,3.2891,3.3126,16189600.0],["2011-02-24",3.311,3.3194,3.2739,3.284,14920000.0],["2011-02-25",3.3025,3.3463,3.2807,3.3413,9886000.0],["2011-02-28",3.3665,3.3682,3.3261,3.3581,8912400.0],["2011-03-01",3.3581,3.3749,3.3093,3.3194,15414400.0],["2011-03-02",3.3093,3.3547,3.3009,3.316,11159600.0],["2011-03-03",3.3362,3.3951,3.3059,3.3884,13021200.0],["2011-03-04",3.3699,3.3901,3.353,3.3749,9802800.0],["2011-03-07",3.3867,3.4136,3.3143,3.3177,14274400.0],["2011-03-08",3.316,3.3716,3.2756,3.3362,9460400.0],["2011-03-09",3.3362,3.348,3.316,3.3261,15137200.0],["2011-03-10",3.311,3.3295,3.2823,3.2958,20054400.0],["2011-03-11",3.2739,3.3514,3.2739,3.3278,13231600.0],["2011-03-14",3.3076,3.385,3.2975,3.3362,16224400.0],["2011-03-15",3.2706,3.4826,3.2689,3.4557,26211600.0],["2011-03-16",3.4422,3.5096,3.4204,3.4574,21472400.0],["2011-03-17",3.4995,3.587,3.4843,3.5315,17913200.0],["2011-03-18",3.5618,3.5634,3.4692,3.5281,22613600.0],["2011-03-21",3.5533,3.5735,3.5214,3.5668,14425600.0],["2011-03-22",3.5702,3.5853,3.5331,3.5382,10503600.0],["2011-03-23",3.5281,3.5651,3.4826,3.5533,15660000.0],["2011-03-24",3.7402,3.7705,3.6207,3.6577,36630400.0],["2011-03-25",3.6762,3.7116,3.6527,3.656,20421600.0],["2011-03-28",3.6695,3.7099,3.6695,3.6981,11341600.0],["2011-03-29",3.6931,3.7806,3.688,3.757,15980000.0],["2011-03-30",3.7907,3.8344,3.7452,3.8092,14192400.0],["2011-03-31",3.7991,3.8126,3.7486,3.7907,11223200.0],["2011-04-01",3.8176,3.8765,3.7974,3.858,21412000.0],["2011-04-04",3.858,3.895,3.7823,3.7991,10445200.0],["2011-04-05",3.7991,4.0381,3.7924,3.9691,26934800.0],["2011-04-06",3.9691,4.0768,3.9641,4.023,19400000.0],["2011-04-07",4.0297,4.1088,4.0196,4.0449,19617200.0],["2011-04-08",4.0432,4.0701,3.9624,4.0078,15777600.0],["2011-04-11",3.996,4.0516,3.9809,3.9977,15544400.0],["2011-04-12",3.9775,4.065,3.9641,4.0061,15611600.0],["2011-04-13",4.0314,4.3175,4.0263,4.2687,64732400.0],["2011-04-14",4.2536,4.4101,4.2334,4.2771,42023200.0],["2011-04-15",4.2502,4.4572,4.2081,4.4438,43878800.0],["2011-04-18",4.4118,4.4842,4.3142,4.4,38931600.0],["2011-04-19",4.3966,4.4758,4.3899,4.4707,17207200.0],["2011-04-20",4.5111,4.5347,4.4286,4.4354,20801600.0],["2011-04-21",4.4202,4.5263,4.3765,4.4673,21595200.0],["2011-04-25",4.4623,4.4724,4.3916,4.4589,17385600.0],["2011-04-26",4.4539,4.4808,4.4067,4.4253,14800000.0],["2011-04-27",4.4438,4.4774,4.3983,4.4135,17640400.0],["2011-04-28",4.395,4.4589,4.395,4.4101,11770000.0],["2011-04-29",4.3579,4.3899,4.3108,4.3226,21600000.0],["2011-05-02",4.4034,4.4556,4.3142,4.3394,15980000.0],["2011-05-03",4.3243,4.4,4.3243,4.3529,12833600.0],["2011-05-04",4.3411,4.395,4.2839,4.3226,12828400.0],["2011-05-05",4.3125,4.4,4.3074,4.3546,13301200.0],["2011-05-06",4.3882,4.4051,4.2687,4.2856,12817600.0],["2011-05-09",4.2906,4.3125,4.2553,4.2889,7954400.0],["2011-05-10",4.3058,4.3579,4.2839,4.3394,9244800.0],["2011-05-11",4.3276,4.3546,4.2771,4.3428,8936000.0],["2011-05-12",4.3394,4.3748,4.2973,4.3647,10474000.0],["2011-05-13",4.4724,4.6609,4.4623,4.4976,22156000.0],["2011-05-16",4.496,4.4993,4.4,4.4572,17397600.0],["2011-05-17",4.4067,4.4741,4.3798,4.4354,11913600.0],["2011-05-18",4.4589,4.5111,4.4303,4.4909,14644000.0],["2011-05-19",4.2839,4.6155,4.1324,4.5986,55522800.0],["2011-05-20",4.6205,4.7501,4.5801,4.6929,30978000.0],["2011-05-23",4.6525,4.7215,4.6138,4.6559,16475600.0],["2011-05-24",4.6693,4.8242,4.6458,4.6491,24013200.0],["2011-05-25",4.6256,4.7097,4.5296,4.671,20483600.0],["2011-05-26",4.6643,4.698,4.6273,4.671,10902400.0],["2011-05-27",4.6996,4.7518,4.6828,4.7484,9684000.0],["2011-05-31",4.7653,4.7939,4.6525,4.7097,19066400.0],["2011-06-01",4.6996,4.7165,4.6188,4.6239,15425600.0],["2011-06-02",4.6828,4.6828,4.5532,4.5885,12416000.0],["2011-06-03",4.5397,4.5734,4.4269,4.4993,12872000.0],["2011-06-06",4.4993,4.5481,4.4623,4.4724,8754400.0],["2011-06-07",4.4842,4.4943,4.4067,4.4067,11732400.0],["2011-06-08",4.4051,4.437,4.3175,4.4219,13476400.0],["2011-06-09",4.4118,4.4859,4.3798,4.4606,10146400.0],["2011-06-10",4.4471,4.4657,4.3882,4.4202,14767600.0],["2011-06-13",4.4404,4.4606,4.3798,4.4185,8031200.0],["2011-06-14",4.4522,4.464,4.3714,4.4488,12146000.0],["2011-06-15",4.4101,4.4488,4.3697,4.3966,13243200.0],["2011-06-16",4.4034,4.437,4.3765,4.4101,13257600.0],["2011-06-17",4.4337,4.4724,4.4202,4.4505,12077600.0],["2011-06-20",4.4337,4.5111,4.4168,4.5111,8456800.0],["2011-06-21",4.5414,4.6357,4.5162,4.6306,7831200.0],["2011-06-22",4.5986,4.6087,4.4606,4.4673,15025200.0],["2011-06-23",4.4286,4.4623,4.3579,4.4202,14934000.0],["2011-06-24",4.4303,4.437,4.3579,4.3966,12753600.0],["2011-06-27",4.3866,4.4101,4.326,4.3411,15545200.0],["2011-06-28",4.3714,4.4488,4.3411,4.4354,10897600.0],["2011-06-29",4.4606,4.5077,4.3714,4.3748,13839600.0],["2011-06-30",4.395,4.4943,4.3748,4.4892,12476400.0],["2011-07-01",4.496,4.5481,4.4623,4.533,12165200.0],["2011-07-05",4.6003,4.6205,4.5397,4.6121,16248400.0],["2011-07-06",4.5936,4.6205,4.5566,4.597,7729600.0],["2011-07-07",4.6205,4.6794,4.5818,4.5818,16264000.0],["2011-07-08",4.5347,4.5532,4.4758,4.5195,8712800.0],["2011-07-11",4.4707,4.5027,4.3478,4.368,14364800.0],["2011-07-12",4.2738,4.2788,4.1559,4.1761,32717200.0],["2011-07-13",4.1795,4.2064,4.0718,4.0785,28590800.0],["2011-07-14",4.1004,4.1105,4.0011,4.0112,27652400.0],["2011-07-15",4.0146,4.0364,3.9388,3.9708,16677200.0],["2011-07-18",3.9809,3.991,3.9018,3.9422,22974800.0],["2011-07-19",3.9708,4.0348,3.9523,3.991,13097600.0],["2011-07-20",4.0381,4.0499,3.9102,3.9186,14250000.0],["2011-07-21",3.9354,3.9556,3.9068,3.9253,17092400.0],["2011-07-22",3.9203,3.9809,3.8732,3.9506,11617200.0],["2011-07-25",3.9051,4.0078,3.9035,3.9775,13225200.0],["2011-07-26",3.9809,4.0331,3.9523,3.9994,9678400.0],["2011-07-27",3.9674,3.9994,3.9237,3.9556,16062000.0],["2011-07-28",3.9388,4.0263,3.9237,3.9657,16191600.0],["2011-07-29",3.9253,3.991,3.8883,3.9691,13779600.0],["2011-08-01",4.0078,4.0095,3.8647,3.89,13510000.0],["2011-08-02",3.8631,3.9321,3.8563,3.8563,18875600.0],["2011-08-03",3.8496,3.8917,3.7823,3.8462,19775200.0],["2011-08-04",3.8008,3.8193,3.683,3.683,23584400.0],["2011-08-05",3.7166,3.7772,3.619,3.725,29738800.0],["2011-08-08",3.6426,3.6661,3.4254,3.4608,23076800.0],["2011-08-09",3.4826,3.6005,3.4035,3.5954,19598000.0],["2011-08-10",3.5163,3.5668,3.4406,3.4574,15165200.0],["2011-08-11",3.4742,3.6594,3.4456,3.6089,11655200.0],["2011-08-12",3.6156,3.6156,3.4456,3.4877,17011600.0],["2011-08-15",3.4978,3.5399,3.4591,3.5264,14981200.0],["2011-08-16",3.4961,3.6173,3.4742,3.6005,14374800.0],["2011-08-17",3.6055,3.6224,3.3901,3.4439,21244800.0],["2011-08-18",3.1494,3.6072,3.0871,3.6072,56232000.0],["2011-08-19",3.5466,3.8597,3.5348,3.6308,32240000.0],["2011-08-22",3.6981,3.6981,3.5382,3.6375,22248400.0],["2011-08-23",3.6644,3.8008,3.6055,3.8008,20627200.0],["2011-08-24",3.789,3.9472,3.789,3.9304,20480800.0],["2011-08-25",3.9455,3.9758,3.7823,3.7873,14174800.0],["2011-08-26",3.7688,3.8732,3.7133,3.8344,12893600.0],["2011-08-29",3.8614,3.8883,3.8109,3.8883,15113600.0],["2011-08-30",3.8849,4.0347,3.8715,3.9321,14685200.0],["2011-08-31",3.9556,4.0482,3.9338,4.028,17735600.0],["2011-09-01",4.0129,4.0331,3.8782,3.8782,10999200.0],["2011-09-02",3.821,3.8462,3.7217,3.7284,10083200.0],["2011-09-06",3.6308,3.8614,3.6308,3.8395,16112800.0],["2011-09-07",3.8833,3.927,3.8429,3.9085,12966000.0],["2011-09-08",3.8917,3.9405,3.8563,3.8563,9410400.0],["2011-09-09",3.8311,3.9422,3.8311,3.8934,15778400.0],["2011-09-12",3.853,3.9186,3.789,3.9085,16685600.0],["2011-09-13",3.9068,3.9422,3.8361,3.9001,11058800.0],["2011-09-14",3.9338,4.06,3.9119,4.0247,14910800.0],["2011-09-15",4.0533,4.1475,4.0331,4.1475,18059600.0],["2011-09-16",4.1795,4.2216,4.1408,4.1896,13714000.0],["2011-09-19",4.1038,4.1172,4.0061,4.0785,12439600.0],["2011-09-20",4.0785,4.124,4.0314,4.0364,10584800.0],["2011-09-21",4.0196,4.0852,3.9422,3.9455,12878800.0],["2011-09-22",3.8395,3.9085,3.7536,3.8058,15713600.0],["2011-09-23",3.7856,3.8597,3.7688,3.789,10035200.0],["2011-09-26",3.8227,3.9775,3.8109,3.9742,8322000.0],["2011-09-27",4.0364,4.1273,3.9826,4.0196,10263200.0],["2011-09-28",4.0449,4.1004,3.9506,3.959,9391200.0],["2011-09-29",4.0213,4.0819,3.9338,4.0381,12208000.0],["2011-09-30",3.9826,4.0162,3.8866,3.8883,10776400.0],["2011-10-03",3.8715,3.9102,3.7924,3.8664,19232800.0],["2011-10-04",3.8041,4.0045,3.7301,4.0045,15200000.0],["2011-10-05",4.0146,4.0364,3.9119,4.0179,12040400.0],["2011-10-06",3.9994,4.0718,3.9944,4.0499,15905200.0],["2011-10-07",4.0953,4.1475,4.055,4.0953,16062800.0],["2011-10-10",4.1526,4.2115,4.0886,4.1374,13271600.0],["2011-10-11",4.129,4.2014,4.0869,4.1947,11053600.0],["2011-10-12",4.2081,4.3882,4.193,4.3175,24020400.0],["2011-10-13",4.2771,4.3175,4.2233,4.2452,10555600.0],["2011-10-14",4.2771,4.2889,4.1963,4.2351,11832000.0],["2011-10-17",4.2317,4.2367,4.0112,4.0802,23942800.0],["2011-10-18",4.0768,4.2384,4.0667,4.2048,14472400.0],["2011-10-19",4.1879,4.2098,4.1475,4.1862,11357600.0],["2011-10-20",4.1862,4.2283,4.1543,4.2182,7989600.0],["2011-10-21",4.2738,4.3596,4.2149,4.2149,18337600.0],["2011-10-24",4.23,4.3058,4.1846,4.3058,18266000.0],["2011-10-25",4.2755,4.3832,4.2468,4.3091,14421600.0],["2011-10-26",4.3243,4.3411,4.1997,4.2149,17634000.0],["2011-10-27",4.3377,4.3849,4.2519,4.3613,10923200.0],["2011-10-28",4.3579,4.4875,4.3495,4.4101,12758000.0],["2011-10-31",4.3798,4.4,4.3007,4.3041,15808400.0],["2011-11-01",4.1913,4.2586,4.1273,4.2149,15141600.0],["2011-11-02",4.2502,4.2738,4.2098,4.225,13692400.0],["2011-11-03",4.2553,4.3529,4.1896,4.3478,10368400.0],["2011-11-04",4.3293,4.3579,4.2889,4.3243,10893200.0],["2011-11-07",4.3276,4.3394,4.2603,4.2839,7739200.0],["2011-11-08",4.294,4.3276,4.2283,4.3159,7874000.0],["2011-11-09",4.225,4.2923,4.1862,4.1947,7390400.0],["2011-11-10",4.2401,4.2401,4.1105,4.1408,13498800.0],["2011-11-11",4.1846,4.2839,4.161,4.2367,9797200.0],["2011-11-14",4.1812,4.1812,4.0432,4.1475,12884400.0],["2011-11-15",4.124,4.1256,3.959,3.9657,28351600.0],["2011-11-16",3.9068,3.9152,3.7435,3.7907,46004000.0],["2011-11-17",3.7368,3.8445,3.6611,3.6914,28222800.0],["2011-11-18",3.7048,3.8378,3.6914,3.7806,24363600.0],["2011-11-21",3.7149,3.8614,3.6846,3.8243,22012800.0],["2011-11-22",3.8075,3.8277,3.7688,3.7755,15705200.0],["2011-11-23",3.752,3.7637,3.6796,3.7217,15152000.0],["2011-11-25",3.6931,3.7082,3.6123,3.6207,7029200.0],["2011-11-28",3.7099,3.7856,3.7099,3.7637,13752000.0],["2011-11-29",3.7924,3.9119,3.7873,3.8294,19185200.0],["2011-11-30",3.9169,3.9422,3.821,3.8917,13308800.0],["2011-12-01",3.8883,3.9573,3.8563,3.9321,9447600.0],["2011-12-02",3.9944,4.0146,3.8934,3.9085,8672400.0],["2011-12-05",3.9472,3.991,3.9018,3.9859,10777600.0],["2011-12-06",3.9607,3.9775,3.927,3.9287,8608400.0],["2011-12-07",3.9119,4.0348,3.8934,3.9876,14136800.0],["2011-12-08",3.9657,4.0129,3.9405,3.9674,12201600.0],["2011-12-09",3.9708,4.092,3.9708,4.0735,13990400.0],["2011-12-12",4.055,4.166,4.0112,4.1593,16758800.0],["2011-12-13",4.1391,4.1475,4.0348,4.0516,16990800.0],["2011-12-14",4.0331,4.0449,3.9405,3.954,13432000.0],["2011-12-15",3.9843,4.0415,3.9775,3.9893,13529200.0],["2011-12-16",4.0095,4.0263,3.9018,3.9287,10618800.0],["2011-12-19",3.9489,3.954,3.8109,3.8159,8103200.0],["2011-12-20",3.8833,3.959,3.8816,3.9506,7109600.0],["2011-12-21",3.9523,3.9859,3.9085,3.9624,5641600.0],["2011-12-22",3.9809,4.0533,3.9641,4.0045,7314800.0],["2011-12-23",4.0213,4.0432,3.996,4.0263,6116400.0],["2011-12-27",4.0179,4.0398,3.9691,4.0263,4909200.0],["2011-12-28",4.0432,4.0667,3.996,4.0516,7046000.0],["2011-12-29",4.0482,4.1021,4.028,4.0987,5242800.0],["2011-12-30",4.0869,4.0987,4.0617,4.0617,4189200.0],["2012-01-03",4.1122,4.1391,3.9977,4.0045,10252800.0],["2012-01-04",3.9977,4.0701,3.9876,4.0617,8317600.0],["2012-01-05",4.0381,4.2553,4.0162,4.2519,14776000.0],["2012-01-06",4.2435,4.2468,4.1576,4.1862,15113600.0],["2012-01-09",4.1509,4.1576,3.9354,4.0381,27824000.0],["2012-01-10",4.0499,4.092,3.9472,4.0785,15462400.0],["2012-01-11",4.0701,4.124,4.0701,4.1038,14062000.0],["2012-01-12",4.1189,4.124,4.0432,4.0701,12018400.0],["2012-01-13",4.0381,4.0398,3.9085,3.9573,16946400.0],["2012-01-17",3.9977,4.0078,3.8883,3.9102,11883600.0],["2012-01-18",3.9152,4.0499,3.8883,4.0432,9771600.0],["2012-01-19",4.0247,4.1896,4.0247,4.1812,13097200.0],["2012-01-20",4.1997,4.2081,4.124,4.1324,10272800.0],["2012-01-23",4.1324,4.1862,4.1324,4.1677,6712000.0],["2012-01-24",4.1509,4.1812,4.129,4.166,6417600.0],["2012-01-25",4.1627,4.2081,4.1054,4.2081,10460400.0],["2012-01-26",4.1795,4.1795,3.8126,4.1576,24179200.0],["2012-01-27",4.1408,4.1425,4.0903,4.0937,13709200.0],["2012-01-30",4.0651,4.0701,3.9472,3.996,21557600.0],["2012-01-31",4.0028,4.0112,3.9102,3.9321,17175200.0],["2012-02-01",3.9455,3.9893,3.9001,3.9237,13552000.0],["2012-02-02",3.9455,3.9607,3.9085,3.9169,13637600.0],["2012-02-03",3.9573,4.0061,3.9523,3.9792,10115200.0],["2012-02-06",3.9725,3.9826,3.9085,3.9405,14635600.0],["2012-02-07",3.927,4.0011,3.927,3.9944,11467200.0],["2012-02-08",4.0836,4.3529,4.065,4.1223,34136000.0],["2012-02-09",4.1374,4.1374,4.0398,4.0533,15364800.0],["2012-02-10",3.954,3.9742,3.8142,3.8513,32256400.0],["2012-02-13",3.8732,3.8816,3.794,3.8614,22461200.0],["2012-02-14",3.8513,3.8715,3.8109,3.8681,15697200.0],["2012-02-15",3.8715,3.8799,3.8361,3.8395,14384400.0],["2012-02-16",3.8531,3.9276,3.8531,3.9039,11904800.0],["2012-02-17",3.9293,3.9496,3.8971,3.9276,7900000.0],["2012-02-21",3.953,4.0242,3.9259,3.9479,8568000.0],["2012-02-22",3.9615,3.9784,3.8734,3.892,9381600.0],["2012-02-23",3.8886,3.9954,3.8802,3.9462,7327600.0],["2012-02-24",3.9344,3.9513,3.848,3.8514,10578400.0],["2012-02-27",3.8497,3.9412,3.8446,3.8971,8053600.0],["2012-02-28",3.8937,3.9649,3.8819,3.953,9181200.0],["2012-02-29",3.9581,3.97,3.8564,3.8598,12888400.0],["2012-03-01",3.8785,4.0428,3.8751,4.0394,19594000.0],["2012-03-02",4.0394,4.1123,3.9971,4.0445,15591200.0],["2012-03-05",4.0445,4.1597,3.9988,4.0937,20442400.0],["2012-03-06",4.0394,4.0648,4.0157,4.031,6191200.0],["2012-03-07",4.0462,4.0598,4.014,4.0496,9006400.0],["2012-03-08",4.0682,4.1292,4.0615,4.1021,13078400.0],["2012-03-09",4.0547,4.0869,3.992,4.0496,20076800.0],["2012-03-12",4.0496,4.075,3.992,4.0276,8457200.0],["2012-03-13",4.0784,4.0784,3.9869,4.031,13164000.0],["2012-03-14",4.0259,4.0564,3.953,3.9818,13883200.0],["2012-03-15",3.9818,4.0343,3.9479,4.0343,11116400.0],["2012-03-16",4.0428,4.0496,3.9852,3.992,15375600.0],["2012-03-19",4.0055,4.092,3.992,4.0581,14823600.0],["2012-03-20",4.0615,4.1191,4.0005,4.0682,14239600.0],["2012-03-21",4.0716,4.1936,4.0665,4.1801,17963600.0],["2012-03-22",4.2766,4.3665,3.8971,3.9242,44606800.0],["2012-03-23",3.9462,4.0259,3.8886,4.0022,15335600.0],["2012-03-26",4.0411,4.0801,3.9852,4.0327,12685600.0],["2012-03-27",4.0479,4.0615,3.9988,4.0259,8856400.0],["2012-03-28",4.0208,4.0259,3.931,3.9801,12501600.0],["2012-03-29",3.9327,4.0089,3.7378,3.8276,35629600.0],["2012-03-30",3.8666,3.8666,3.6972,3.7006,19977200.0],["2012-04-02",3.6836,3.8378,3.665,3.8056,20012000.0],["2012-04-03",3.8107,3.853,3.7158,3.7344,15712400.0],["2012-04-04",3.7243,3.7717,3.6802,3.7192,11406000.0],["2012-04-05",3.6989,3.7463,3.6684,3.6819,11237600.0],["2012-04-09",3.6514,3.7412,3.6311,3.7022,10108000.0],["2012-04-10",3.687,3.7192,3.6091,3.6294,11930400.0],["2012-04-11",3.6124,3.6463,3.5481,3.604,19562000.0],["2012-04-12",3.6091,3.6785,3.6006,3.6531,8414800.0],["2012-04-13",3.6429,3.6429,3.5786,3.5972,8956000.0],["2012-04-16",3.6091,3.6955,3.5531,3.6768,13710000.0],["2012-04-17",3.6972,3.7616,3.6938,3.7531,16022400.0],["2012-04-18",3.7361,3.7904,3.7107,3.7768,15372800.0],["2012-04-19",3.77,3.8192,3.7497,3.7768,14128400.0],["2012-04-20",3.8005,3.848,3.7632,3.7921,12587200.0],["2012-04-23",3.7565,3.7971,3.7006,3.7904,11351200.0],["2012-04-24",3.7887,3.8276,3.7548,3.7751,14316400.0],["2012-04-25",3.8175,3.831,3.7683,3.8259,8114000.0],["2012-04-26",3.8192,3.8615,3.8073,3.8259,6651600.0],["2012-04-27",3.8564,3.8564,3.7717,3.8429,10965200.0],["2012-04-30",3.8395,3.8598,3.7683,3.8564,6708400.0],["2012-05-01",3.8564,3.9107,3.7971,3.8734,12510000.0],["2012-05-02",3.8446,3.8717,3.8141,3.8581,6326800.0],["2012-05-03",3.8497,3.8598,3.7226,3.809,10063600.0],["2012-05-04",3.7904,3.8124,3.6989,3.6989,7302000.0],["2012-05-07",3.6768,3.7277,3.5667,3.5735,11707600.0],["2012-05-08",3.543,3.6548,3.5074,3.5769,17536000.0],["2012-05-09",3.5311,3.5836,3.5074,3.543,16157600.0],["2012-05-10",3.5633,3.5955,3.5379,3.5701,10103600.0],["2012-05-11",3.5328,3.5989,3.4176,3.4447,20427200.0],["2012-05-14",3.4142,3.5938,3.4006,3.5379,12568800.0],["2012-05-15",3.5209,3.5413,3.4498,3.4938,12344400.0],["2012-05-16",3.5125,3.5752,3.5057,3.5311,13711600.0],["2012-05-17",3.3786,3.4227,3.1278,3.138,48078800.0],["2012-05-18",3.1295,3.277,3.0719,3.2312,19713200.0],["2012-05-21",3.2329,3.2617,3.2075,3.216,19206400.0],["2012-05-22",3.2431,3.2668,3.2109,3.2261,14009200.0],["2012-05-23",3.2092,3.2668,3.1651,3.2329,22000000.0],["2012-05-24",3.2602,3.279,3.2022,3.2739,19172800.0],["2012-05-25",3.2841,3.3712,3.2824,3.3337,12567200.0],["2012-05-29",3.3473,3.3781,3.2961,3.3661,10799200.0],["2012-05-30",3.332,3.6103,3.2619,3.3576,26932000.0],["2012-05-31",3.3251,3.3712,3.2431,3.2756,11325600.0],["2012-06-01",3.2056,3.3217,3.1868,3.279,14711600.0],["2012-06-04",3.2756,3.291,3.2175,3.279,14632400.0],["2012-06-05",3.2619,3.3524,3.2534,3.3371,8927200.0],["2012-06-06",3.3593,3.3781,3.2773,3.3046,11188400.0],["2012-06-07",3.3302,3.3524,3.1902,3.2107,18900000.0],["2012-06-08",3.2039,3.2517,3.1919,3.25,9390800.0],["2012-06-11",3.2756,3.3183,3.1185,3.1219,12740000.0],["2012-06-12",3.1287,3.1851,3.0997,3.1714,16974400.0],["2012-06-13",3.1492,3.1885,3.086,3.0929,11235600.0],["2012-06-14",3.1082,3.1168,2.9699,3.0297,34551200.0],["2012-06-15",2.9801,3.0587,2.9221,3.045,33386400.0],["2012-06-18",3.0467,3.1168,3.0126,3.1116,13329200.0],["2012-06-19",3.1321,3.1868,3.1185,3.1373,14520800.0],["2012-06-20",3.1424,3.1492,3.0946,3.098,9554000.0],["2012-06-21",3.1065,3.1065,2.9904,2.9989,11077200.0],["2012-06-22",3.0297,3.0365,2.9853,3.0211,14879600.0],["2012-06-25",2.9955,3.0058,2.9204,2.9357,10786400.0],["2012-06-26",2.9733,3.0143,2.9357,2.9853,8789600.0],["2012-06-27",2.9938,3.0502,2.9853,3.0433,8732000.0],["2012-06-28",3.0331,3.0604,2.9938,3.0416,6937200.0],["2012-06-29",3.0843,3.1509,3.0485,3.1356,14131200.0],["2012-07-02",3.1492,3.1578,3.0502,3.0707,8324800.0],["2012-07-03",3.0843,3.1919,3.0587,3.1373,5462400.0],["2012-07-05",3.1304,3.1851,3.1099,3.1202,6496000.0],["2012-07-06",3.0929,3.1236,3.0741,3.0963,6242400.0],["2012-07-09",3.1219,3.1595,2.946,2.9921,11924000.0],["2012-07-10",3.0058,3.0467,2.987,2.9972,7181200.0],["2012-07-11",2.987,3.028,2.9374,2.9392,10302400.0],["2012-07-12",2.9272,2.946,2.8862,2.9204,8160400.0],["2012-07-13",2.9409,2.9716,2.8555,2.8743,11265200.0],["2012-07-16",2.8572,2.8691,2.794,2.8299,11256400.0],["2012-07-17",2.8401,2.8708,2.8213,2.8589,6441600.0],["2012-07-18",2.8486,2.9272,2.8384,2.8862,7468000.0],["2012-07-19",2.9016,2.9289,2.8606,2.8691,10988800.0],["2012-07-20",2.8521,2.8828,2.7752,2.7837,7732400.0],["2012-07-23",2.7547,2.7718,2.712,2.7564,8456400.0],["2012-07-24",2.753,2.7957,2.642,2.6864,15271200.0],["2012-07-25",2.7018,2.7308,2.671,2.6932,10493600.0],["2012-07-26",2.7308,2.7428,2.6932,2.7274,9646400.0],["2012-07-27",2.7496,2.7923,2.724,2.7564,7937200.0],["2012-07-30",2.7667,2.7735,2.7103,2.7359,7613600.0],["2012-07-31",2.7274,2.7479,2.7052,2.7359,6473600.0],["2012-08-01",2.7393,3.1407,2.7154,2.7445,30748800.0],["2012-08-02",2.724,2.7513,2.6164,2.6898,15403600.0],["2012-08-03",2.7223,2.753,2.7086,2.7154,9270800.0],["2012-08-06",2.7479,2.7957,2.712,2.7342,10794000.0],["2012-08-07",2.7342,2.9033,2.7308,2.8708,11186400.0],["2012-08-08",2.8589,2.8811,2.8469,2.8572,5980000.0],["2012-08-09",2.8521,2.8828,2.8213,2.8743,6773200.0],["2012-08-10",2.8726,3.0297,2.8384,3.0297,18812000.0],["2012-08-13",3.1629,3.2192,3.0058,3.0553,21730400.0],["2012-08-14",3.069,3.0894,2.9374,2.9511,20002400.0],["2012-08-15",2.9528,3.0126,2.9101,2.9118,18440000.0],["2012-08-16",2.9545,3.1185,2.835,3.0707,44530800.0],["2012-08-17",3.0741,3.2005,3.0331,3.1714,24764000.0],["2012-08-20",3.2056,3.3456,3.1612,3.3285,27220800.0],["2012-08-21",3.3268,3.3405,3.2295,3.3285,20158400.0],["2012-08-22",3.3285,3.3388,3.1783,3.209,18076400.0],["2012-08-23",3.2209,3.2534,3.209,3.2278,10826000.0],["2012-08-24",3.2295,3.2451,3.1655,3.188,12168800.0],["2012-08-27",3.2018,3.2053,3.1378,3.1412,8438000.0],["2012-08-28",3.1464,3.1655,3.1274,3.1395,8153200.0],["2012-08-29",3.1482,3.2364,3.1049,3.2209,14051600.0],["2012-08-30",3.2243,3.3489,3.2053,3.316,13877200.0],["2012-08-31",3.3212,3.3282,3.271,3.3022,15605600.0],["2012-09-04",3.4355,3.5791,3.432,3.5324,28348800.0],["2012-09-05",3.5376,3.5878,3.522,3.5566,17060000.0],["2012-09-06",3.5912,3.6553,3.5393,3.6449,13804400.0],["2012-09-07",3.6553,3.7764,3.6397,3.7487,13737600.0],["2012-09-10",3.7297,3.7781,3.6864,3.7366,13571200.0],["2012-09-11",3.7245,3.818,3.7176,3.7678,12690000.0],["2012-09-12",3.7851,3.8335,3.7851,3.8197,8313200.0],["2012-09-13",3.8197,3.8993,3.7764,3.8733,11631600.0],["2012-09-14",3.8906,4.1174,3.8906,4.0066,15521600.0],["2012-09-17",3.9945,3.9945,3.856,3.8578,13833600.0],["2012-09-18",3.8958,3.9478,3.8353,3.882,7451200.0],["2012-09-19",3.8889,3.9754,3.8595,3.9512,11372800.0],["2012-09-20",3.9287,3.9478,3.856,3.9356,7367600.0],["2012-09-21",3.9547,3.9737,3.8508,3.8595,13615600.0],["2012-09-24",3.8733,3.8751,3.7833,3.8301,11012000.0],["2012-09-25",3.8249,3.8266,3.6085,3.6137,18663200.0],["2012-09-26",3.6224,3.676,3.548,3.6553,15690800.0],["2012-09-27",3.6605,3.6778,3.5999,3.6206,7704400.0],["2012-09-28",3.612,3.6397,3.5566,3.6345,12090400.0],["2012-10-01",3.7072,3.7383,3.6656,3.676,10143600.0],["2012-10-02",3.6726,3.7176,3.6431,3.6916,11360000.0],["2012-10-03",3.6916,3.7228,3.6743,3.6864,8414400.0],["2012-10-04",3.7141,3.8889,3.7106,3.8716,14410400.0],["2012-10-05",3.8924,4.0637,3.8751,3.9945,16248000.0],["2012-10-08",3.9806,4.0378,3.9512,4.0239,11357600.0],["2012-10-09",4.0326,4.2385,4.0066,4.152,19618400.0],["2012-10-10",4.1502,4.1502,3.9512,3.9737,14328800.0],["2012-10-11",4.0135,4.1399,3.9512,3.9564,16682800.0],["2012-10-12",3.9616,3.9962,3.9097,3.9408,9075600.0],["2012-10-15",3.9651,4.0274,3.927,3.9426,7262400.0],["2012-10-16",3.9616,3.991,3.9426,3.972,5444000.0],["2012-10-17",3.9772,3.9841,3.9253,3.9703,6500000.0],["2012-10-18",3.9668,4.0793,3.9426,4.0568,9088000.0],["2012-10-19",4.0429,4.0793,3.9633,4.0014,9161200.0],["2012-10-22",3.991,4.0239,3.9616,4.0153,6562000.0],["2012-10-23",3.972,4.062,3.9079,3.9979,10731200.0],["2012-10-24",3.9806,4.0429,3.9149,4.0291,11906400.0],["2012-10-25",4.0499,4.152,4.0429,4.1053,8462800.0],["2012-10-26",4.0966,4.1018,3.946,3.9806,9349200.0],["2012-10-31",3.9893,4.0222,3.9374,3.9512,7060400.0],["2012-11-01",3.9529,4.0949,3.9426,4.0845,6469200.0],["2012-11-02",4.0827,4.1433,4.0827,4.1208,9767600.0],["2012-11-05",4.126,4.2039,4.0949,4.1053,7708400.0],["2012-11-06",4.1347,4.1762,4.1139,4.1399,5580400.0],["2012-11-07",4.1174,4.1364,4.0204,4.0499,7892400.0],["2012-11-08",4.0395,4.0533,3.818,3.8976,11655200.0],["2012-11-09",3.8456,3.927,3.7055,3.8266,13927200.0],["2012-11-12",3.8318,4.0239,3.8301,3.9962,11094400.0],["2012-11-13",3.9754,4.0274,3.8681,4.0256,13159200.0],["2012-11-14",4.0464,4.197,4.0153,4.0637,25697200.0],["2012-11-15",4.1572,4.306,3.9806,4.2402,43767600.0],["2012-11-16",4.2662,4.4341,4.2662,4.422,29376000.0],["2012-11-19",4.4774,4.5379,4.3787,4.486,23256000.0],["2012-11-20",4.4912,4.5829,4.46,4.5812,11994400.0],["2012-11-21",4.5743,4.7006,4.5448,4.6868,22854400.0],["2012-11-23",4.73,4.846,4.6643,4.685,10151600.0],["2012-11-26",4.6868,4.7147,4.6134,4.685,9468400.0],["2012-11-27",4.6903,4.8073,4.6553,4.6606,12588400.0],["2012-11-28",4.6553,4.6728,4.5837,4.6187,14475600.0],["2012-11-29",4.6414,4.6606,4.5156,4.5785,10922800.0],["2012-11-30",4.5977,4.6414,4.554,4.5855,10282000.0],["2012-12-03",4.6204,4.6222,4.5051,4.5121,9694400.0],["2012-12-04",4.5121,4.5837,4.4684,4.5208,14253200.0],["2012-12-05",4.5086,4.5977,4.437,4.5366,11141200.0],["2012-12-06",4.5435,4.7025,4.54,4.6536,9926800.0],["2012-12-07",4.6623,4.7898,4.6414,4.7689,10037200.0],["2012-12-10",4.7759,4.8126,4.7147,4.7933,10475600.0],["2012-12-11",4.7933,4.8615,4.7811,4.8405,9984800.0],["2012-12-12",4.858,4.9244,4.844,4.8615,11078000.0],["2012-12-13",4.8615,4.9523,4.7968,4.823,17790000.0],["2012-12-14",4.7305,4.8702,4.7305,4.8056,10138000.0],["2012-12-17",4.8195,4.8353,4.7724,4.8073,9475200.0],["2012-12-18",4.8615,4.8632,4.7881,4.8423,13050400.0],["2012-12-19",4.8562,4.8912,4.7305,4.8126,17166000.0],["2012-12-20",4.7829,4.7968,4.5226,4.5645,17246400.0],["2012-12-21",4.5191,4.561,4.4213,4.4667,14838000.0],["2012-12-24",4.4702,4.5121,4.4545,4.4684,2161600.0],["2012-12-26",4.4859,4.5645,4.3007,4.3479,8402400.0],["2012-12-27",4.3531,4.3671,4.1785,4.3095,9706800.0],["2012-12-28",4.2798,4.3199,4.2483,4.285,5726000.0],["2012-12-31",4.2606,4.3951,4.2448,4.3828,8393600.0],["2013-01-02",4.4684,4.5191,4.3654,4.4824,19592400.0],["2013-01-03",4.4684,4.4876,4.1785,4.2553,42571200.0],["2013-01-04",4.2658,4.3968,4.2553,4.3322,16160000.0],["2013-01-07",4.3077,4.3531,4.1697,4.3234,15935600.0],["2013-01-08",4.0055,4.1854,3.9584,4.0509,44524800.0],["2013-01-09",4.0387,4.0736,3.9339,3.9496,17327600.0],["2013-01-10",3.9846,3.9968,3.9129,3.9811,15601200.0],["2013-01-11",3.9618,4.0614,3.8955,4.0614,21068400.0],["2013-01-14",4.0509,4.0806,3.9915,4.0195,14018800.0],["2013-01-15",4.0003,4.0492,3.9741,4.0457,11430000.0],["2013-01-16",4.0405,4.0736,4.0142,4.03,10560000.0],["2013-01-17",4.0579,4.1523,4.0457,4.1033,10398400.0],["2013-01-18",4.1103,4.1121,4.0509,4.0667,8466000.0],["2013-01-22",4.0789,4.0946,4.0439,4.0736,7628400.0],["2013-01-23",4.0754,4.1033,4.016,4.0439,7164800.0],["2013-01-24",4.0509,4.1121,4.037,4.0998,9199200.0],["2013-01-25",4.1208,4.154,4.0876,4.1418,8050400.0],["2013-01-28",4.1488,4.1575,4.1103,4.154,6575600.0],["2013-01-29",4.1313,4.2309,4.0964,4.1959,9616400.0],["2013-01-30",4.1907,4.2256,4.1191,4.1295,8915600.0],["2013-01-31",4.133,4.14,3.9426,4.0527,20644000.0],["2013-02-01",4.2431,4.3339,4.0981,4.313,17624800.0],["2013-02-04",4.2972,4.4894,4.2501,4.4108,17586400.0],["2013-02-05",4.4195,4.7182,4.4055,4.6833,23107200.0],["2013-02-06",4.3601,4.4073,4.1488,4.402,39911200.0],["2013-02-07",4.3916,4.4457,4.3531,4.4387,11059600.0],["2013-02-08",4.4649,4.5855,4.4614,4.5523,13020800.0],["2013-02-11",4.5697,4.6431,4.54,4.5767,11470400.0],["2013-02-12",4.5925,4.5942,4.437,4.5156,13946800.0],["2013-02-13",4.5348,4.5855,4.4876,4.547,10458400.0],["2013-02-14",4.5261,4.5663,4.4911,4.4981,6522800.0],["2013-02-15",4.5435,4.5435,4.3916,4.4317,12339200.0],["2013-02-19",4.409,4.4614,4.2903,4.4545,13305200.0],["2013-02-20",4.4754,4.54,4.4143,4.4248,9223600.0],["2013-02-21",4.4911,4.5156,4.2099,4.3199,16028800.0],["2013-02-22",4.3514,4.3933,4.299,4.3357,10165600.0],["2013-02-25",4.3828,4.402,4.299,4.299,6154800.0],["2013-02-26",4.3269,4.4055,4.154,4.3304,10722000.0],["2013-02-27",4.3165,4.4352,4.3025,4.409,13807200.0],["2013-02-28",4.423,4.4824,4.3758,4.3776,10794400.0],["2013-03-01",4.352,4.3891,4.2301,4.2478,14103600.0],["2013-03-04",4.2319,4.2513,4.1259,4.1577,13199200.0],["2013-03-05",4.2001,4.3025,4.1807,4.2919,13888000.0],["2013-03-06",4.3396,4.3732,4.2566,4.3114,8697600.0],["2013-03-07",4.3043,4.3732,4.2707,4.3343,5027600.0],["2013-03-08",4.3573,4.412,4.2919,4.3573,5762400.0],["2013-03-11",4.3555,4.4633,4.3025,4.4615,8355600.0],["2013-03-12",4.4633,4.5109,4.4156,4.5003,6461200.0],["2013-03-13",4.4915,4.5675,4.488,4.5304,5648400.0],["2013-03-14",4.5392,4.5392,4.4368,4.488,6496000.0],["2013-03-15",4.4739,4.5003,4.4085,4.495,10422800.0],["2013-03-18",4.4456,4.5569,4.4456,4.5427,5818000.0],["2013-03-19",4.5533,4.5533,4.3961,4.458,5177200.0],["2013-03-20",4.4844,4.5074,4.4226,4.495,7318400.0],["2013-03-21",4.4774,4.5339,4.4173,4.458,7572000.0],["2013-03-22",4.4756,4.5551,4.4297,4.5321,4812800.0],["2013-03-25",4.5586,4.6222,4.4527,4.4827,8667600.0],["2013-03-26",4.5268,4.6628,4.4915,4.6558,14184000.0],["2013-03-27",4.6416,4.7105,4.6169,4.6717,12135200.0],["2013-03-28",4.4597,5.0638,4.4597,4.9401,39372800.0],["2013-04-01",4.9454,5.311,4.9331,5.2563,28086000.0],["2013-04-02",5.2528,5.3587,5.1327,5.3411,16349200.0],["2013-04-03",5.3464,5.4064,5.2987,5.3428,18020400.0],["2013-04-04",5.3358,5.493,5.2086,5.2793,17995200.0],["2013-04-05",5.2351,5.311,5.1768,5.2916,11217200.0],["2013-04-08",5.3057,5.3941,5.2687,5.3446,11594000.0],["2013-04-09",5.334,5.3658,5.2704,5.2775,9748000.0],["2013-04-10",5.2969,5.3411,5.2104,5.2828,11600000.0],["2013-04-11",5.2987,5.6078,5.2846,5.5954,25042000.0],["2013-04-12",5.5724,5.7102,5.5018,5.6555,11446800.0],["2013-04-15",5.6519,5.682,5.5336,5.5424,11366800.0],["2013-04-16",5.5689,5.7102,5.523,5.7049,11226800.0],["2013-04-17",5.6431,5.7968,5.576,5.7879,18656400.0],["2013-04-18",5.765,5.8745,5.7402,5.772,18770400.0],["2013-04-19",5.7632,5.8427,5.6996,5.7809,12038000.0],["2013-04-22",5.7809,5.8586,5.6237,5.7438,12639600.0],["2013-04-23",5.7826,5.8674,5.742,5.8621,11824000.0],["2013-04-24",5.8603,6.1023,5.8303,6.0458,12242400.0],["2013-04-25",6.0476,6.1058,5.9734,6.0476,11951200.0],["2013-04-26",6.0299,6.1765,6.0122,6.1147,7236800.0],["2013-04-29",6.1217,6.2348,6.067,6.1058,9066000.0],["2013-04-30",6.1111,6.256,6.0846,6.1641,12765600.0],["2013-05-01",6.173,6.2101,6.0635,6.1359,7445200.0],["2013-05-02",6.1323,6.4185,6.1129,6.4132,8562800.0],["2013-05-03",6.4591,6.5757,6.4379,6.5615,10840400.0],["2013-05-06",6.5333,6.6163,6.4732,6.5686,8249600.0],["2013-05-07",6.6587,6.6587,6.5191,6.5863,12170000.0],["2013-05-08",6.6234,6.8123,6.5492,6.5598,12584800.0],["2013-05-09",6.5545,6.6251,6.4609,6.5509,13998400.0],["2013-05-10",6.5615,6.7823,6.5545,6.7788,9331200.0],["2013-05-13",6.7576,6.8194,6.7435,6.7593,11100800.0],["2013-05-14",6.7488,6.8883,6.7488,6.8247,9750800.0],["2013-05-15",6.8176,6.9342,6.7876,6.8865,7657600.0],["2013-05-16",6.853,6.8636,6.6799,6.7205,9675600.0],["2013-05-17",6.7823,7.0419,6.7646,7.0225,15209200.0],["2013-05-20",7.0225,7.0296,6.8424,6.8459,10988400.0],["2013-05-21",6.9024,6.936,6.3143,6.4962,34144800.0],["2013-05-22",6.4273,6.6057,6.3072,6.4026,25998400.0],["2013-05-23",6.3549,6.4997,6.1465,6.3602,33572800.0],["2013-05-24",6.2171,6.2595,5.4647,5.6714,55468800.0],["2013-05-28",5.795,5.9292,5.5654,5.6025,19694800.0],["2013-05-29",5.5724,5.6696,5.5583,5.6201,8894400.0],["2013-05-30",5.5866,5.9539,5.5866,5.9169,16263600.0],["2013-05-31",5.8287,6.0282,5.8091,5.9053,13592000.0],["2013-06-03",5.9088,6.1688,5.9053,6.1261,19293600.0],["2013-06-04",6.1154,6.4182,6.103,6.3202,26521200.0],["2013-06-05",6.2917,6.3701,6.0976,6.208,17047600.0],["2013-06-06",6.2187,6.3701,6.0513,6.1653,16494400.0],["2013-06-07",6.3398,6.6728,6.3291,6.5446,28413200.0],["2013-06-10",6.5446,6.5891,6.2045,6.2312,17507200.0],["2013-06-11",6.5197,6.8883,6.4876,6.7173,35602800.0],["2013-06-12",6.7708,6.8046,6.493,6.5161,14868800.0],["2013-06-13",6.5286,6.8028,6.4467,6.6835,13186000.0],["2013-06-14",6.8812,7.0824,6.8723,6.9471,24263600.0],["2013-06-17",6.9489,7.0112,6.7726,6.8563,9991600.0],["2013-06-18",6.8189,6.8527,6.7547,6.8491,6765600.0],["2013-06-19",6.8171,6.9542,6.7868,6.8616,6960000.0],["2013-06-20",7.1804,7.3674,7.0539,7.2908,34425600.0],["2013-06-21",7.3745,7.3959,7.2017,7.2623,24414800.0],["2013-06-24",7.1768,7.2516,7.0771,7.1056,16722400.0],["2013-06-25",7.1519,7.2,7.0272,7.1341,12790000.0],["2013-06-26",7.1394,7.2338,7.0326,7.1911,10692800.0],["2013-06-27",7.2124,7.3139,7.1928,7.2783,8042400.0],["2013-06-28",7.3228,7.6291,7.3228,7.4849,13968400.0],["2013-07-01",7.4796,7.5401,7.419,7.5169,7224400.0],["2013-07-02",7.5312,7.6113,7.4813,7.5098,10888400.0],["2013-07-03",7.5063,7.6149,7.4956,7.5472,2504000.0],["2013-07-05",7.5882,7.6594,7.419,7.6559,4302400.0],["2013-07-08",7.6719,7.7128,7.5454,7.5917,9387200.0],["2013-07-09",7.6078,7.7004,7.5241,7.6024,6728800.0],["2013-07-10",7.5989,7.6469,7.5152,7.5543,7175200.0],["2013-07-11",7.6559,7.7004,7.5223,7.5864,8972000.0],["2013-07-12",7.59,7.6897,7.4991,7.6879,7475200.0],["2013-07-15",7.6879,7.7485,7.6523,7.7431,7650800.0],["2013-07-16",7.7235,7.8215,7.5633,7.8072,14174000.0],["2013-07-17",7.8197,7.8607,7.7182,7.7431,7836800.0],["2013-07-18",7.7467,7.8357,7.7449,7.7698,3755200.0],["2013-07-19",7.8126,7.9159,7.7146,7.7396,6703200.0],["2013-07-22",7.7467,7.8001,7.6541,7.6612,4352000.0],["2013-07-23",7.679,7.7289,7.5383,7.5543,7554400.0],["2013-07-24",7.6149,7.9105,7.6078,7.7004,10179600.0],["2013-07-25",7.679,7.9141,7.6274,7.9087,7434800.0],["2013-07-26",7.8464,8.1652,7.8126,8.1563,10391600.0],["2013-07-29",8.1331,8.1456,7.9372,8.0833,7770800.0],["2013-07-30",8.0939,8.4145,8.0922,8.3539,10822800.0],["2013-07-31",8.3949,8.8187,8.3949,8.7368,18825200.0],["2013-08-01",8.8187,9.1464,8.7724,8.9007,16776400.0],["2013-08-02",8.7208,9.0218,8.5445,8.9737,15702000.0],["2013-08-05",8.9612,9.1072,8.8775,8.9559,10920400.0],["2013-08-06",8.9398,9.02,8.6816,8.7244,14586400.0],["2013-08-07",8.6567,8.7083,8.402,8.5267,14761600.0],["2013-08-08",8.5267,8.6745,8.4822,8.6353,11133200.0],["2013-08-09",8.589,8.8045,8.5676,8.7208,6906000.0],["2013-08-12",8.646,8.833,8.6175,8.8116,5619600.0],["2013-08-13",8.833,8.8437,8.6816,8.7689,6287600.0],["2013-08-14",8.7404,8.8383,8.6424,8.6709,5108000.0],["2013-08-15",8.5855,8.63,8.4323,8.4929,5038800.0],["2013-08-16",8.4555,8.6442,8.3771,8.4733,6299200.0],["2013-08-19",8.4982,8.5872,8.4715,8.4946,6885600.0],["2013-08-20",8.5766,8.6122,8.5,8.5908,7826000.0],["2013-08-21",8.5481,8.6638,8.4252,8.4804,6636000.0],["2013-08-22",9.6077,9.987,9.1838,9.2444,40547600.0],["2013-08-23",9.3672,9.4064,9.0467,9.1927,9461200.0],["2013-08-26",9.1838,9.4741,9.1838,9.3281,9117600.0],["2013-08-27",9.2711,9.2746,8.7867,8.792,10185200.0],["2013-08-28",8.7885,8.9523,8.7796,8.8864,8990400.0],["2013-08-29",8.9285,9.2168,8.8998,9.0718,5702000.0],["2013-08-30",9.1505,9.1505,8.8945,8.9912,8118800.0],["2013-09-03",9.0915,9.1685,8.941,8.9482,5745200.0],["2013-09-04",8.9267,9.0216,8.8443,8.8891,7009600.0],["2013-09-05",8.8927,9.2186,8.8927,9.1685,6313200.0],["2013-09-06",9.1738,9.2275,8.8569,8.8837,7304800.0],["2013-09-09",8.9643,9.0986,8.9034,8.9715,7003600.0],["2013-09-10",9.0001,9.0753,8.9715,9.0145,4505600.0],["2013-09-11",8.9948,9.0413,8.8157,8.8748,5350000.0],["2013-09-12",8.8909,8.9267,8.7638,8.8551,4783200.0],["2013-09-13",8.8855,9.4084,8.8748,9.3923,11580000.0],["2013-09-16",9.4693,9.5409,9.3296,9.3332,7050000.0],["2013-09-17",9.4102,9.5159,9.2866,9.4227,8488400.0],["2013-09-18",9.3941,9.4263,9.0127,9.2007,8842400.0],["2013-09-19",9.3242,9.3565,9.2365,9.2831,5529200.0],["2013-09-20",9.2866,9.2866,8.8032,8.8515,14769200.0],["2013-09-23",8.864,8.9589,8.7118,8.9195,8452400.0],["2013-09-24",8.9482,9.1953,8.9339,9.1416,7662000.0],["2013-09-25",9.181,9.258,8.9751,9.0968,6532000.0],["2013-09-26",9.0843,9.1577,8.8802,9.0306,5015200.0],["2013-09-27",8.9679,9.0467,8.873,8.8909,5275200.0],["2013-09-30",8.8193,8.9428,8.7835,8.8909,7489200.0],["2013-10-01",8.8802,9.172,8.8748,9.1702,10804400.0],["2013-10-02",9.1112,9.1291,8.9213,9.0109,5959600.0],["2013-10-03",8.9876,9.0753,8.5471,8.9213,5899200.0],["2013-10-04",8.9088,9.1147,8.8479,9.0789,5106800.0],["2013-10-07",8.993,9.0986,8.8766,8.8784,4756000.0],["2013-10-08",8.8998,9.0879,8.7512,8.8318,7138400.0],["2013-10-09",8.864,8.9948,8.6868,8.9572,6132800.0],["2013-10-10",9.0718,9.4603,9.0539,9.292,12719200.0],["2013-10-11",9.2293,9.3386,9.1774,9.2329,6244000.0],["2013-10-14",9.1488,9.2884,9.0986,9.2723,4960000.0],["2013-10-15",9.2741,9.326,9.1326,9.1864,7324400.0],["2013-10-16",9.2186,9.3063,9.138,9.2508,7542800.0],["2013-10-17",9.2508,9.4371,9.2061,9.4317,6847200.0],["2013-10-18",9.4962,9.6699,9.3171,9.6484,6705600.0],["2013-10-21",9.72,9.8185,9.557,9.7863,6783600.0],["2013-10-22",9.8024,9.8991,9.7057,9.806,7547600.0],["2013-10-23",9.7719,9.8203,9.5946,9.754,5396000.0],["2013-10-24",9.7773,9.8633,9.7612,9.8131,4599200.0],["2013-10-25",9.8364,9.9152,9.7361,9.8274,3676400.0],["2013-10-28",9.8274,9.8543,9.7039,9.7433,4799600.0],["2013-10-29",9.831,9.9725,9.4389,9.9295,7617600.0],["2013-10-30",9.9976,10.028,9.831,9.8883,5788000.0],["2013-10-31",9.8847,9.9134,9.6806,9.8167,7030800.0],["2013-11-01",9.865,9.9152,9.8006,9.8579,9355600.0],["2013-11-04",9.9295,9.9796,9.8436,9.9026,5709600.0],["2013-11-05",9.9134,10.1623,9.7683,10.1283,10962800.0],["2013-11-06",10.1533,10.2447,9.9993,10.037,6945600.0],["2013-11-07",10.019,10.0853,9.6054,9.6376,9811600.0],["2013-11-08",9.652,9.942,9.6323,9.9349,5989600.0],["2013-11-11",9.883,9.9886,9.677,9.917,6014000.0],["2013-11-12",9.9134,10.2268,9.8489,10.1999,9398800.0],["2013-11-13",10.1247,10.3163,10.1247,10.3127,7041600.0],["2013-11-14",10.3288,10.3396,10.1927,10.2841,6816000.0],["2013-11-15",10.2966,10.3056,9.96,10.1229,11509600.0],["2013-11-18",10.2232,10.2411,9.8024,9.8561,10570400.0],["2013-11-19",9.8991,9.908,9.489,9.5248,12419200.0],["2013-11-20",9.5373,9.5499,9.2777,9.3905,16545600.0],["2013-11-21",8.9876,8.9983,8.3555,8.7387,58424000.0],["2013-11-22",8.9428,8.9554,8.6993,8.9285,20955200.0],["2013-11-25",9.0807,9.0825,8.7315,8.7566,22014000.0],["2013-11-26",8.7691,8.839,8.5954,8.642,18137200.0],["2013-11-27",8.6491,8.7011,8.5381,8.5542,14298800.0],["2013-11-29",8.633,8.7297,8.5847,8.6402,9180800.0],["2013-12-02",8.7347,8.751,8.425,8.4592,16794000.0],["2013-12-03",8.4214,8.4466,8.09,8.2755,32862800.0],["2013-12-04",8.2917,8.4088,8.2215,8.2431,18393600.0],["2013-12-05",8.2215,8.3097,8.117,8.1278,17945200.0],["2013-12-06",8.2287,8.3818,8.081,8.1188,15780800.0],["2013-12-09",8.1206,8.3043,8.1044,8.2089,17645600.0],["2013-12-10",8.1927,8.2701,8.1368,8.2431,13598000.0],["2013-12-11",8.2431,8.3637,8.1098,8.1422,11872800.0],["2013-12-12",8.1278,8.3691,8.1206,8.2143,11870000.0],["2013-12-13",8.2845,8.6087,8.2845,8.5168,19215600.0],["2013-12-16",8.533,8.7347,8.533,8.6645,14051600.0],["2013-12-17",8.6537,8.85,8.6123,8.8212,11594800.0],["2013-12-18",8.8266,9.0319,8.7419,8.9923,14142000.0],["2013-12-19",8.9473,9.0931,8.8644,8.9815,9278400.0],["2013-12-20",8.9887,9.0319,8.8554,8.8698,11484000.0],["2013-12-23",8.886,9.1057,8.832,9.0985,7376000.0],["2013-12-24",9.0697,9.2228,9.0697,9.1796,4603200.0],["2013-12-26",9.1976,9.284,9.0391,9.0697,6075200.0],["2013-12-27",9.0643,9.1148,8.8086,8.832,8428800.0],["2013-12-30",8.823,8.8932,8.6753,8.8734,7888400.0],["2013-12-31",8.904,8.9671,8.8464,8.8716,6984400.0],["2014-01-02",8.8518,8.9617,8.6645,8.9419,11337200.0],["2014-01-03",8.9527,9.0049,8.8374,8.868,5271200.0],["2014-01-06",8.868,8.8788,8.6411,8.6753,11595600.0],["2014-01-07",8.7257,8.8392,7.8523,7.9495,60224000.0],["2014-01-08",7.9099,8.2179,7.8559,8.1674,29900800.0],["2014-01-09",8.1692,8.1782,7.9783,8.099,15887200.0],["2014-01-10",8.0144,8.2107,8.0144,8.1981,8870000.0],["2014-01-13",8.189,8.2557,8.1206,8.162,17146000.0],["2014-01-14",6.9158,7.0418,6.4835,6.5394,94026800.0],["2014-01-15",6.6168,6.669,6.5285,6.6582,33702400.0],["2014-01-16",6.6168,6.9464,6.5754,6.7987,34463600.0],["2014-01-17",6.8221,6.9158,6.66,6.7807,25863200.0],["2014-01-21",6.9374,7.0941,6.8671,6.8815,24843200.0],["2014-01-22",6.8653,7.0941,6.8437,7.0688,15303200.0],["2014-01-23",7.0959,7.1157,6.8023,6.8887,19949200.0],["2014-01-24",6.8311,6.8311,6.552,6.5772,21522400.0],["2014-01-27",6.5916,6.7573,6.5123,6.7213,15472400.0],["2014-01-28",6.7158,6.7681,6.4475,6.4925,18165200.0],["2014-01-29",6.4295,6.5448,6.3052,6.316,19112000.0],["2014-01-30",6.3935,6.4403,6.2494,6.3593,16910800.0],["2014-01-31",6.3088,6.3809,6.2692,6.316,17035200.0],["2014-02-03",6.298,6.325,5.9612,6.0927,26290000.0],["2014-02-04",6.1179,6.1918,5.9648,6.1143,22790000.0],["2014-02-05",6.0639,6.3034,6.0423,6.2602,17794800.0],["2014-02-06",6.2296,6.4151,6.2242,6.3665,10514400.0],["2014-02-07",6.3773,6.4421,6.3034,6.3935,13534000.0],["2014-02-10",6.3935,6.6078,6.3737,6.5592,17729600.0],["2014-02-11",6.5628,6.5916,6.4313,6.4385,23831200.0],["2014-02-12",6.4583,6.624,6.4241,6.5754,13958800.0],["2014-02-13",6.5231,6.534,6.3701,6.4583,15523200.0],["2014-02-14",6.4295,6.4349,6.307,6.4133,13072400.0],["2014-02-18",6.4511,6.5664,6.3629,6.5087,10734000.0],["2014-02-19",6.5033,6.5033,6.3485,6.4115,14306800.0],["2014-02-20",6.4133,6.4457,6.3683,6.4187,8972800.0],["2014-02-21",6.4061,6.4313,6.3629,6.4043,10791600.0],["2014-02-24",6.4115,6.5502,6.3755,6.4925,11340800.0],["2014-02-25",6.5303,7.0238,6.5141,6.9284,27935600.0],["2014-02-26",6.9032,6.95,6.7699,6.8563,13794400.0],["2014-02-27",6.7807,6.8239,6.6474,6.7086,11474800.0],["2014-02-28",6.7339,6.7969,6.6474,6.7195,8571200.0],["2014-03-03",6.6726,6.7843,6.633,6.6978,6933200.0],["2014-03-04",6.7537,6.8131,6.7032,6.7267,6133200.0],["2014-03-05",6.7951,7.022,6.7537,6.9788,15731200.0],["2014-03-06",6.9842,7.085,6.9176,6.968,11832800.0],["2014-03-07",7.022,7.0562,6.9194,6.9374,8106400.0],["2014-03-10",6.9374,7.0202,6.8563,6.9356,9502000.0],["2014-03-11",6.9266,6.9878,6.8923,6.932,8839200.0],["2014-03-12",6.8401,6.9446,6.8401,6.9338,8959200.0],["2014-03-13",6.9556,6.9864,6.7267,6.743,12641200.0],["2014-03-14",6.6994,7.1118,6.6776,7.0809,16728400.0],["2014-03-17",7.0882,7.2389,7.0627,7.2208,11348800.0],["2014-03-18",6.8811,7.0246,6.7848,6.9737,30610000.0],["2014-03-19",6.981,7.0082,6.7721,6.832,11680800.0],["2014-03-20",6.7993,7.0228,6.7993,6.9828,8980000.0],["2014-03-21",7.0246,7.0609,6.8593,6.8702,11760000.0],["2014-03-24",6.9011,7.0046,6.8339,6.9229,12948000.0],["2014-03-25",6.981,7.0028,6.8611,6.8647,12698400.0],["2014-03-26",6.9211,7.0845,6.9083,7.0664,22553600.0],["2014-03-27",6.743,6.8575,6.407,6.7812,42473200.0],["2014-03-28",6.7884,7.3843,6.7884,7.3788,29237200.0],["2014-03-31",7.397,7.5514,7.308,7.466,16544000.0],["2014-04-01",7.4569,7.7585,7.437,7.7349,17088400.0],["2014-04-02",7.7385,7.8911,7.7076,7.8784,18085600.0],["2014-04-03",7.9038,8.0764,7.8838,8.0637,21476000.0],["2014-04-04",8.2544,8.2617,7.6967,7.7821,27134000.0],["2014-04-07",7.753,7.942,7.6459,7.9056,16592400.0],["2014-04-08",7.9147,8.011,7.8856,7.9456,15609600.0],["2014-04-09",7.9547,7.9547,7.7748,7.8439,13522800.0],["2014-04-10",7.8439,7.902,7.4733,7.486,23130400.0],["2014-04-11",7.3988,7.486,7.3116,7.3607,13264400.0],["2014-04-14",7.4224,7.5605,7.3952,7.4787,13408800.0],["2014-04-15",7.5023,7.6041,7.4043,7.5296,14148800.0],["2014-04-16",7.6004,7.6331,7.3806,7.4006,8252000.0],["2014-04-17",7.3752,7.555,7.2898,7.5332,9644000.0],["2014-04-21",7.5241,7.6132,7.4061,7.4424,7421200.0],["2014-04-22",7.4224,7.7785,7.4224,7.6786,11579600.0],["2014-04-23",7.6985,7.753,7.2444,7.2498,14692800.0],["2014-04-24",7.308,7.3734,7.1699,7.3043,8976800.0],["2014-04-25",7.2117,7.2607,7.0791,7.1518,6581200.0],["2014-04-28",7.1954,7.3534,7.1227,7.328,7139200.0],["2014-04-29",7.3225,7.3552,7.199,7.3298,7624000.0],["2014-04-30",7.2934,7.3171,7.0973,7.2081,8044800.0],["2014-05-01",7.2444,7.2989,7.1263,7.1318,8942000.0],["2014-05-02",7.1463,7.3552,7.1318,7.2517,7522800.0],["2014-05-05",7.1518,7.1717,6.9247,6.9301,11861600.0],["2014-05-06",6.9628,6.9683,6.8339,6.8411,9692000.0],["2014-05-07",6.8829,6.9029,6.4796,6.5105,22162400.0],["2014-05-08",6.4996,6.6831,6.4833,6.5432,11555200.0],["2014-05-09",6.5414,6.6813,6.496,6.6413,7016400.0],["2014-05-12",6.6468,6.7757,6.6395,6.6885,7760800.0],["2014-05-13",6.7103,6.9029,6.6958,6.8756,10346400.0],["2014-05-14",6.8393,6.8466,6.6086,6.6231,8714400.0],["2014-05-15",6.565,6.5795,6.3761,6.516,9629600.0],["2014-05-16",6.4378,6.5814,6.4342,6.5795,7777600.0],["2014-05-19",6.5959,6.7521,6.4978,6.7176,14664400.0],["2014-05-20",6.6994,6.7521,6.5886,6.6177,13653200.0],["2014-05-21",6.6213,6.7775,6.6213,6.7103,10674800.0],["2014-05-22",6.6849,6.8012,6.5487,6.6994,16339200.0],["2014-05-23",7.001,7.1808,6.9065,6.981,24071600.0],["2014-05-27",7.03,7.0936,6.7503,6.7739,12504400.0],["2014-05-28",6.7739,6.9519,6.6813,6.941,11018400.0],["2014-05-29",6.9574,7.0119,6.8538,6.9338,9859200.0],["2014-05-30",6.9338,6.9592,6.8575,6.8756,9635600.0],["2014-06-02",6.905,6.9361,6.6961,6.6997,8949200.0],["2014-06-03",6.6796,6.7327,6.5769,6.7015,11521600.0],["2014-06-04",6.6851,6.9379,6.6502,6.828,7606400.0],["2014-06-05",6.8262,6.839,6.6722,6.7235,6580400.0],["2014-06-06",6.7272,6.8646,6.7235,6.8317,7308000.0],["2014-06-09",6.8353,6.894,6.6851,6.6924,7674000.0],["2014-06-10",6.6961,6.8482,6.6539,6.8335,8293200.0],["2014-06-11",6.8427,7.1597,6.8335,6.916,13596800.0],["2014-06-12",6.8811,6.8903,6.6301,6.6521,10489600.0],["2014-06-13",6.6576,6.7987,6.6118,6.7785,7460400.0],["2014-06-16",6.7529,6.916,6.7419,6.9123,7273600.0],["2014-06-17",7.1395,7.3924,7.0296,7.3832,20228400.0],["2014-06-18",7.3887,7.3887,7.2275,7.3301,11353600.0],["2014-06-19",7.3503,7.4071,7.2733,7.3228,9364800.0],["2014-06-20",7.3301,7.4071,7.3099,7.3503,11714800.0],["2014-06-23",7.3466,7.4327,7.2971,7.4034,6448000.0],["2014-06-24",7.3924,7.4657,7.3301,7.3741,7699200.0],["2014-06-25",7.3576,7.4181,7.2971,7.3686,8234800.0],["2014-06-26",7.3741,7.4419,7.277,7.4346,7635600.0],["2014-06-27",7.4089,7.5115,7.3759,7.3942,11698400.0],["2014-06-30",7.4089,7.4749,7.3814,7.4162,6017600.0],["2014-07-01",7.4236,7.4914,7.3814,7.4217,6431600.0],["2014-07-02",7.4401,7.5518,7.4236,7.4895,6895200.0],["2014-07-03",7.5042,7.6636,7.4877,7.6526,4632400.0],["2014-07-07",7.6141,7.6636,7.5958,7.6215,5614000.0],["2014-07-08",7.5977,7.6398,7.5134,7.6306,10330000.0],["2014-07-09",7.638,7.8542,7.5922,7.6581,10606400.0],["2014-07-10",7.5225,7.7058,7.4694,7.6563,8253200.0],["2014-07-11",7.6251,7.6563,7.484,7.5573,7210400.0],["2014-07-14",7.6673,7.7094,7.5977,7.6563,5525600.0],["2014-07-15",7.6398,7.6856,7.4895,7.517,7142000.0],["2014-07-16",7.5628,7.6453,7.5225,7.6123,5677600.0],["2014-07-17",7.6306,7.7003,7.5353,7.5592,9124000.0],["2014-07-18",7.6453,7.9477,7.605,7.8487,15965200.0],["2014-07-21",7.8011,7.9238,7.7699,7.8524,10919200.0],["2014-07-22",7.8652,8.1236,7.7901,8.0796,10909600.0],["2014-07-23",8.1584,8.3728,8.0796,8.1951,16192400.0],["2014-07-24",8.2042,8.4663,8.2042,8.4479,17061600.0],["2014-07-25",8.404,8.4443,8.3527,8.371,5972800.0],["2014-07-28",8.404,8.5304,8.404,8.4443,6551600.0],["2014-07-29",8.4406,8.5377,7.6746,7.9587,50204800.0],["2014-07-30",8.0411,8.1547,7.8964,7.9055,21596000.0],["2014-07-31",7.8707,7.8872,7.6856,7.6911,9102800.0],["2014-08-01",7.6948,7.7992,7.5244,7.5537,9872000.0],["2014-08-04",7.5775,7.7186,7.572,7.6398,10934000.0],["2014-08-05",7.605,7.7003,7.5408,7.5738,6903200.0],["2014-08-06",7.5189,7.6636,7.4895,7.605,6443600.0],["2014-08-07",7.649,7.6874,7.4859,7.4895,4842000.0],["2014-08-08",7.5024,7.5024,7.3796,7.4584,7065200.0],["2014-08-11",7.5115,7.6435,7.4584,7.6306,5984000.0],["2014-08-12",7.627,7.6288,7.4419,7.5005,6754400.0],["2014-08-13",7.5518,7.5812,7.4071,7.5757,5554000.0],["2014-08-14",7.6032,7.6783,7.4749,7.6655,8917600.0],["2014-08-15",7.6728,7.6765,7.2202,7.2641,17036400.0],["2014-08-18",7.3411,7.4657,7.3209,7.4492,10640800.0],["2014-08-19",7.4767,7.5665,7.4657,7.4914,8368000.0],["2014-08-20",7.4877,7.583,7.3411,7.5738,9188000.0],["2014-08-21",7.6361,7.6471,7.3869,7.4199,19876000.0],["2014-08-22",8.0045,8.1547,7.7662,7.8615,34313200.0],["2014-08-25",7.9861,7.9861,7.6746,7.7717,13844400.0],["2014-08-26",7.7772,7.8707,7.6783,7.8377,9614800.0],["2014-08-27",7.8744,7.9,7.8011,7.878,4411200.0],["2014-08-28",7.834,7.9165,7.7424,7.911,7231600.0],["2014-08-29",7.9295,7.9369,7.7762,7.7928,7246400.0],["2014-09-02",7.8095,8.116,7.7984,8.0791,12292800.0],["2014-09-03",8.1252,8.14,8.0181,8.0384,6695600.0],["2014-09-04",8.0514,8.2157,8.0403,8.2065,9081200.0],["2014-09-05",8.1825,8.3561,8.0828,8.3542,11084800.0],["2014-09-08",8.3284,8.3856,8.1603,8.1769,7970000.0],["2014-09-09",8.1529,8.1769,7.9516,7.9701,10428400.0],["2014-09-10",8.02,8.044,7.8944,7.9664,8990400.0],["2014-09-11",7.9516,8.1234,7.9369,8.1178,7767600.0],["2014-09-12",8.1308,8.1991,8.0274,8.0532,6821600.0],["2014-09-15",8.0477,8.0846,7.9756,8.0347,4722400.0],["2014-09-16",8.0237,8.393,7.9941,8.2822,10979200.0],["2014-09-17",8.2822,8.3025,8.116,8.1289,8987600.0],["2014-09-18",8.1252,8.1972,8.0366,8.1677,7438400.0],["2014-09-19",8.1862,8.2046,7.9904,8.0107,9978400.0],["2014-09-22",8.0015,8.0255,7.9443,8.0107,5281200.0],["2014-09-23",8.0052,8.0052,7.8261,7.8261,5280000.0],["2014-09-24",7.8205,7.9923,7.7762,7.972,8474800.0],["2014-09-25",8.0015,8.0661,7.767,7.767,8304000.0],["2014-09-26",7.767,7.8704,7.695,7.7633,6391200.0],["2014-09-29",7.7079,7.8242,7.6488,7.767,5400000.0],["2014-09-30",7.7559,7.7817,7.6063,7.6082,8336000.0],["2014-10-01",7.5934,7.5971,7.4383,7.4567,9305600.0],["2014-10-02",7.4457,7.5934,7.3146,7.5491,10038000.0],["2014-10-03",7.5952,7.6617,7.4678,7.4715,7416400.0],["2014-10-06",7.4789,7.4955,7.3035,7.3053,9934400.0],["2014-10-07",7.2832,7.3921,7.2019,7.2038,10106400.0],["2014-10-08",7.2296,7.3367,7.128,7.3201,10581600.0],["2014-10-09",7.3053,7.3607,7.0357,7.0726,9502400.0],["2014-10-10",7.056,7.2887,7.0523,7.0745,12431200.0],["2014-10-13",7.0412,7.0893,6.851,6.8695,9831200.0],["2014-10-14",6.8861,6.9341,6.8086,6.8695,12075200.0],["2014-10-15",6.7329,7.1668,6.6147,7.1022,14822800.0],["2014-10-16",6.9766,7.4161,6.9323,7.2444,15447600.0],["2014-10-17",7.3219,7.453,7.2758,7.3607,16314400.0],["2014-10-20",7.3312,7.5731,7.2979,7.5084,12018000.0],["2014-10-21",7.5417,7.6045,7.4826,7.5177,9868400.0],["2014-10-22",7.5361,7.6026,7.49,7.4974,6621200.0],["2014-10-23",7.5435,7.6913,7.5232,7.6192,5678800.0],["2014-10-24",7.6303,7.8279,7.5823,7.7614,7592800.0],["2014-10-27",7.7559,7.839,7.6765,7.7208,8297200.0],["2014-10-28",7.6063,7.6248,7.2592,7.5768,16464800.0],["2014-10-29",7.5768,7.7245,7.538,7.6691,6072400.0],["2014-10-30",7.6414,7.8205,7.6414,7.7707,5934800.0],["2014-10-31",7.8556,8.1049,7.8538,7.8962,11985200.0],["2014-11-03",7.8962,7.9664,7.8261,7.887,6033600.0],["2014-11-04",7.8538,7.9055,7.7781,7.8907,5909600.0],["2014-11-05",8.0366,8.0975,7.887,7.948,5540000.0],["2014-11-06",7.9498,8.2803,7.9498,8.26,12739600.0],["2014-11-07",8.249,8.2693,8.0587,8.068,9416400.0],["2014-11-10",8.0661,8.1271,7.8261,7.8925,15391600.0],["2014-11-11",7.9166,7.9793,7.8224,7.8482,7190000.0],["2014-11-12",7.8501,8.068,7.8501,8.0163,9143200.0],["2014-11-13",8.1529,8.2545,8.1068,8.2102,12180400.0],["2014-11-14",8.0421,8.2157,7.9221,8.1991,11161200.0],["2014-11-17",8.1917,8.2545,8.0883,8.1437,8082800.0],["2014-11-18",8.1437,8.1991,8.0403,8.1289,8024400.0],["2014-11-19",8.1954,8.2102,8.0015,8.0532,15128400.0],["2014-11-20",8.1566,8.2545,7.9904,8.1012,23846000.0],["2014-11-21",7.3328,7.4333,6.9048,7.0444,75044400.0],["2014-11-24",7.0202,7.1132,6.862,7.0258,31472800.0],["2014-11-25",7.0909,7.1207,6.8937,6.9588,20687200.0],["2014-11-26",6.9793,7.0165,6.8974,6.9216,10280000.0],["2014-11-28",6.9234,7.0667,6.9234,7.0351,7681600.0],["2014-12-01",6.9997,7.009,6.6295,6.6667,27137200.0],["2014-12-02",6.6983,6.8378,6.5681,6.6127,14692400.0],["2014-12-03",6.5978,6.8304,6.5401,6.8118,18127200.0],["2014-12-04",6.8137,6.9104,6.7243,6.8974,12595600.0],["2014-12-05",6.8899,6.9737,6.8062,6.9625,11269200.0],["2014-12-08",6.903,6.903,6.4694,6.5476,18082800.0],["2014-12-09",6.4415,6.6332,6.3262,6.6183,20448400.0],["2014-12-10",6.4639,6.4973,6.1996,6.2015,21374000.0],["2014-12-11",6.261,6.5104,6.2387,6.3094,20112000.0],["2014-12-12",6.2722,6.3262,6.0024,6.0099,23647600.0],["2014-12-15",6.0675,6.2369,5.9559,6.1271,17962400.0],["2014-12-16",6.0638,6.2424,5.9187,5.9392,17685600.0],["2014-12-17",5.9745,6.0899,5.9354,6.0824,14442400.0],["2014-12-18",6.1866,6.261,6.0285,6.1587,13588800.0],["2014-12-19",6.2276,6.4192,6.1271,6.4192,18333200.0],["2014-12-22",6.7876,6.8099,6.2964,6.3485,20784800.0],["2014-12-23",6.3801,6.5346,6.3485,6.4434,15212400.0],["2014-12-24",6.4862,6.4862,6.181,6.2127,10998400.0],["2014-12-26",6.248,6.3355,6.1755,6.261,15397600.0],["2014-12-29",6.2387,6.2927,6.1215,6.261,9599600.0],["2014-12-30",6.2238,6.3913,6.1773,6.2945,8536400.0],["2014-12-31",6.369,6.4025,6.2722,6.289,6459200.0],["2015-01-02",6.3373,6.3559,6.1866,6.289,6450800.0],["2015-01-05",6.2369,6.4899,6.2015,6.4601,19739600.0],["2015-01-06",6.5439,6.7039,6.2369,6.2685,19540400.0],["2015-01-07",6.3801,6.4527,6.1364,6.1959,10233200.0],["2015-01-08",6.2517,6.3578,6.1996,6.2685,18189600.0],["2015-01-09",6.2499,6.2722,5.9708,6.0043,16299600.0],["2015-01-12",6.0564,6.2964,5.8964,6.2834,14482000.0],["2015-01-13",6.3634,6.5308,6.0843,6.0973,11729200.0],["2015-01-14",6.9216,6.9495,6.6685,6.7374,29746400.0],["2015-01-15",6.7039,6.8378,6.3671,6.4118,20556800.0],["2015-01-16",6.6406,6.7746,6.4973,6.7634,17027200.0],["2015-01-20",6.7597,6.8378,6.5513,6.7113,18146400.0],["2015-01-21",6.6369,6.903,6.5997,6.8546,11862400.0],["2015-01-22",6.929,6.929,6.7262,6.9067,8621200.0],["2015-01-23",6.8751,6.9774,6.7783,6.9588,7202000.0],["2015-01-26",6.9569,7.156,6.9346,7.1002,9706000.0],["2015-01-27",7.0965,7.2565,6.9941,7.1225,8028000.0],["2015-01-28",7.1635,7.3123,6.9662,6.9979,11009200.0],["2015-01-29",7.0369,7.0369,6.5997,6.7485,13562400.0],["2015-01-30",6.6685,6.7169,6.5234,6.5588,12139200.0],["2015-02-02",6.5327,6.8713,6.4229,6.8527,9705200.0],["2015-02-03",6.8453,7.0555,6.7709,6.9774,5846400.0],["2015-02-04",6.916,6.9625,6.635,6.8155,8152400.0],["2015-02-05",6.836,6.9365,6.7467,6.8285,5452400.0],["2015-02-06",6.8769,6.9569,6.7802,6.8397,5929200.0],["2015-02-09",6.7988,6.9923,6.7951,6.9179,6226000.0],["2015-02-10",6.9197,7.0946,6.8862,7.0779,9737600.0],["2015-02-11",7.0853,7.1058,6.9327,6.9811,5919200.0],["2015-02-12",6.996,7.0276,6.8844,6.9309,4923600.0],["2015-02-13",6.8918,7.0518,6.8602,6.9495,6658800.0],["2015-02-17",6.9495,7.1095,6.8471,6.9513,5420400.0],["2015-02-18",6.8825,6.9867,6.8099,6.9774,4199600.0],["2015-02-19",7.0127,7.0127,6.8937,6.983,3096000.0],["2015-02-20",7.0072,7.0779,6.9606,6.9755,5183600.0],["2015-02-23",7.0593,7.0686,6.8862,6.9495,4601600.0],["2015-02-24",7.0072,7.0314,6.8676,6.9104,3007200.0],["2015-02-25",6.9495,7.0369,6.8695,6.9365,4074000.0],["2015-02-26",6.9309,6.9737,6.8527,6.8899,4559200.0],["2015-02-27",6.9048,7.0183,6.8267,6.8788,5850800.0],["2015-03-02",6.8788,7.2379,6.8788,7.1951,9590000.0],["2015-03-03",7.249,7.303,7.1709,7.1969,4709600.0],["2015-03-04",7.29,7.5263,7.2044,7.4481,8379200.0],["2015-03-05",7.4388,7.5467,7.3551,7.4426,4857200.0],["2015-03-06",7.4091,7.5505,7.4091,7.4723,4742000.0],["2015-03-09",7.4649,7.7161,7.4072,7.597,6152400.0],["2015-03-10",7.5412,7.6584,7.463,7.5635,5972400.0],["2015-03-11",7.6844,7.9393,7.2788,7.3458,7636400.0],["2015-03-12",7.4333,7.4816,7.2677,7.383,4531600.0],["2015-03-13",7.5558,7.6778,7.5032,7.6421,7166400.0],["2015-03-16",7.6478,7.751,7.6327,7.7154,4221200.0],["2015-03-17",7.7285,7.7548,7.6065,7.6816,3508000.0],["2015-03-18",7.6534,7.7642,7.5407,7.721,4463200.0],["2015-03-19",7.7135,7.7304,7.6252,7.659,3588400.0],["2015-03-20",7.6703,7.7341,7.6102,7.6834,9629200.0],["2015-03-23",7.7116,7.8355,7.6515,7.7623,7013600.0],["2015-03-24",7.751,7.798,7.6797,7.6816,10312000.0],["2015-03-25",7.6816,7.7379,7.4731,7.475,8285200.0],["2015-03-26",7.4149,7.4731,7.2441,7.2835,19414000.0],["2015-03-27",7.0732,7.2835,6.9737,7.2028,21983200.0],["2015-03-30",7.2103,7.229,7.0432,7.077,11960400.0],["2015-03-31",7.0187,7.2384,6.9887,7.1276,8458800.0],["2015-04-01",7.1089,7.229,7.0094,7.0939,9859600.0],["2015-04-02",7.1464,7.2873,7.1126,7.1727,4690400.0],["2015-04-06",7.1352,7.2084,7.0751,7.2046,5935600.0],["2015-04-07",7.2046,7.229,7.1201,7.1314,5328400.0],["2015-04-08",7.0976,7.2816,7.0863,7.2685,6596800.0],["2015-04-09",7.2779,7.5107,7.2009,7.5088,7646400.0],["2015-04-10",7.5445,7.5877,7.4281,7.5858,5076000.0],["2015-04-13",7.5858,7.6609,7.4093,7.5896,7375600.0],["2015-04-14",7.5576,7.6083,7.4506,7.5858,5990400.0],["2015-04-15",7.6196,7.691,7.5032,7.6778,9188400.0],["2015-04-16",7.6872,7.7548,7.6384,7.6872,5828800.0],["2015-04-17",7.644,7.6515,7.4093,7.4469,6248400.0],["2015-04-20",7.4713,7.5933,7.4656,7.5708,5238400.0],["2015-04-21",7.5933,7.6027,7.46,7.5257,5508000.0],["2015-04-22",7.5107,7.5783,7.4356,7.5558,3904400.0],["2015-04-23",7.5576,7.6121,7.5201,7.5708,3466400.0],["2015-04-24",7.567,7.6553,7.537,7.644,3487200.0],["2015-04-27",7.6478,7.7003,7.5576,7.5633,4195200.0],["2015-04-28",7.5445,7.5989,7.4281,7.5839,3791200.0],["2015-04-29",7.5238,7.6121,7.353,7.3849,4985200.0],["2015-04-30",7.3661,7.3849,7.214,7.2366,4542800.0],["2015-05-01",7.2535,7.3586,7.2215,7.3548,3079200.0],["2015-05-04",7.3811,7.5407,7.3417,7.5332,3512000.0],["2015-05-05",7.4976,7.5651,7.4619,7.5145,4387600.0],["2015-05-06",7.4919,7.4919,7.276,7.3473,5807600.0],["2015-05-07",7.3492,7.4393,7.2234,7.4187,6820400.0],["2015-05-08",7.4807,7.6046,7.4581,7.5464,4222000.0],["2015-05-11",7.5276,7.6027,7.4619,7.4656,4075600.0],["2015-05-12",7.4168,7.4769,7.3267,7.3323,5334400.0],["2015-05-13",7.3361,7.3943,7.2328,7.3605,6279200.0],["2015-05-14",7.3943,7.398,7.276,7.3548,2988800.0],["2015-05-15",7.3548,7.5276,7.3417,7.522,5546800.0],["2015-05-18",7.5295,7.5689,7.4544,7.5558,4638800.0],["2015-05-19",7.582,7.5914,7.5163,7.5689,4007600.0],["2015-05-20",7.5483,7.5727,7.4506,7.537,4026000.0],["2015-05-21",7.5914,7.6834,7.5576,7.6553,5148000.0],["2015-05-22",7.6534,7.6947,7.582,7.6609,4556400.0],["2015-05-26",7.6403,7.6947,7.4825,7.5445,4948400.0],["2015-05-27",7.614,7.6271,7.398,7.4112,7198800.0],["2015-05-28",7.43,7.7585,7.4187,7.6834,15432800.0],["2015-05-29",8.258,8.3538,8.0965,8.151,34731200.0],["2015-06-01",8.2129,8.2805,7.9632,8.1623,13171200.0],["2015-06-02",8.1472,8.3406,8.0308,8.2561,9230000.0],["2015-06-03",8.2599,8.32,8.1867,8.2092,7961200.0],["2015-06-04",8.2899,8.3481,8.2374,8.2655,7472000.0],["2015-06-05",8.2805,8.3087,8.1848,8.2881,5970000.0],["2015-06-08",8.3335,8.3827,8.1442,8.1499,5908000.0],["2015-06-09",8.1631,8.2256,8.1196,8.1215,5136800.0],["2015-06-10",8.1688,8.2313,8.0836,8.112,7138800.0],["2015-06-11",8.1801,8.2786,8.0931,8.1404,7231600.0],["2015-06-12",8.1252,8.1915,8.0817,8.1328,5338800.0],["2015-06-15",8.1158,8.1915,8.0117,8.0495,7436800.0],["2015-06-16",8.0306,8.0741,7.9454,8.0476,5532000.0],["2015-06-17",8.0495,8.1839,7.9852,8.1461,8661200.0],["2015-06-18",8.1783,8.2142,8.1139,8.1764,8083200.0],["2015-06-19",8.2161,8.2956,8.1404,8.1574,9357200.0],["2015-06-22",8.1877,8.3524,8.1423,8.3089,10163600.0],["2015-06-23",8.3354,8.4338,8.2994,8.3979,7034000.0],["2015-06-24",8.3657,8.6137,8.36,8.4338,9687600.0],["2015-06-25",8.4395,8.4679,8.2634,8.2653,6468400.0],["2015-06-26",8.2881,8.3562,8.2104,8.3373,7603600.0],["2015-06-29",8.2786,8.3165,8.095,8.0968,4458800.0],["2015-06-30",8.1555,8.1783,8.0969,8.1328,4470800.0],["2015-07-01",8.1877,8.4073,8.1707,8.3524,6925600.0],["2015-07-02",8.2937,8.4244,8.235,8.2464,4818400.0],["2015-07-06",8.1631,8.396,8.1347,8.3903,6026800.0],["2015-07-07",8.3846,8.7178,8.3354,8.714,9638800.0],["2015-07-08",8.6648,8.7519,8.6118,8.6591,9792000.0],["2015-07-09",8.7841,8.9147,8.6856,8.8787,10862400.0],["2015-07-10",8.9525,8.962,8.784,8.8901,5966000.0],["2015-07-13",8.9374,9.0226,8.8673,8.9639,6607200.0],["2015-07-14",8.9393,8.9828,8.7557,8.8465,10610800.0],["2015-07-15",8.8692,8.8976,8.7746,8.7878,5383200.0],["2015-07-16",8.7992,9.0415,8.7424,8.9412,10452000.0],["2015-07-17",8.9412,9.0018,8.7803,8.8352,5317200.0],["2015-07-20",8.803,8.8882,8.7367,8.8655,5273200.0],["2015-07-21",8.8446,8.8901,8.7519,8.8863,5106000.0],["2015-07-22",8.8541,8.9961,8.784,8.9355,6506800.0],["2015-07-23",8.9412,9.015,8.82,8.8863,3849200.0],["2015-07-24",8.8976,8.9128,8.5815,8.6118,8122800.0],["2015-07-27",8.5947,8.6742,8.5001,8.5796,6295200.0],["2015-07-28",8.6137,8.6591,8.4679,8.572,4929600.0],["2015-07-29",8.6023,8.6875,8.555,8.6837,4004800.0],["2015-07-30",8.661,8.7935,8.6004,8.7386,3734400.0],["2015-07-31",8.7575,8.7973,8.6383,8.6799,4383200.0],["2015-08-03",8.7045,8.7424,8.4887,8.5095,4821200.0],["2015-08-04",8.4641,8.6421,8.4263,8.6269,7212400.0],["2015-08-05",8.6477,8.8276,8.6402,8.7822,4967600.0],["2015-08-06",8.75,8.7689,8.5039,8.5853,4446800.0],["2015-08-07",8.5834,8.5966,8.4528,8.5512,3788400.0],["2015-08-10",8.6856,8.7159,8.5834,8.6724,4864800.0],["2015-08-11",8.6004,8.6705,8.519,8.6553,4988800.0],["2015-08-12",8.5815,8.6875,8.449,8.6364,5104400.0],["2015-08-13",8.6421,8.873,8.6307,8.7273,4406400.0],["2015-08-14",8.8124,9.0548,8.8124,8.9809,9747600.0],["2015-08-17",8.9809,8.9866,8.7954,8.8882,4342400.0],["2015-08-18",8.9052,9.032,8.8787,8.8957,6476000.0],["2015-08-19",8.8655,8.9298,8.6591,8.7935,7016000.0],["2015-08-20",8.644,8.7083,8.555,8.5626,6032000.0],["2015-08-21",8.4755,8.7291,8.4509,8.4868,8100800.0],["2015-08-24",7.9246,8.3581,7.3188,8.1328,9250800.0],["2015-08-25",8.3448,8.4584,8.1915,8.3089,18920400.0],["2015-08-26",8.4584,8.6193,8.3354,8.5872,15134400.0],["2015-08-27",8.7481,8.8976,8.6023,8.7462,11679600.0],["2015-08-28",8.4546,8.5077,7.864,8.0438,33722000.0],["2015-08-31",8.0022,8.0666,7.8659,8.0419,9861200.0],["2015-09-01",7.8621,7.9795,7.7088,7.7958,9354400.0],["2015-09-02",7.8905,7.9662,7.7845,7.9151,10147600.0],["2015-09-03",7.9511,8.0987,7.864,7.8962,8372800.0],["2015-09-04",7.8675,7.9363,7.774,7.8771,6127600.0],["2015-09-08",8.0146,8.0146,7.7835,7.9802,8708000.0],["2015-09-09",8.026,8.0661,7.9535,7.9802,5874800.0],["2015-09-10",7.9554,8.1903,7.9248,8.0871,5733200.0],["2015-09-11",8.0642,8.1864,7.9592,8.1693,6061600.0],["2015-09-14",8.1807,8.2495,8.07,8.2437,5638800.0],["2015-09-15",8.2609,8.2724,8.1654,8.2113,4498400.0],["2015-09-16",8.2017,8.4309,8.1922,8.3984,6159200.0],["2015-09-17",8.4003,8.4843,8.1864,8.3277,6796400.0],["2015-09-18",8.2399,8.322,8.0642,8.0719,8250400.0],["2015-09-21",8.1578,8.1788,7.9134,7.9668,6620000.0],["2015-09-22",7.879,7.9745,7.8313,7.8962,4002800.0],["2015-09-23",7.8714,7.9401,7.7625,7.8446,3140800.0],["2015-09-24",7.7797,7.9229,7.7549,7.8675,5456800.0],["2015-09-25",7.8885,7.9936,7.7243,7.8293,6662800.0],["2015-09-28",7.7988,7.8427,7.6269,7.6957,6852800.0],["2015-09-29",7.6766,7.8122,7.5735,7.7205,8432000.0],["2015-09-30",7.8313,7.8904,7.7549,7.8694,6866400.0],["2015-10-01",7.8866,7.9496,7.6021,7.7377,7833600.0],["2015-10-02",7.6919,7.9344,7.6403,7.9248,5966400.0],["2015-10-05",7.9439,8.1425,7.9306,8.112,7671600.0],["2015-10-06",8.1043,8.3029,8.0986,8.2762,7518000.0],["2015-10-07",8.2934,8.3659,8.1387,8.2953,4901600.0],["2015-10-08",8.2189,8.4671,8.2189,8.3984,4536400.0],["2015-10-09",8.3488,8.4901,8.2991,8.4805,3824800.0],["2015-10-12",8.4557,8.5244,8.3717,8.3908,2991600.0],["2015-10-13",8.3468,8.4328,8.2876,8.3106,3242000.0],["2015-10-14",8.2991,8.3488,8.1597,8.2208,3027600.0],["2015-10-15",8.2609,8.3965,8.1826,8.3889,3522000.0],["2015-10-16",8.4557,8.4958,8.3239,8.4901,3594000.0],["2015-10-19",8.4901,8.5817,8.4041,8.5397,3046400.0],["2015-10-20",8.5512,8.7116,8.5416,8.6123,6144800.0],["2015-10-21",8.6466,8.8242,8.618,8.7918,4631600.0],["2015-10-22",8.8185,9.0267,8.7058,8.9713,6262000.0],["2015-10-23",9.0935,9.0935,8.6104,8.66,9208400.0],["2015-10-26",8.6638,8.6944,8.4691,8.5302,5856400.0],["2015-10-27",8.5397,8.576,8.3163,8.45,4584000.0],["2015-10-28",8.4901,8.7249,8.4576,8.6982,3632000.0],["2015-10-29",8.7154,8.8185,8.6638,8.7288,2984400.0],["2015-10-30",8.7689,8.8892,8.702,8.7975,4879200.0],["2015-11-02",8.7899,8.8777,8.702,8.8185,3821200.0],["2015-11-03",8.8414,8.9369,8.7975,8.9274,5713200.0],["2015-11-04",8.9235,8.9961,8.9025,8.9465,5235600.0],["2015-11-05",8.9656,9.0057,8.8414,8.9636,3947600.0],["2015-11-06",8.9274,9.0668,8.851,8.9407,7676800.0],["2015-11-09",8.9312,8.9407,8.6753,8.6887,6093200.0],["2015-11-10",8.6772,8.8242,8.6409,8.7727,6072800.0],["2015-11-11",8.7994,8.8414,8.4843,8.513,7525200.0],["2015-11-12",8.4901,8.555,8.3774,8.5034,7546000.0],["2015-11-13",7.6269,7.6575,7.0789,7.0999,38060800.0],["2015-11-16",7.0655,7.2927,7.056,7.2737,10280000.0],["2015-11-17",7.3138,7.3138,7.0464,7.0961,10395200.0],["2015-11-18",7.1744,7.2679,7.1094,7.2202,9136800.0],["2015-11-19",7.1896,7.4398,7.161,7.3443,8218800.0],["2015-11-20",7.4665,7.5945,7.3653,7.4971,11176800.0],["2015-11-23",6.3284,7.1973,6.3017,7.182,67735200.0],["2015-11-24",6.8726,7.3004,6.8612,7.2393,21452000.0],["2015-11-25",7.2164,7.2622,6.9891,6.9968,8231600.0],["2015-11-27",7.0426,7.056,6.8364,6.8765,4770000.0],["2015-11-30",6.7905,6.8421,6.6645,6.6893,12892400.0],["2015-12-01",6.7626,6.7858,6.6083,6.6951,8725200.0],["2015-12-02",6.6951,6.7221,6.533,6.535,11470800.0],["2015-12-03",6.5311,6.5311,6.2108,6.3247,14872000.0],["2015-12-04",6.3227,6.4346,6.2205,6.425,14113200.0],["2015-12-07",6.4057,6.4423,6.2706,6.3806,11792400.0],["2015-12-08",6.2899,6.5388,6.2263,6.5099,11211200.0],["2015-12-09",6.3883,6.5658,6.2513,6.2591,10329200.0],["2015-12-10",6.2803,6.3478,6.0719,6.1761,16325600.0],["2015-12-11",5.8307,6.0487,5.7767,5.7883,26372000.0],["2015-12-14",5.7883,5.9156,5.7342,5.8404,11758000.0],["2015-12-15",5.9311,6.0102,5.8655,5.8925,10153200.0],["2015-12-16",5.9465,5.9812,5.8114,5.8963,8740400.0],["2015-12-17",5.8963,5.9253,5.605,5.605,9117600.0],["2015-12-18",5.5799,5.5838,5.3831,5.549,22410000.0],["2015-12-21",5.5046,5.6146,5.412,5.5471,13672800.0],["2015-12-22",5.576,5.576,5.4333,5.5182,12263600.0],["2015-12-23",5.5567,5.5818,5.4526,5.5471,11113200.0],["2015-12-24",5.522,5.5567,5.4564,5.4738,3476000.0],["2015-12-28",5.4738,5.5838,5.4294,5.4931,9301600.0],["2015-12-29",5.522,5.5567,5.4661,5.4854,8161600.0],["2015-12-30",5.4738,5.5838,5.4487,5.495,5753200.0],["2015-12-31",5.4854,5.5683,5.4082,5.4101,6784000.0],["2016-01-04",5.2172,5.4911,5.2114,5.4622,17321600.0],["2016-01-05",5.5162,5.5973,5.414,5.551,13666400.0],["2016-01-06",5.4468,5.5452,5.2943,5.4738,15025600.0],["2016-01-07",5.4255,5.551,5.3522,5.4892,10651200.0],["2016-01-08",5.5374,5.5548,5.4101,5.4738,10796800.0],["2016-01-11",5.4661,5.7014,5.4005,5.6686,13026800.0],["2016-01-12",5.5857,5.6378,5.0763,5.3792,32357600.0],["2016-01-13",5.3464,5.3677,5.1091,5.1979,11686400.0],["2016-01-14",5.2905,5.2905,4.8583,4.9355,18357600.0],["2016-01-15",4.8351,5.0049,4.7946,4.947,12750800.0],["2016-01-19",5.0088,5.0126,4.8332,4.922,11138000.0],["2016-01-20",4.8641,4.9104,4.6943,4.8602,8945200.0],["2016-01-21",4.8602,5.0049,4.8525,4.8795,8473200.0],["2016-01-22",4.9644,5.0223,4.9065,4.9528,7054400.0],["2016-01-25",4.9393,5.0107,4.8062,4.8351,5780800.0],["2016-01-26",4.8911,5.1091,4.8506,5.0281,11076000.0],["2016-01-27",5.0628,5.167,4.9818,5.0454,8011600.0],["2016-01-28",5.111,5.1342,4.9528,4.9606,5595600.0],["2016-01-29",4.9702,5.0647,4.9413,5.057,9271200.0],["2016-02-01",5.0551,5.1824,4.9876,5.1728,11149200.0],["2016-02-02",5.1381,5.1535,4.9374,5.0011,7362400.0],["2016-02-03",5.0377,5.0705,4.7753,5.0493,8893600.0],["2016-02-04",5.0281,5.2461,4.8969,5.2114,8000800.0],["2016-02-05",5.2114,5.2442,5.0995,5.1766,6183200.0],["2016-02-08",5.1226,5.3947,5.113,5.3812,11779200.0],["2016-02-09",5.3349,5.3792,5.1535,5.2326,13147200.0],["2016-02-10",5.248,5.2654,5.1361,5.1419,5480400.0],["2016-02-11",5.1033,5.1998,5.0435,5.1458,5918800.0],["2016-02-12",5.1651,5.2828,5.0744,5.2056,10327200.0],["2016-02-16",5.2731,5.412,5.1882,5.4024,5744000.0],["2016-02-17",5.4448,5.5953,5.3947,5.5452,6689600.0],["2016-02-18",5.5567,5.7497,5.5317,5.6416,11048000.0],["2016-02-19",5.6378,5.6378,5.3599,5.439,8530000.0],["2016-02-22",5.5046,5.7169,5.4854,5.6358,6722400.0],["2016-02-23",5.7111,5.7613,5.5915,5.6802,5059600.0],["2016-02-24",5.6764,5.769,5.4526,5.767,6416800.0],["2016-02-25",5.7111,5.7998,5.6551,5.7806,6115600.0],["2016-02-26",5.8095,5.906,5.7748,5.8925,6775600.0],["2016-02-29",5.8732,5.9986,5.7921,5.9465,9401600.0],["2016-03-01",5.9909,6.0275,5.8828,5.9696,8520400.0],["2016-03-02",5.9581,6.1124,5.6262,6.0372,16452400.0],["2016-03-03",6.0507,6.3575,6.0352,6.3111,14196000.0],["2016-03-04",6.2975,6.3541,6.0867,6.0945,10121600.0],["2016-03-07",6.0555,6.1863,5.9287,5.9989,11321200.0],["2016-03-08",6.0282,6.0477,5.8174,5.8779,9314000.0],["2016-03-09",5.9287,6.1609,5.8857,6.1062,10378000.0],["2016-03-10",6.114,6.114,5.8428,5.9404,8197200.0],["2016-03-11",5.9599,6.0672,5.9404,6.0009,6477200.0],["2016-03-14",6.0028,6.2507,5.995,6.1784,6921600.0],["2016-03-15",6.1492,6.1921,5.8486,6.0067,8111600.0],["2016-03-16",6.0789,6.2467,6.0145,6.2272,6249600.0],["2016-03-17",6.2799,6.2877,6.0516,6.1199,12200800.0],["2016-03-18",6.1628,6.3014,6.0087,6.0165,22170800.0],["2016-03-21",6.034,6.1784,5.8643,6.0204,13434800.0],["2016-03-22",6.0009,6.0087,5.8564,5.8896,8700000.0],["2016-03-23",5.8896,6.0126,5.8643,5.9267,7876800.0],["2016-03-24",5.9208,5.9521,5.7784,5.9072,17952400.0],["2016-03-28",5.6496,6.0399,5.5423,5.8721,32988800.0],["2016-03-29",5.8896,6.2311,5.8545,6.1492,15210000.0],["2016-03-30",6.1609,6.2389,6.0496,6.198,10088400.0],["2016-03-31",6.2194,6.3287,6.1804,6.1921,8376000.0],["2016-04-01",6.1921,6.198,5.9931,6.116,8540400.0],["2016-04-04",6.1258,6.1316,5.9931,6.036,5967200.0],["2016-04-05",6.0106,6.0653,5.8974,5.9111,7004000.0],["2016-04-06",5.9033,6.0692,5.8135,5.8721,9206000.0],["2016-04-07",5.876,5.8955,5.6593,5.6828,14695600.0],["2016-04-08",5.712,5.8291,5.6828,5.755,8490400.0],["2016-04-11",5.8038,5.9755,5.7999,5.8311,8181200.0],["2016-04-12",5.8545,5.9462,5.7979,5.8721,7840400.0],["2016-04-13",5.9033,6.1667,5.8916,6.1414,8691600.0],["2016-04-14",6.1199,6.1921,5.9735,6.1765,10259600.0],["2016-04-15",6.196,6.2721,6.1492,6.2038,10342000.0],["2016-04-18",6.2175,6.3209,6.1726,6.2858,7128800.0],["2016-04-19",6.3111,6.3521,6.2682,6.3326,6650800.0],["2016-04-20",6.3404,6.4965,6.3092,6.4185,11016000.0],["2016-04-21",6.4185,6.4575,6.2858,6.3053,10325600.0],["2016-04-22",6.2975,6.4204,6.2819,6.4009,88882000.0],["2016-04-25",6.3775,6.4399,6.3287,6.4009,8251200.0],["2016-04-26",6.3912,6.5063,6.3619,6.5024,7961200.0],["2016-04-27",6.479,6.5805,6.4595,6.5141,11343200.0],["2016-04-28",6.4731,6.5024,6.397,6.4204,8579200.0],["2016-04-29",6.4204,6.4438,6.317,6.4009,8473600.0],["2016-05-02",6.4029,6.4126,6.235,6.3151,10590000.0],["2016-05-03",6.2858,6.317,6.1082,6.1082,10560800.0],["2016-05-04",6.0887,6.116,5.9189,5.9989,11483200.0],["2016-05-05",5.9891,6.0028,5.8486,5.876,8590800.0],["2016-05-06",5.8955,5.8994,5.7316,5.8721,7822800.0],["2016-05-09",5.874,5.9501,5.8623,5.8916,7538400.0],["2016-05-10",5.9052,5.9833,5.8564,5.956,5274800.0],["2016-05-11",5.8838,5.8838,5.6437,5.6984,11997200.0],["2016-05-12",5.7179,5.7355,5.6301,5.6789,8598800.0],["2016-05-13",5.6789,5.7218,5.5442,5.6067,11854400.0],["2016-05-16",5.6125,5.6828,5.5735,5.6632,12104400.0],["2016-05-17",5.6769,5.7374,5.5442,5.554,12189200.0],["2016-05-18",5.5286,5.5364,5.4213,5.4701,15548800.0],["2016-05-19",5.472,5.5774,5.3705,5.5715,12570000.0],["2016-05-20",5.5969,5.6086,5.5032,5.5579,9317200.0],["2016-05-23",5.5832,5.634,5.5247,5.5559,8022800.0],["2016-05-24",5.5403,5.6515,5.4935,5.6008,14090400.0],["2016-05-25",5.6145,5.8233,5.5949,5.8018,18447200.0],["2016-05-26",5.8525,5.9365,5.833,5.8506,13702000.0],["2016-05-27",5.472,5.6457,5.3959,5.6203,30238400.0],["2016-05-31",5.6379,5.7276,5.5871,5.6789,39743200.0],["2016-06-01",5.6632,5.6984,5.552,5.6496,14889200.0],["2016-06-02",5.6554,5.7218,5.6106,5.6379,7872400.0],["2016-06-03",5.6515,5.6691,5.5247,5.5871,8838800.0],["2016-06-06",5.5891,5.6544,5.5436,5.6287,7820800.0],["2016-06-07",5.6326,5.6919,5.6148,5.6267,7284000.0],["2016-06-08",5.6287,5.6583,5.5713,5.5812,7681600.0],["2016-06-09",5.5496,5.5891,5.3677,5.3914,13588000.0],["2016-06-10",5.3281,5.3281,5.172,5.2451,18088400.0],["2016-06-13",5.2293,5.2728,5.1443,5.1463,9326800.0],["2016-06-14",5.1344,5.1482,5.0118,5.0869,12596000.0],["2016-06-15",5.081,5.2234,5.0632,5.166,14506400.0],["2016-06-16",5.1522,5.1759,5.0869,5.1265,8923200.0],["2016-06-17",5.1364,5.259,5.0968,5.17,10379200.0],["2016-06-20",5.2293,5.3024,5.2095,5.2194,9122400.0],["2016-06-21",5.2135,5.2293,5.083,5.1087,6278400.0],["2016-06-22",5.1324,5.1957,5.1028,5.1403,7146800.0],["2016-06-23",5.2253,5.2491,5.1739,5.2056,6074000.0],["2016-06-24",4.998,5.0869,4.994,5.0098,7372000.0],["2016-06-27",5.0039,5.1344,4.9782,5.0415,12242800.0],["2016-06-28",5.1067,5.1759,5.0652,5.1502,11523200.0],["2016-06-29",5.2332,5.3321,5.2135,5.2214,9941200.0],["2016-06-30",5.2412,5.2767,5.1443,5.255,7436800.0],["2016-07-01",5.3143,5.4132,5.2847,5.3499,10530400.0],["2016-07-05",5.344,5.3499,5.1324,5.1996,8564400.0],["2016-07-06",5.1858,5.2352,5.0869,5.2332,9961200.0],["2016-07-07",5.2431,5.344,5.1779,5.2056,9082800.0],["2016-07-08",5.2728,5.4151,5.2708,5.4112,8416400.0],["2016-07-11",5.5575,5.6919,5.5456,5.6247,14266800.0],["2016-07-12",5.6781,5.7275,5.6346,5.682,12093200.0],["2016-07-13",5.7018,5.773,5.6702,5.7038,11811200.0],["2016-07-14",5.7236,5.7532,5.6267,5.6583,7988400.0],["2016-07-15",5.6939,5.6939,5.5318,5.5338,9874000.0],["2016-07-18",5.5357,6.0102,5.51,5.9687,31168800.0],["2016-07-19",6.1032,6.1882,5.9331,5.9687,17436800.0],["2016-07-20",5.9529,6.1921,5.9391,6.1526,15084400.0],["2016-07-21",6.1585,6.2969,6.119,6.1308,17460400.0],["2016-07-22",6.1289,6.1664,6.0597,6.0913,10361600.0],["2016-07-25",6.034,6.1209,5.941,6.1051,9008800.0],["2016-07-26",6.0933,6.1882,6.0181,6.1783,10084400.0],["2016-07-27",6.2119,6.2435,6.1486,6.1921,8732800.0],["2016-07-28",6.1684,6.1941,6.0873,6.1625,5687600.0],["2016-07-29",6.1783,6.1783,6.0419,6.119,6389200.0],["2016-08-01",6.1229,6.1269,5.9667,6.0003,11550400.0],["2016-08-02",6.0419,6.0537,5.7769,5.7809,13682800.0],["2016-08-03",5.7414,5.8975,5.6484,5.86,9440400.0],["2016-08-04",5.8402,5.9311,5.8185,5.8639,4826400.0],["2016-08-05",5.9094,6.0478,5.8936,5.9391,10449200.0],["2016-08-08",5.9588,6.0083,5.86,5.8896,8176400.0],["2016-08-09",5.8837,5.9746,5.8323,5.858,8990400.0],["2016-08-10",5.8521,5.9766,5.8521,5.9608,7001200.0],["2016-08-11",6.0359,6.1625,6.0162,6.1506,9911200.0],["2016-08-12",6.1289,6.2732,6.0933,6.198,8584000.0],["2016-08-15",6.1901,6.3424,6.1901,6.2732,5720400.0],["2016-08-16",6.2593,6.3167,6.1605,6.1625,6347600.0],["2016-08-17",6.1032,6.117,6.03,6.0933,7049600.0],["2016-08-18",6.115,6.1664,6.0438,6.1625,6320400.0],["2016-08-19",6.1407,6.3107,6.1071,6.2712,8659200.0],["2016-08-22",6.3266,6.3463,6.1803,6.2198,6687600.0],["2016-08-23",6.3325,6.459,6.2929,6.3444,11361200.0],["2016-08-24",6.3523,6.4076,6.2514,6.2692,10861600.0],["2016-08-25",6.2613,6.376,6.1842,6.3582,24669200.0],["2016-08-26",5.9746,6.032,5.6722,5.682,57973600.0],["2016-08-29",5.684,5.7275,5.603,5.7275,17622400.0],["2016-08-30",5.7117,5.7255,5.5891,5.6326,11436400.0],["2016-08-31",5.6306,5.7236,5.597,5.6128,11312000.0],["2016-09-01",5.6287,5.6504,5.5298,5.5417,8379200.0],["2016-09-02",5.5773,5.6306,5.5436,5.6128,6760400.0],["2016-09-06",5.6109,5.6682,5.5852,5.6089,7776400.0],["2016-09-07",5.6149,5.655,5.5869,5.6349,6064400.0],["2016-09-08",5.6029,5.6309,5.5588,5.5648,6915200.0],["2016-09-09",5.5969,5.6149,5.4426,5.4446,9941600.0],["2016-09-12",5.4847,5.4847,5.3785,5.4166,14428000.0],["2016-09-13",5.3986,5.4867,5.3705,5.4066,11301600.0],["2016-09-14",5.5348,5.5348,5.3966,5.4146,7417200.0],["2016-09-15",5.3845,5.4627,5.3465,5.4587,8842000.0],["2016-09-16",5.4506,5.4607,5.3885,5.4266,7688000.0],["2016-09-19",5.4867,5.6449,5.4867,5.5889,13399200.0],["2016-09-20",5.6249,5.6449,5.5348,5.5528,7460400.0],["2016-09-21",5.5668,5.6409,5.5508,5.6349,6654800.0],["2016-09-22",5.667,5.699,5.5869,5.663,7161200.0],["2016-09-23",5.657,5.7251,5.6469,5.6469,5480800.0],["2016-09-26",5.6309,5.649,5.5368,5.5368,4299600.0],["2016-09-27",5.5388,5.5608,5.4627,5.4947,5772000.0],["2016-09-28",5.4987,5.5808,5.4486,5.5067,4665600.0],["2016-09-29",5.5087,5.5408,5.4346,5.4366,7032400.0],["2016-09-30",5.4847,5.5488,5.4587,5.5268,7155200.0],["2016-10-03",5.5268,5.5808,5.4987,5.5648,6501600.0],["2016-10-04",5.5648,5.5768,5.4146,5.4346,9382800.0],["2016-10-05",5.4627,5.5047,5.3986,5.4486,7764400.0],["2016-10-06",5.4246,5.4286,5.2683,5.3445,14990000.0],["2016-10-07",5.3685,5.3945,5.3024,5.3445,8581600.0],["2016-10-10",5.3765,5.4366,5.3385,5.3745,6398400.0],["2016-10-11",5.3725,5.3805,5.2103,5.2183,8568800.0],["2016-10-12",5.2363,5.3004,5.2083,5.2323,9787200.0],["2016-10-13",5.2083,5.2363,5.078,5.1021,10721200.0],["2016-10-14",5.1241,5.1462,5.03,5.0841,12544400.0],["2016-10-17",5.072,5.1221,4.9378,4.9478,21926000.0],["2016-10-18",5.0019,5.03,4.9639,4.9719,8277600.0],["2016-10-19",4.9839,5.0099,4.8978,5.0079,9329600.0],["2016-10-20",4.9979,5.048,4.9899,5.03,9061600.0],["2016-10-21",5.026,5.026,4.9518,5.0099,7012800.0],["2016-10-24",5.0821,5.0821,4.9779,5.036,7494000.0],["2016-10-25",5.0119,5.038,4.9378,4.9579,7639600.0],["2016-10-26",4.9539,5.046,4.8777,4.9619,13295600.0],["2016-10-27",4.9759,4.9899,4.7856,4.8056,10813600.0],["2016-10-28",4.8056,4.8517,4.7455,4.7876,7484400.0],["2016-10-31",4.7976,4.8437,4.7595,4.8176,8604800.0],["2016-11-01",4.8096,4.8096,4.6714,4.7195,9996800.0],["2016-11-02",4.1245,4.3148,4.0264,4.1926,54613200.0],["2016-11-03",4.1606,4.1906,4.1105,4.1726,22239600.0],["2016-11-04",4.1646,4.2507,4.1285,4.1526,12305600.0],["2016-11-07",4.2067,4.3128,4.1566,4.2547,11527200.0],["2016-11-08",4.2347,4.2567,4.1786,4.1886,7536000.0],["2016-11-09",4.1245,4.3289,4.1065,4.3128,6962000.0],["2016-11-10",4.3589,4.5111,4.3489,4.3809,10095200.0],["2016-11-11",4.3689,4.4811,4.3068,4.4711,8789600.0],["2016-11-14",4.4951,4.6654,4.4871,4.6053,8301600.0],["2016-11-15",4.5933,4.6053,4.445,4.5372,8867200.0],["2016-11-16",4.5132,4.6434,4.4951,4.6193,6833200.0],["2016-11-17",4.6694,4.7075,4.6093,4.6994,4574000.0],["2016-11-18",4.6814,4.7155,4.6133,4.6994,6716000.0],["2016-11-21",4.7135,4.7215,4.6394,4.6994,8942000.0],["2016-11-22",4.7455,4.8497,4.7275,4.8297,14966800.0],["2016-11-23",4.9639,5.2904,4.9358,5.2203,37507200.0],["2016-11-25",5.2363,5.3064,5.1642,5.1722,9253200.0],["2016-11-28",5.2083,5.2083,4.9599,5.038,11262800.0],["2016-11-29",5.0522,5.0888,4.9506,4.979,9284400.0],["2016-11-30",4.9729,5.0502,4.9302,5.0197,12769200.0],["2016-12-01",5.0136,5.0868,4.9709,5.0095,5762800.0],["2016-12-02",5.0034,5.0481,4.9058,4.9343,6291200.0],["2016-12-05",4.9689,5.0583,4.9343,4.9851,9341200.0],["2016-12-06",5.0116,5.0685,4.9994,5.0603,6032000.0],["2016-12-07",5.1173,5.3084,5.1152,5.2738,11197200.0],["2016-12-08",5.286,5.3226,5.1925,5.2799,12400800.0],["2016-12-09",5.2657,5.3531,5.2393,5.2901,9806800.0],["2016-12-12",5.2982,5.3816,5.2393,5.3714,8584800.0],["2016-12-13",5.3897,5.4588,5.3531,5.3653,9597200.0],["2016-12-14",5.3551,5.3714,5.1213,5.1396,9493200.0],["2016-12-15",5.1376,5.2271,5.103,5.1518,7859200.0],["2016-12-16",5.1539,5.221,5.1417,5.1681,13533200.0],["2016-12-19",5.1661,5.2677,5.1661,5.2657,5266800.0],["2016-12-20",5.2576,5.3185,5.2535,5.3104,4126800.0],["2016-12-21",5.3003,5.3958,5.2555,5.3653,7517600.0],["2016-12-22",5.3612,5.3612,5.0908,5.0949,9186000.0],["2016-12-23",5.1966,5.2881,5.1478,5.1661,7910400.0],["2016-12-27",5.1661,5.286,5.164,5.2759,6384400.0],["2016-12-28",5.2433,5.2759,5.099,5.1376,6864400.0],["2016-12-29",5.1315,5.2372,5.1315,5.1518,6859200.0],["2016-12-30",5.1681,5.2352,5.1274,5.1356,6991200.0],["2017-01-03",5.1722,5.1783,5.0868,5.1579,7765600.0],["2017-01-04",5.2006,5.2962,5.2006,5.2698,8977200.0],["2017-01-05",5.1966,5.1966,5.0624,5.0827,12150800.0],["2017-01-06",5.1132,5.1173,4.9811,4.9851,9334400.0],["2017-01-09",5.0014,5.0136,4.9465,4.979,6586800.0],["2017-01-10",4.9851,5.103,4.9689,5.0095,8972400.0],["2017-01-11",5.0299,5.1091,4.9811,5.0034,10173600.0],["2017-01-12",5.0034,5.0705,4.9973,5.0258,10572800.0],["2017-01-13",4.5317,4.7147,4.5277,4.6212,59295600.0],["2017-01-17",4.6232,4.8286,4.611,4.7452,19933600.0],["2017-01-18",4.7371,4.8021,4.6558,4.7757,8723600.0],["2017-01-19",4.7838,4.8164,4.7127,4.7391,8009600.0],["2017-01-20",4.7696,4.8042,4.7432,4.794,10264400.0],["2017-01-23",4.8123,4.8794,4.7676,4.8652,8745200.0],["2017-01-24",4.8672,4.9099,4.8225,4.853,11402400.0],["2017-01-25",4.8794,4.9241,4.8652,4.914,7550800.0],["2017-01-26",4.9302,5.0197,4.9038,4.9241,12641200.0],["2017-01-27",4.9363,4.9811,4.8713,4.9424,10677600.0],["2017-01-30",4.9038,4.9262,4.8489,4.916,6925200.0],["2017-01-31",4.8753,4.9892,4.8509,4.979,6387600.0],["2017-02-01",4.979,5.0095,4.8957,4.9404,7011600.0],["2017-02-02",4.9587,4.9973,4.9343,4.9567,6607200.0],["2017-02-03",4.9506,5.0624,4.9363,5.0299,8970800.0],["2017-02-06",5.0299,5.0725,4.9851,5.0177,6818400.0],["2017-02-07",5.0217,5.0827,4.9831,5.0075,8718400.0],["2017-02-08",4.9994,5.0542,4.9892,5.04,5553600.0],["2017-02-09",5.04,5.164,5.0319,5.162,5953200.0],["2017-02-10",5.1884,5.2352,5.1417,5.2169,6084000.0],["2017-02-13",5.2352,5.2555,5.1437,5.1579,5883200.0],["2017-02-14",5.1376,5.2596,5.1335,5.2332,6170800.0],["2017-02-15",5.2352,5.3023,5.1925,5.2413,8586800.0],["2017-02-16",5.225,5.2616,5.1437,5.1681,7183200.0],["2017-02-17",5.1579,5.2067,5.1417,5.1986,4966800.0],["2017-02-21",5.2535,5.3368,5.2352,5.3307,10881200.0],["2017-02-22",5.3267,5.347,5.2901,5.3389,5510800.0],["2017-02-23",5.3511,5.3551,5.1884,5.1966,9848800.0],["2017-02-24",5.1945,5.3877,5.1742,5.3429,7966800.0],["2017-02-27",5.3287,5.4243,5.221,5.3917,9205200.0],["2017-02-28",5.3531,5.3531,4.792,4.9689,31031600.0],["2017-03-01",4.9953,5.0685,4.9363,4.977,13366000.0],["2017-03-02",4.975,5.103,4.9709,5.0786,9901600.0],["2017-03-03",5.0949,5.1478,5.0847,5.1396,7311600.0],["2017-03-06",5.1396,5.1437,5.0238,5.0644,9102400.0],["2017-03-07",5.04,5.0563,4.9648,5.0156,9258400.0],["2017-03-08",5.0319,5.1173,5.0034,5.0827,9521600.0],["2017-03-09",5.0827,5.1315,5.0461,5.0827,9594800.0],["2017-03-10",5.0992,5.2231,5.0848,5.1983,12197600.0],["2017-03-13",5.1137,5.1199,4.9774,4.9939,15760400.0],["2017-03-14",4.9919,5.0868,4.9547,5.0703,7399200.0],["2017-03-15",5.091,5.1157,5.0166,5.093,11586000.0],["2017-03-16",5.0765,5.0786,4.963,5.0084,12534000.0],["2017-03-17",5.0146,5.093,4.996,5.0868,21716400.0],["2017-03-20",5.091,5.1281,4.9052,4.9299,16464800.0],["2017-03-21",4.9609,4.9836,4.8329,4.9568,11402000.0],["2017-03-22",4.9588,4.9774,4.9052,4.9733,8168000.0],["2017-03-23",4.9857,5.0456,4.9134,4.9465,18648800.0],["2017-03-24",4.4118,4.451,4.2652,4.2734,63778400.0],["2017-03-27",4.1971,4.354,4.1785,4.3044,27849200.0],["2017-03-28",4.3106,4.4964,4.2796,4.484,17114400.0],["2017-03-29",4.4964,4.5707,4.453,4.5315,13033200.0],["2017-03-30",4.5212,4.643,4.5129,4.6368,8888000.0],["2017-03-31",4.6368,4.6946,4.6182,4.6554,11736800.0],["2017-04-03",4.6492,4.6698,4.5253,4.5418,10836400.0],["2017-04-04",4.5294,4.5852,4.4881,4.5377,8948000.0],["2017-04-05",4.581,4.6017,4.4881,4.4923,8675600.0],["2017-04-06",4.5336,4.5769,4.4881,4.5088,13184800.0],["2017-04-07",4.5047,4.546,4.4551,4.4716,15018000.0],["2017-04-10",4.4592,4.5666,4.451,4.517,9381200.0],["2017-04-11",4.5005,4.5728,4.4758,4.5645,10873600.0],["2017-04-12",4.579,4.579,4.515,4.5563,7532400.0],["2017-04-13",4.5542,4.6327,4.5377,4.6203,14654400.0],["2017-04-17",4.6347,4.7379,4.6244,4.7256,14218000.0],["2017-04-18",4.7152,4.7441,4.6678,4.7152,7945200.0],["2017-04-19",4.7318,4.7751,4.6987,4.7029,6722000.0],["2017-04-20",4.7379,4.837,4.7379,4.7875,7626400.0],["2017-04-21",4.7978,4.804,4.7359,4.7875,7064800.0],["2017-04-24",4.8308,4.8494,4.74,4.7937,10865600.0],["2017-04-25",4.8143,4.8494,4.7689,4.8308,5766800.0],["2017-04-26",4.835,4.9506,4.8123,4.8825,8846400.0],["2017-04-27",4.8866,4.8948,4.7565,4.7689,11881200.0],["2017-04-28",4.7668,4.7668,4.6389,4.6843,12417200.0],["2017-05-01",4.7008,4.7978,4.6574,4.7029,10979200.0],["2017-05-02",4.7132,4.8618,4.6946,4.8391,7152800.0],["2017-05-03",4.8432,4.9547,4.8267,4.9485,12509200.0],["2017-05-04",4.9506,4.9836,4.8577,4.8659,5856000.0],["2017-05-05",4.8928,4.9568,4.868,4.9547,4682400.0],["2017-05-08",4.9547,5.0517,4.9217,5.0332,8862800.0],["2017-05-09",5.0228,5.1075,4.9733,5.0559,7800000.0],["2017-05-10",5.0662,5.188,5.0456,5.1508,9637200.0],["2017-05-11",5.1839,5.2252,5.0043,5.027,12190800.0],["2017-05-12",5.0125,5.027,4.9093,4.9609,7281200.0],["2017-05-15",4.9836,5.0951,4.9754,5.029,8557600.0],["2017-05-16",5.0228,5.06,4.9341,5.0517,8138800.0],["2017-05-17",5.0517,5.0517,4.9031,4.9217,8830800.0],["2017-05-18",4.9423,4.965,4.8556,4.9093,6992800.0],["2017-05-19",4.9134,5.0187,4.868,5.0001,10678400.0],["2017-05-22",5.027,5.0786,4.963,4.965,9823600.0],["2017-05-23",5.0311,5.0311,4.6719,4.6781,22539200.0],["2017-05-24",4.6678,4.7214,4.6306,4.6884,9792400.0],["2017-05-25",4.8721,4.8866,4.6925,4.8763,30954000.0],["2017-05-26",4.5666,4.6265,4.387,4.5872,56848000.0],["2017-05-30",4.579,4.7338,4.5769,4.6595,22719600.0],["2017-05-31",4.6739,4.6863,4.5191,4.5707,21626000.0],["2017-06-01",4.5728,4.74,4.5645,4.7029,14764000.0],["2017-06-02",4.6925,4.7029,4.6141,4.6801,9402000.0],["2017-06-05",4.6717,4.7389,4.6109,4.72,7822800.0],["2017-06-06",4.6717,4.6948,4.5962,4.5983,12421600.0],["2017-06-07",4.6109,4.6633,4.5836,4.6276,8619200.0],["2017-06-08",4.6507,4.7095,4.4786,4.487,14475200.0],["2017-06-09",4.4786,4.6381,4.4723,4.6214,11822800.0],["2017-06-12",4.6067,4.6507,4.5332,4.5584,13127600.0],["2017-06-13",4.5731,4.6549,4.529,4.6151,7673600.0],["2017-06-14",4.6109,4.6109,4.4618,4.5416,9924400.0],["2017-06-15",4.5185,4.5458,4.4387,4.4555,9284400.0],["2017-06-16",4.4345,4.445,4.3043,4.3232,14732000.0],["2017-06-19",4.3358,4.403,4.2728,4.3673,8533600.0],["2017-06-20",4.3505,4.3631,4.298,4.3337,7184800.0],["2017-06-21",4.3379,4.3988,4.2602,4.2959,8776800.0],["2017-06-22",4.3022,4.3652,4.2917,4.3127,16845600.0],["2017-06-23",4.298,4.3379,4.2539,4.3358,6991200.0],["2017-06-26",4.34,4.445,4.3379,4.4366,9228800.0],["2017-06-27",4.424,4.5143,4.4177,4.4891,6988800.0],["2017-06-28",4.5143,4.5689,4.4996,4.5164,12645600.0],["2017-06-29",4.5269,4.5731,4.4681,4.5374,6932800.0],["2017-06-30",4.5668,4.5773,4.4912,4.5374,4604400.0],["2017-07-03",4.571,4.6193,4.5269,4.5353,5637600.0],["2017-07-05",4.5269,4.5584,4.4891,4.5164,10736800.0],["2017-07-06",4.487,4.5227,4.424,4.4345,6033200.0],["2017-07-07",4.4408,4.4681,4.3799,4.3904,7423600.0],["2017-07-10",4.3862,4.4135,4.3652,4.3862,6586000.0],["2017-07-11",4.4009,4.424,4.3694,4.4009,4670800.0],["2017-07-12",4.4408,4.4639,4.4051,4.4072,4348000.0],["2017-07-13",4.4597,4.4996,4.4177,4.4429,6997600.0],["2017-07-14",4.4618,4.4765,4.403,4.4135,4919600.0],["2017-07-17",4.4156,4.5311,4.4051,4.4681,6917200.0],["2017-07-18",4.4891,4.4912,4.4051,4.4282,4412800.0],["2017-07-19",4.4408,4.508,4.4219,4.4828,3891600.0],["2017-07-20",4.4723,4.4807,4.4303,4.4303,7422800.0],["2017-07-21",4.4387,4.4471,4.3505,4.3631,14301600.0],["2017-07-24",4.3463,4.4093,4.3358,4.3673,6337200.0],["2017-07-25",4.4072,4.487,4.3967,4.4639,8422000.0],["2017-07-26",4.4681,4.4786,4.3988,4.4177,7079600.0],["2017-07-27",4.4282,4.5689,4.4156,4.5563,15353600.0],["2017-07-28",4.5437,4.5626,4.4933,4.5143,4938800.0],["2017-07-31",4.5248,4.5689,4.4954,4.5542,5477600.0],["2017-08-01",4.5542,4.5542,4.4387,4.4849,12236400.0],["2017-08-02",4.4765,4.5395,4.466,4.4891,4464400.0],["2017-08-03",4.4765,4.5815,4.4765,4.5479,4191600.0],["2017-08-04",4.5731,4.6423,4.5542,4.6046,4544400.0],["2017-08-07",4.6067,4.6738,4.5836,4.6549,5110400.0],["2017-08-08",4.6612,4.6969,4.5983,4.6067,5690000.0],["2017-08-09",4.5668,4.6444,4.5395,4.636,6014000.0],["2017-08-10",4.6004,4.6004,4.5059,4.508,6085200.0],["2017-08-11",4.4597,4.5836,4.424,4.5689,6477200.0],["2017-08-14",4.6088,4.6172,4.5605,4.5878,6135600.0],["2017-08-15",4.5563,4.571,4.3631,4.3946,15553600.0],["2017-08-16",4.4345,4.5122,4.4261,4.4912,9757600.0],["2017-08-17",4.487,4.5479,4.4093,4.4303,7758400.0],["2017-08-18",4.4198,4.4786,4.403,4.4555,8494000.0],["2017-08-21",4.4429,4.4849,4.403,4.4051,6532400.0],["2017-08-22",4.4345,4.5542,4.4282,4.5437,9895200.0],["2017-08-23",4.5332,4.5815,4.4534,4.5101,9731600.0],["2017-08-24",4.5668,4.6444,4.5458,4.5731,16938400.0],["2017-08-25",4.1783,4.1867,3.9306,4.0733,82002800.0],["2017-08-28",4.0754,4.1363,3.981,4.0208,20913600.0],["2017-08-29",3.9747,4.0041,3.9138,3.9369,18670800.0],["2017-08-30",3.9369,3.9831,3.9222,3.9453,8840400.0],["2017-08-31",3.9537,3.9621,3.8781,3.8844,10518400.0],["2017-09-01",3.9054,3.9642,3.9054,3.9201,9377200.0],["2017-09-05",3.9243,3.981,3.897,3.9768,10584000.0],["2017-09-06",3.9894,4.0628,3.9873,4.0607,11683200.0],["2017-09-07",4.0736,4.1421,4.0286,4.0372,11212000.0],["2017-09-08",4.0372,4.11,4.0136,4.1014,8876800.0],["2017-09-11",4.1143,4.1657,4.0972,4.1121,8818400.0],["2017-09-12",4.125,4.2706,4.1143,4.1828,13388000.0],["2017-09-13",4.1978,4.2921,4.1871,4.2878,7023600.0],["2017-09-14",4.2963,4.3477,4.2599,4.3006,7686800.0],["2017-09-15",4.2985,4.3777,4.2835,4.3456,10021600.0],["2017-09-18",4.367,4.4184,4.3049,4.3199,8383600.0],["2017-09-19",4.3199,4.3392,4.2663,4.3242,5441200.0],["2017-09-20",4.3113,4.322,4.2856,4.3049,4860000.0],["2017-09-21",4.2835,4.3242,4.2556,4.2599,5662000.0],["2017-09-22",4.2556,4.292,4.2535,4.2856,4003600.0],["2017-09-25",4.2899,4.3841,4.2856,4.3777,4635200.0],["2017-09-26",4.4013,4.4484,4.3563,4.4227,8520400.0],["2017-09-27",4.4505,4.4912,4.3906,4.4655,8193600.0],["2017-09-28",4.457,4.4827,4.4141,4.4527,6883600.0],["2017-09-29",4.4548,4.4655,4.3949,4.4248,6262800.0],["2017-10-02",4.4227,4.4291,4.3584,4.3841,6238800.0],["2017-10-03",4.3906,4.3927,4.3028,4.3285,5561200.0],["2017-10-04",4.3028,4.3456,4.2899,4.337,4735200.0],["2017-10-05",4.3477,4.397,4.3306,4.3949,4584000.0],["2017-10-06",4.3713,4.3884,4.2878,4.2878,6607200.0],["2017-10-09",4.2985,4.337,4.2813,4.3156,7199600.0],["2017-10-10",4.3242,4.3456,4.2728,4.3327,7053200.0],["2017-10-11",4.3306,4.3306,4.1678,4.1957,9236000.0],["2017-10-12",4.1957,4.2171,4.1378,4.1764,7103200.0],["2017-10-13",4.2064,4.2342,4.1785,4.2214,4371600.0],["2017-10-16",4.2171,4.2192,4.1121,4.1571,6058800.0],["2017-10-17",4.1678,4.2192,4.1443,4.2107,5004400.0],["2017-10-18",4.2235,4.3028,4.2021,4.2942,7648800.0],["2017-10-19",4.2856,4.3156,4.2685,4.2942,5086400.0],["2017-10-20",4.3113,4.352,4.292,4.3113,6760800.0],["2017-10-23",4.3135,4.4013,4.3135,4.3435,6814400.0],["2017-10-24",4.3734,4.3863,4.2706,4.2749,6804800.0],["2017-10-25",4.2749,4.2835,4.1421,4.2,10313600.0],["2017-10-26",4.1871,4.2278,4.1271,4.1785,8568400.0],["2017-10-27",4.155,4.1657,4.0522,4.1421,8920800.0],["2017-10-30",4.1614,4.17,3.9836,4.02,9008000.0],["2017-10-31",4.0457,4.0779,3.9815,4.0029,8775600.0],["2017-11-01",3.9986,4.0586,3.9686,3.9836,9954800.0],["2017-11-02",3.9836,3.9836,3.9023,3.9644,11618400.0],["2017-11-03",3.9622,3.9729,3.8766,3.8766,8081600.0],["2017-11-06",3.8701,3.9001,3.793,3.8187,12196000.0],["2017-11-07",3.8294,3.853,3.656,3.6645,11377600.0],["2017-11-08",3.6774,3.7031,3.6367,3.6838,8921600.0],["2017-11-09",3.6709,3.853,3.6645,3.7609,11451600.0],["2017-11-10",3.7309,3.7309,3.4739,3.5189,23149600.0],["2017-11-13",3.5189,3.6067,3.4075,3.4696,17498800.0],["2017-11-14",3.4482,3.5082,3.3947,3.4675,14071200.0],["2017-11-15",3.4439,3.5339,3.3947,3.4268,15286000.0],["2017-11-16",3.4289,3.596,3.4289,3.4653,19420400.0],["2017-11-17",3.4932,3.551,3.4589,3.4932,12778000.0],["2017-11-20",3.5125,3.5253,3.4332,3.521,15186800.0],["2017-11-21",3.5339,3.596,3.4825,3.5831,37409600.0],["2017-11-22",3.823,4.0051,3.7052,3.7202,80569600.0],["2017-11-24",3.7331,3.8937,3.7159,3.7309,25896800.0],["2017-11-27",3.7673,3.8958,3.7673,3.8915,23387200.0],["2017-11-28",3.8915,4.0822,3.8915,4.0736,23533600.0],["2017-11-29",4.0886,4.2171,4.0822,4.1807,25909200.0],["2017-11-30",4.1982,4.2244,4.0846,4.0955,20098800.0],["2017-12-01",4.0911,4.185,4.0365,4.0999,15327600.0],["2017-12-04",4.1588,4.3379,4.1479,4.2375,17445200.0],["2017-12-05",4.2659,4.2921,4.1392,4.2091,12323600.0],["2017-12-06",4.2091,4.2265,4.1348,4.1523,9721200.0],["2017-12-07",4.1479,4.1829,4.0649,4.0693,13109200.0],["2017-12-08",4.1239,4.2331,4.078,4.1938,12568400.0],["2017-12-11",4.2113,4.2287,4.078,4.1654,14610000.0],["2017-12-12",4.1829,4.2156,4.1414,4.1741,10131600.0],["2017-12-13",4.1719,4.185,4.0649,4.078,12346400.0],["2017-12-14",4.1086,4.1348,4.0059,4.0147,11272400.0],["2017-12-15",4.0278,4.0584,3.9688,4.0059,15500800.0],["2017-12-18",4.03,4.0955,4.019,4.0758,12825600.0],["2017-12-19",4.0846,4.1064,4.0125,4.0169,9014800.0],["2017-12-20",4.0474,4.0693,3.9775,3.9863,9218000.0],["2017-12-21",3.995,4.0343,3.9339,4.03,11448400.0],["2017-12-22",4.03,4.0474,3.9863,3.995,8341600.0],["2017-12-26",3.995,4.1894,3.9906,4.0431,12936800.0],["2017-12-27",4.0431,4.0562,3.9754,3.9863,7350400.0],["2017-12-28",3.9906,3.9928,3.936,3.9688,7757600.0],["2017-12-29",3.9819,4.0038,3.9186,3.9208,8255600.0],["2018-01-02",3.9229,3.995,3.8836,3.9885,11330800.0],["2018-01-03",3.995,4.0125,3.9142,3.9754,15156800.0],["2018-01-04",3.9754,4.0147,3.9229,4.0016,11125200.0],["2018-01-05",4.0147,4.0911,3.9797,4.0802,12076000.0],["2018-01-08",4.1064,4.2375,4.1064,4.2003,14673600.0],["2018-01-09",4.2178,4.3139,4.2178,4.2702,14650400.0],["2018-01-10",4.2353,4.3511,4.2222,4.2986,16051200.0],["2018-01-11",4.3511,4.4362,4.3183,4.3598,16852400.0],["2018-01-12",4.0409,4.0496,3.8509,3.8793,61783200.0],["2018-01-16",3.9317,3.9928,3.722,3.7482,31410000.0],["2018-01-17",3.7657,3.8683,3.7504,3.8225,17038800.0],["2018-01-18",3.8159,3.9164,3.7591,3.9011,17062800.0],["2018-01-19",3.9076,3.971,3.8771,3.9601,12776000.0],["2018-01-22",3.9797,3.9906,3.8159,3.8334,20939200.0],["2018-01-23",3.8268,3.8377,3.7504,3.8006,14514000.0],["2018-01-24",3.8006,3.8115,3.6543,3.7089,16295600.0],["2018-01-25",3.7089,3.722,3.6281,3.6783,10807200.0],["2018-01-26",3.6827,3.7329,3.6281,3.7264,13395200.0],["2018-01-29",3.7242,3.7569,3.6696,3.746,12618800.0],["2018-01-30",3.7307,3.7613,3.6827,3.7285,7544000.0],["2018-01-31",3.7438,3.7722,3.6477,3.6717,10996800.0],["2018-02-01",3.6477,3.7154,3.6193,3.639,11748400.0],["2018-02-02",3.6171,3.639,3.5429,3.5451,13014000.0],["2018-02-05",3.5254,3.5429,3.4162,3.4184,16524400.0],["2018-02-06",3.355,3.5778,3.2982,3.5254,19848800.0],["2018-02-07",3.5298,3.6412,3.5276,3.5975,17654000.0],["2018-02-08",3.5931,3.615,3.4424,3.4577,17146800.0],["2018-02-09",3.4905,3.5669,3.4227,3.532,22563600.0],["2018-02-12",3.5582,3.5669,3.4118,3.4511,9727200.0],["2018-02-13",3.4424,3.4642,3.3834,3.4031,9855600.0],["2018-02-14",3.4031,3.5822,3.3922,3.5429,12863600.0],["2018-02-15",3.5603,3.604,3.5472,3.5844,9052400.0],["2018-02-16",3.6084,3.7067,3.5494,3.5822,10824400.0],["2018-02-20",3.5603,3.5647,3.4468,3.4642,9959200.0],["2018-02-21",3.473,3.5407,3.4206,3.4271,12124800.0],["2018-02-22",3.4533,3.4795,3.4009,3.4118,9808800.0],["2018-02-23",3.449,3.4926,3.4227,3.4883,10321200.0],["2018-02-26",3.4948,3.5167,3.4599,3.5123,11084800.0],["2018-02-27",3.5167,3.6237,3.4009,3.4009,17896000.0],["2018-02-28",3.4184,3.4839,3.4031,3.4271,18948000.0],["2018-03-01",3.449,3.5451,3.4424,3.4883,12530000.0],["2018-03-02",3.4816,3.5778,3.4413,3.5643,14215600.0],["2018-03-05",3.5509,3.6046,3.5084,3.5912,16944400.0],["2018-03-06",3.5912,3.618,3.5353,3.5934,10670400.0],["2018-03-07",3.5464,3.618,3.5442,3.5666,11957600.0],["2018-03-08",3.5688,3.5912,3.4637,3.4995,11897600.0],["2018-03-09",3.5106,3.5554,3.4704,3.5464,15879600.0],["2018-03-12",3.5464,3.5822,3.4681,3.4793,15514400.0],["2018-03-13",3.4972,3.5822,3.486,3.4927,11566000.0],["2018-03-14",3.5174,3.5397,3.4525,3.4592,10072400.0],["2018-03-15",3.4681,3.495,3.4144,3.4256,7468000.0],["2018-03-16",3.4323,3.5039,3.4279,3.4502,20336000.0],["2018-03-19",3.41,3.448,3.3026,3.3137,15904400.0],["2018-03-20",3.316,3.3451,3.2108,3.2377,17136000.0],["2018-03-21",3.2019,3.2332,3.1347,3.137,17644800.0],["2018-03-22",3.1191,3.1526,3.0408,3.0945,17769200.0],["2018-03-23",3.1146,3.1191,3.0184,3.0206,15245600.0],["2018-03-26",3.0654,3.1526,3.0408,3.1415,20062800.0],["2018-03-27",3.1482,3.1795,3.081,3.1057,17923600.0],["2018-03-28",3.1325,3.2019,3.09,3.1661,30536000.0],["2018-03-29",2.8304,2.9088,2.7298,2.8237,101847200.0],["2018-04-02",2.7991,2.9714,2.7969,2.8685,44520000.0],["2018-04-03",2.8282,2.9378,2.8193,2.911,22988800.0],["2018-04-04",2.8685,3.0162,2.8439,2.9848,25535200.0],["2018-04-05",2.9871,3.0497,2.9692,3.0341,20562400.0],["2018-04-06",3.0027,3.0564,2.9625,3.005,16953200.0],["2018-04-09",3.0229,3.0788,3.005,3.0162,22814400.0],["2018-04-10",3.0609,3.1012,3.0229,3.0609,23154400.0],["2018-04-11",3.0475,3.128,3.043,3.0967,17136000.0],["2018-04-12",3.1012,3.1034,3.0139,3.0497,12457600.0],["2018-04-13",3.0721,3.1191,3.0318,3.0452,12754800.0],["2018-04-16",3.0721,3.1101,3.043,3.09,12910800.0],["2018-04-17",3.1079,3.1728,3.0967,3.1191,17155600.0],["2018-04-18",3.1303,3.1392,3.043,3.0564,14293200.0],["2018-04-19",3.0564,3.0833,3.0094,3.0251,10029600.0],["2018-04-20",3.0139,3.0296,2.8662,2.8819,24803200.0],["2018-04-23",2.8864,2.9871,2.8864,2.9535,14771600.0],["2018-04-24",2.9736,3.052,2.9356,3.0005,14454400.0],["2018-04-25",2.9871,3.0497,2.9736,3.0117,14588400.0],["2018-04-26",3.043,3.1057,3.0094,3.0587,12848000.0],["2018-04-27",3.0609,3.1124,3.043,3.1012,10002400.0],["2018-04-30",3.1258,3.1325,3.0341,3.0542,12607600.0],["2018-05-01",3.0385,3.1079,3.0139,3.0989,9638800.0],["2018-05-02",3.1012,3.1034,2.9871,3.0094,12727200.0],["2018-05-03",3.0027,3.0184,2.864,2.8707,20365600.0],["2018-05-04",2.8707,2.9267,2.8506,2.9088,19612400.0],["2018-05-07",2.9132,2.9155,2.8595,2.8841,12474000.0],["2018-05-08",2.873,2.8953,2.8081,2.8618,15356000.0],["2018-05-09",2.8685,2.8998,2.8215,2.8931,15011600.0],["2018-05-10",2.8998,2.9535,2.8819,2.9155,12474000.0],["2018-05-11",2.8193,2.873,2.7902,2.8439,22029600.0],["2018-05-14",2.8394,3.0162,2.8215,2.9669,23629600.0],["2018-05-15",2.9647,3.0452,2.9602,3.0229,15160800.0],["2018-05-16",3.0766,3.1057,2.9826,3.0318,26954000.0],["2018-05-17",3.0206,3.081,3.0162,3.0475,11648000.0],["2018-05-18",3.0273,3.0273,2.7432,2.7879,40947600.0],["2018-05-21",2.8014,2.8841,2.7946,2.8595,20262800.0],["2018-05-22",2.8595,2.8886,2.8058,2.8349,18169600.0],["2018-05-23",2.8058,2.8528,2.7835,2.8461,12640400.0],["2018-05-24",2.8148,2.8595,2.7857,2.8506,12308000.0],["2018-05-25",2.8551,2.864,2.8148,2.8349,9776000.0],["2018-05-29",2.8148,2.9334,2.8081,2.9199,16962800.0],["2018-05-30",2.9311,3.043,2.8841,3.0027,19965200.0],["2018-05-31",3.0162,3.0408,2.902,2.9535,25956800.0],["2018-06-01",2.864,3.0699,2.8618,3.0699,103296000.0],["2018-06-04",3.0855,3.1884,3.0072,3.1862,29186400.0],["2018-06-05",3.1862,3.2779,3.1325,3.2668,22786000.0],["2018-06-06",3.2847,3.2869,3.1884,3.2265,20594400.0],["2018-06-07",3.2444,3.2779,3.2153,3.2421,12854000.0],["2018-06-08",3.2511,3.2712,3.2242,3.2511,20124000.0],["2018-06-11",3.2511,3.2924,3.2304,3.2833,18871200.0],["2018-06-12",3.2902,3.3016,3.2281,3.2281,13536400.0],["2018-06-13",3.2097,3.2097,2.9984,3.0627,35296400.0],["2018-06-14",3.0558,3.0604,2.9179,2.9524,30128800.0],["2018-06-15",2.9317,3.2993,2.9317,3.2074,52570800.0],["2018-06-18",3.2051,3.6256,3.0719,3.4923,95155600.0],["2018-06-19",3.5268,3.621,3.4694,3.6187,40562400.0],["2018-06-20",3.6256,3.6325,3.5199,3.6095,20656800.0],["2018-06-21",3.6325,3.6716,3.559,3.5682,14252400.0],["2018-06-22",3.5728,3.6049,3.4717,3.5659,38308800.0],["2018-06-25",3.5406,3.6118,3.4326,3.4717,10738800.0],["2018-06-26",3.49,3.4923,3.3752,3.4395,10790000.0],["2018-06-27",3.4464,3.4854,3.3499,3.3545,9022800.0],["2018-06-28",3.3522,3.4211,3.3292,3.4188,7620800.0],["2018-06-29",3.4441,3.4625,3.3338,3.3476,13604400.0],["2018-07-02",3.3522,3.3775,3.2235,3.2534,14893200.0],["2018-07-03",3.2557,3.2879,3.2166,3.2281,5157200.0],["2018-07-05",3.235,3.3775,3.2258,3.3614,18887200.0],["2018-07-06",3.3706,3.4992,3.3637,3.4809,16204400.0],["2018-07-09",3.5774,3.5911,3.4854,3.5544,15678000.0],["2018-07-10",3.5682,3.5705,3.4027,3.4142,11666800.0],["2018-07-11",3.3935,3.4073,3.3223,3.3775,9150800.0],["2018-07-12",3.3889,3.474,3.3867,3.4671,7703600.0],["2018-07-13",3.4441,3.5521,3.4441,3.5107,9328800.0],["2018-07-16",3.5084,3.5337,3.4602,3.4969,7226000.0],["2018-07-17",3.4854,3.5429,3.3407,3.3499,12180400.0],["2018-07-18",3.3545,3.366,3.2902,3.3499,8198800.0],["2018-07-19",3.3499,3.4533,3.3315,3.428,6913600.0],["2018-07-20",3.4257,3.4946,3.4188,3.4648,8591600.0],["2018-07-23",3.4579,3.4671,3.3958,3.4211,7335200.0],["2018-07-24",3.4418,3.4418,3.3683,3.3958,6170400.0],["2018-07-25",3.3752,3.3775,3.2741,3.3338,13380000.0],["2018-07-26",3.3338,3.4556,3.3315,3.4027,6756800.0],["2018-07-27",3.4257,3.4395,3.343,3.4073,5658000.0],["2018-07-30",3.4188,3.4418,3.3522,3.3775,6311200.0],["2018-07-31",3.3821,3.3844,3.3108,3.3108,11030000.0],["2018-08-01",3.3131,3.4188,3.3085,3.3844,8318800.0],["2018-08-02",3.3568,3.3958,3.3108,3.3591,10116400.0],["2018-08-03",3.3752,3.4234,3.3545,3.4119,10228800.0],["2018-08-06",3.4188,3.4418,3.3867,3.4142,8300000.0],["2018-08-07",3.428,3.4969,3.405,3.474,7813600.0],["2018-08-08",3.474,3.5199,3.4487,3.5038,8715600.0],["2018-08-09",3.5038,3.5521,3.4418,3.4946,9370800.0],["2018-08-10",3.4877,3.5842,3.4694,3.5199,9665600.0],["2018-08-13",3.5268,3.5337,3.4717,3.4946,8403600.0],["2018-08-14",3.5084,3.5774,3.4923,3.5613,7813600.0],["2018-08-15",3.5521,3.5613,3.49,3.5429,8390400.0],["2018-08-16",3.5705,3.5751,3.4969,3.4969,6878800.0],["2018-08-17",3.4854,3.5268,3.4441,3.5222,6533200.0],["2018-08-20",3.5383,3.6716,3.5268,3.6417,14427600.0],["2018-08-21",3.6761,3.8071,3.6371,3.7887,20772800.0],["2018-08-22",3.8002,3.9679,3.7933,3.9013,26422400.0],["2018-08-23",3.9013,3.9542,3.8186,3.8508,14334000.0],["2018-08-24",3.8508,3.8691,3.7221,3.8025,18102400.0],["2018-08-27",3.7841,3.791,3.343,3.3798,58779600.0],["2018-08-28",3.3798,3.3889,3.2166,3.2235,27288000.0],["2018-08-29",3.2488,3.2856,3.1592,3.2442,16398400.0],["2018-08-30",3.2143,3.2143,3.1063,3.1201,15733600.0],["2018-08-31",3.127,3.1316,3.0282,3.0489,14896000.0],["2018-09-04",3.0259,3.2396,3.0053,3.2281,23744000.0],["2018-09-05",3.2097,3.7979,3.2074,3.7359,69886400.0],["2018-09-06",3.7106,3.7336,3.4648,3.7083,27108800.0],["2018-09-07",3.5038,3.7635,3.3912,3.706,27182400.0],["2018-09-10",3.7129,3.7566,3.6463,3.6761,10910800.0],["2018-09-11",3.6761,3.814,3.6761,3.7129,11164000.0],["2018-09-12",3.7152,3.8508,3.7152,3.8278,13583200.0],["2018-09-13",3.8393,3.9151,3.8163,3.9151,14758000.0],["2018-09-14",3.899,3.9059,3.7841,3.8577,12021600.0],["2018-09-17",3.9282,3.9634,3.8788,3.9047,8928000.0],["2018-09-18",3.86,3.9211,3.8436,3.8788,7147200.0],["2018-09-19",3.8788,3.9493,3.8671,3.9023,7192800.0],["2018-09-20",3.9023,3.9517,3.8671,3.8765,6416400.0],["2018-09-21",3.8671,3.9376,3.8624,3.8835,12163600.0],["2018-09-24",3.86,3.86,3.6414,3.6484,14310800.0],["2018-09-25",3.6766,3.7824,3.5967,3.766,8250000.0],["2018-09-26",3.7942,3.7942,3.6531,3.6649,7605200.0],["2018-09-27",3.686,3.7025,3.6273,3.6555,8096800.0],["2018-09-28",3.6531,3.726,3.5709,3.5897,10103200.0],["2018-10-01",3.592,3.6531,3.5215,3.592,16239200.0],["2018-10-02",3.5662,3.5991,3.4886,3.4956,11512800.0],["2018-10-03",3.5262,3.5662,3.4674,3.5074,8054400.0],["2018-10-04",3.5191,3.5544,3.4604,3.4839,6086400.0],["2018-10-05",3.4862,3.5097,3.4275,3.451,9294800.0],["2018-10-08",3.458,3.5709,3.4463,3.5215,9040400.0],["2018-10-09",3.5097,3.632,3.4557,3.4698,9622800.0],["2018-10-10",3.4815,3.5662,3.4815,3.4862,7850400.0],["2018-10-11",3.4768,3.5497,3.4439,3.4463,8384000.0],["2018-10-12",3.5027,3.5615,3.4557,3.4792,7710400.0],["2018-10-15",3.4815,3.5426,3.4745,3.498,6000400.0],["2018-10-16",3.5191,3.5967,3.4745,3.5944,8160800.0],["2018-10-17",3.5944,3.639,3.4745,3.6014,7991600.0],["2018-10-18",3.5967,3.6249,3.5027,3.5403,5914400.0],["2018-10-19",3.4956,3.5262,3.4016,3.4627,12424000.0],["2018-10-22",3.4839,3.5779,3.4533,3.5544,9222000.0],["2018-10-23",3.5238,3.5991,3.4768,3.5897,9580400.0],["2018-10-24",3.5967,3.6672,3.5426,3.5426,8965200.0],["2018-10-25",3.5544,3.5732,3.3569,3.3945,9096400.0],["2018-10-26",3.3922,3.3922,3.2065,3.2229,10044400.0],["2018-10-29",3.2535,3.5168,3.237,3.4157,12675600.0],["2018-10-30",3.4251,3.5521,3.3851,3.4486,8376400.0],["2018-10-31",3.4815,3.4839,3.3522,3.4322,6955600.0],["2018-11-01",3.4345,3.6085,3.4322,3.6085,11017200.0],["2018-11-02",3.6249,3.7049,3.5709,3.6696,6662400.0],["2018-11-05",3.6555,3.6578,3.5003,3.5238,7214400.0],["2018-11-06",3.5144,3.5379,3.4862,3.5144,7584000.0],["2018-11-07",3.5262,3.5379,3.4439,3.5027,8177200.0],["2018-11-08",3.5027,3.5309,3.4745,3.4933,8557200.0],["2018-11-09",3.4604,3.4792,3.3663,3.4416,6686000.0],["2018-11-12",3.4463,3.4745,3.2582,3.2629,9600800.0],["2018-11-13",3.2676,3.3334,3.2394,3.2629,9232800.0],["2018-11-14",3.3123,3.317,3.0278,3.0466,13744400.0],["2018-11-15",3.0466,3.1148,3.002,3.0866,12119600.0],["2018-11-16",3.0537,3.0537,2.9267,3.0067,22866800.0],["2018-11-19",3.0184,3.0936,3.002,3.0631,13803600.0],["2018-11-20",2.962,3.0349,2.8539,2.8868,24139600.0],["2018-11-21",2.9314,3.4087,2.8938,3.2229,49923200.0],["2018-11-23",3.2206,3.2347,3.0936,3.1736,10767200.0],["2018-11-26",3.2888,3.4745,3.2888,3.4275,23613600.0],["2018-11-27",3.3828,3.5191,3.3381,3.4604,17538800.0],["2018-11-28",3.4604,3.5427,3.4604,3.5285,10574800.0],["2018-11-29",3.5379,3.5779,3.4181,3.4392,16838400.0],["2018-11-30",3.0537,3.2817,3.009,3.2112,47627200.0],["2018-12-03",3.2488,3.2864,3.1806,3.2606,16084800.0],["2018-12-04",3.2888,3.317,3.1595,3.1736,14935600.0],["2018-12-06",3.1736,3.237,3.1125,3.1877,12788800.0],["2018-12-07",3.1853,3.3005,3.1736,3.2159,13610400.0],["2018-12-10",3.2352,3.2497,3.1022,3.199,11174800.0],["2018-12-11",3.228,3.2401,3.1071,3.1313,9352800.0],["2018-12-12",3.1579,3.2715,3.1385,3.199,7271200.0],["2018-12-13",3.2014,3.2304,3.0636,3.0926,9746400.0],["2018-12-14",3.0684,3.1434,3.0684,3.0853,6654800.0],["2018-12-17",3.0611,3.1675,3.0345,3.0587,9022800.0],["2018-12-18",3.0587,3.1506,3.049,3.0781,10379600.0],["2018-12-19",3.0853,3.1385,3.0273,3.0418,9703600.0],["2018-12-20",3.0466,3.1288,2.9523,3.0055,10684800.0],["2018-12-21",2.9959,3.066,2.8459,2.8919,17692000.0],["2018-12-24",2.8943,2.9064,2.8145,2.8218,5314000.0],["2018-12-26",2.8339,2.9983,2.7952,2.9983,9616800.0],["2018-12-27",2.9596,2.962,2.8121,2.9451,7338400.0],["2018-12-28",2.9523,3.02,2.904,2.9693,8105200.0],["2018-12-31",2.9813,3.0636,2.9765,3.0515,11161200.0],["2019-01-02",3.0104,3.1869,3.0031,3.1603,8496800.0],["2019-01-03",3.1385,3.2062,3.0684,3.1361,7001600.0],["2019-01-04",3.3924,3.6971,3.3126,3.685,47662800.0],["2019-01-07",3.6535,3.8228,3.6124,3.743,18872000.0],["2019-01-08",3.7478,3.8421,3.6632,3.8228,13775200.0],["2019-01-09",3.8301,3.963,3.801,3.8639,14218000.0],["2019-01-10",3.8059,3.8687,3.7527,3.8591,11619200.0],["2019-01-11",3.8349,3.8808,3.8131,3.8325,9679200.0],["2019-01-14",3.8301,3.9026,3.7648,3.7817,14443600.0],["2019-01-15",3.772,3.7817,3.6729,3.7551,8912800.0],["2019-01-16",3.7648,3.8421,3.7188,3.7914,7970400.0],["2019-01-17",3.7454,3.8276,3.6995,3.8131,6972000.0],["2019-01-18",3.8736,4.0864,3.8397,3.8518,34188800.0],["2019-01-22",3.8228,3.8446,3.6656,3.6922,12754800.0],["2019-01-23",3.7019,3.7648,3.6584,3.743,7348000.0],["2019-01-24",3.743,3.8204,3.7333,3.8204,5128000.0],["2019-01-25",3.8591,3.8832,3.8035,3.8446,7660400.0],["2019-01-28",3.8059,3.818,3.6245,3.7478,11939600.0],["2019-01-29",2.9959,3.0225,2.6864,2.7275,131481200.0],["2019-01-30",2.7202,2.7492,2.6864,2.7081,24604000.0],["2019-01-31",2.7009,2.7879,2.6839,2.742,24198400.0],["2019-02-01",2.7347,2.7637,2.7033,2.7178,13909600.0],["2019-02-04",2.7178,2.7758,2.6598,2.7492,17086000.0],["2019-02-05",2.7468,2.8556,2.7444,2.8508,17084400.0],["2019-02-06",2.8097,2.829,2.7565,2.7831,13918400.0],["2019-02-07",2.7565,2.8024,2.7154,2.7734,8084400.0],["2019-02-08",2.7541,2.7782,2.7347,2.7444,7204800.0],["2019-02-11",2.7516,2.7541,2.6984,2.7323,7674400.0],["2019-02-12",2.7323,2.8024,2.7323,2.7927,10712000.0],["2019-02-13",2.7952,2.8411,2.7516,2.7734,8531200.0],["2019-02-14",2.7492,2.7613,2.7178,2.7396,9874000.0],["2019-02-15",2.7396,2.7661,2.7275,2.7637,8847200.0],["2019-02-19",2.771,2.7734,2.6912,2.7081,13222400.0],["2019-02-20",2.7154,2.7323,2.696,2.7081,11842000.0],["2019-02-21",2.7154,2.7299,2.6622,2.667,9956800.0],["2019-02-22",2.6646,2.7516,2.6646,2.7492,12998000.0],["2019-02-25",2.7516,2.8532,2.7516,2.7927,14378000.0],["2019-02-26",2.7903,2.8314,2.7807,2.8145,8632000.0],["2019-02-27",2.8193,2.8846,2.8097,2.8218,13589200.0],["2019-02-28",2.8266,2.8677,2.8024,2.829,11280800.0],["2019-03-01",2.8725,2.904,2.8411,2.8411,7604800.0],["2019-03-04",2.8508,2.8653,2.7734,2.7976,8914400.0],["2019-03-05",2.9209,2.9257,2.7468,2.8048,22151600.0],["2019-03-06",2.8193,2.8701,2.7952,2.7952,13251600.0],["2019-03-07",2.7952,2.8193,2.7661,2.8024,7245600.0],["2019-03-08",2.6767,2.713,2.5993,2.6525,24686400.0],["2019-03-11",2.6549,2.7275,2.6332,2.7226,10814400.0],["2019-03-12",2.7275,2.7927,2.7154,2.7734,8659600.0],["2019-03-13",2.7903,2.8145,2.7734,2.8,8766400.0],["2019-03-14",2.8275,2.835,2.725,2.7375,11358400.0],["2019-03-15",2.7475,2.78,2.725,2.765,14149600.0],["2019-03-18",2.7725,2.7925,2.745,2.7675,9804800.0],["2019-03-19",2.7675,2.81,2.725,2.74,12359600.0],["2019-03-20",2.74,2.74,2.6,2.625,16415600.0],["2019-03-21",2.6175,2.6825,2.5875,2.6375,12821200.0],["2019-03-22",2.6625,2.665,2.61,2.6125,13156000.0],["2019-03-25",2.615,2.6225,2.5175,2.535,17944800.0],["2019-03-26",2.5275,2.61,2.5225,2.5875,14140400.0],["2019-03-27",2.5925,2.635,2.5625,2.5725,10424800.0],["2019-03-28",2.59,2.6225,2.5175,2.5475,12489200.0],["2019-03-29",2.5525,2.59,2.5375,2.54,11676000.0],["2019-04-01",2.5725,2.605,2.51,2.5925,17662800.0],["2019-04-02",2.5925,2.6025,2.5225,2.525,34680800.0],["2019-04-03",2.215,2.5075,2.205,2.4075,106391600.0],["2019-04-04",2.435,2.515,2.4125,2.5075,31671200.0],["2019-04-05",2.49,2.5025,2.4475,2.465,22974400.0],["2019-04-08",2.4475,2.52,2.4325,2.485,18204000.0],["2019-04-09",2.4625,2.5,2.4525,2.455,11914000.0],["2019-04-10",2.47,2.5025,2.47,2.4925,11228800.0],["2019-04-11",2.495,2.495,2.435,2.44,10180800.0],["2019-04-12",2.4475,2.4575,2.3225,2.33,19114000.0],["2019-04-15",2.3175,2.3375,2.2025,2.235,22109600.0],["2019-04-16",2.25,2.2875,2.2375,2.27,18880000.0],["2019-04-17",2.2775,2.28,2.1875,2.235,15684400.0],["2019-04-18",2.215,2.2575,2.185,2.1925,15256800.0],["2019-04-22",2.1875,2.205,2.1325,2.1625,25114800.0],["2019-04-23",2.16,2.2425,2.16,2.2225,17809200.0],["2019-04-24",2.225,2.265,2.2225,2.2525,16424400.0],["2019-04-25",2.2475,2.25,2.18,2.2375,10508000.0],["2019-04-26",2.2325,2.2575,2.22,2.2225,9227200.0],["2019-04-29",2.2225,2.225,2.1775,2.19,10192400.0],["2019-04-30",2.2,2.2125,2.1625,2.1625,12830800.0],["2019-05-01",2.165,2.1975,2.1175,2.1275,14155600.0],["2019-05-02",2.1275,2.2075,2.1275,2.1925,12467600.0],["2019-05-03",2.2025,2.2475,2.1925,2.2425,8718400.0],["2019-05-06",2.2125,2.23,2.165,2.2125,9624800.0],["2019-05-07",2.1925,2.23,2.1725,2.1925,10366400.0],["2019-05-08",2.1875,2.2125,2.1625,2.1725,8249600.0],["2019-05-09",2.15,2.1625,2.12,2.13,9358000.0],["2019-05-10",2.13,2.145,2.09,2.12,9206000.0],["2019-05-13",2.0825,2.0925,2.0425,2.065,12172800.0],["2019-05-14",2.08,2.1375,2.06,2.1325,10451600.0],["2019-05-15",2.11,2.1775,2.11,2.1725,9014000.0],["2019-05-16",2.185,2.21,2.16,2.1675,7004000.0],["2019-05-17",2.135,2.195,2.135,2.1525,7869200.0],["2019-05-20",2.115,2.13,1.995,2.015,20174400.0],["2019-05-21",2.0175,2.035,1.9725,2.0325,22788400.0],["2019-05-22",2.0175,2.02,1.94,1.975,18064400.0],["2019-05-23",1.96,1.965,1.9175,1.925,15678000.0],["2019-05-24",1.9275,1.965,1.9275,1.955,10168400.0],["2019-05-28",1.9625,1.9975,1.935,1.935,10931200.0],["2019-05-29",1.9325,1.9375,1.8475,1.8925,16510800.0],["2019-05-30",1.8925,1.925,1.8825,1.9,10780800.0],["2019-05-31",1.8675,1.915,1.83,1.895,15932400.0],["2019-06-03",1.895,1.9125,1.855,1.8675,20916400.0],["2019-06-04",1.895,1.9625,1.88,1.955,41720400.0],["2019-06-05",1.3725,1.3975,1.1775,1.26,157416800.0],["2019-06-06",1.245,1.2825,1.21,1.2825,54232000.0],["2019-06-07",1.2825,1.3075,1.2475,1.255,42365200.0],["2019-06-10",1.3425,1.3875,1.3225,1.36,75706000.0],["2019-06-11",1.3825,1.4625,1.3725,1.43,53695200.0],["2019-06-12",1.42,1.45,1.375,1.375,19657200.0],["2019-06-13",1.3875,1.4325,1.3725,1.425,23363200.0],["2019-06-14",1.425,1.4575,1.4025,1.4075,21218400.0],["2019-06-17",1.4075,1.4525,1.4,1.425,14746000.0],["2019-06-18",1.4275,1.4575,1.4175,1.4325,16281600.0],["2019-06-19",1.4375,1.4375,1.4025,1.4075,11893200.0],["2019-06-20",1.415,1.4225,1.38,1.3825,15735200.0],["2019-06-21",1.38,1.38,1.3275,1.355,35817200.0],["2019-06-24",1.3525,1.3675,1.32,1.3425,19293200.0],["2019-06-25",1.335,1.3825,1.33,1.3625,12341600.0],["2019-06-26",1.3675,1.38,1.345,1.3675,14207200.0],["2019-06-27",1.365,1.3975,1.3575,1.385,15024000.0],["2019-06-28",1.3825,1.395,1.36,1.3675,15585600.0],["2019-07-01",1.3825,1.3925,1.335,1.34,17243200.0],["2019-07-02",1.3375,1.3625,1.33,1.345,22574000.0],["2019-07-03",1.3525,1.3575,1.3175,1.3275,10248400.0],["2019-07-05",1.325,1.41,1.3175,1.38,51578400.0],["2019-07-08",1.375,1.3825,1.355,1.3625,26370800.0],["2019-07-09",1.37,1.3875,1.32,1.3275,46887600.0],["2019-07-10",1.3375,1.3425,1.2925,1.295,43413200.0],["2019-07-11",1.245,1.2525,1.1825,1.21,67112800.0],["2019-07-12",1.215,1.2325,1.2025,1.2275,17568800.0],["2019-07-15",1.2175,1.2225,1.1875,1.1875,12273600.0],["2019-07-16",1.19,1.2025,1.1575,1.1575,23880000.0],["2019-07-17",1.1575,1.16,1.0825,1.095,30572400.0],["2019-07-18",1.0975,1.105,1.03,1.05,34342800.0],["2019-07-19",1.055,1.105,1.055,1.08,43786000.0],["2019-07-22",1.0825,1.1,1.03,1.035,21954800.0],["2019-07-23",1.0375,1.05,0.995,1.0225,30814000.0],["2019-07-24",1.02,1.05,1.0125,1.02,24082400.0],["2019-07-25",1.025,1.08,0.9925,0.995,23160000.0],["2019-07-26",1.0,1.02,0.99,1.0025,12836000.0],["2019-07-29",1.005,1.04,1.005,1.03,17308400.0],["2019-07-30",1.025,1.0325,0.975,1.0075,21085600.0],["2019-07-31",1.0075,1.045,1.0,1.005,20835600.0],["2019-08-01",1.005,1.015,0.945,0.96,22386000.0],["2019-08-02",0.9575,0.9725,0.9375,0.945,14378800.0],["2019-08-05",0.93,0.9375,0.895,0.9275,22727200.0],["2019-08-06",0.9325,0.955,0.9075,0.9525,20629600.0],["2019-08-07",0.935,0.9625,0.915,0.9525,23424400.0],["2019-08-08",0.96,0.9775,0.9425,0.9725,9226800.0],["2019-08-09",0.9575,0.965,0.8975,0.8975,12317600.0],["2019-08-12",0.895,0.905,0.86,0.8775,10710400.0],["2019-08-13",0.87,0.94,0.8675,0.8675,18018000.0],["2019-08-14",0.8475,0.855,0.7975,0.83,24327600.0],["2019-08-15",0.83,0.8525,0.7875,0.8025,23553600.0],["2019-08-16",0.8125,0.84,0.8025,0.83,12522800.0],["2019-08-19",0.8425,0.8675,0.835,0.845,11550000.0],["2019-08-20",0.8375,0.865,0.82,0.855,17040000.0],["2019-08-21",0.875,0.905,0.86,0.885,23643600.0],["2019-08-22",0.9925,1.0625,0.93,0.9675,116709200.0],["2019-08-23",0.96,0.975,0.89,0.9125,34643600.0],["2019-08-26",0.93,1.01,0.9125,0.955,41277600.0],["2019-08-27",0.9675,0.9825,0.92,0.925,22804000.0],["2019-08-28",0.925,0.9925,0.9175,0.97,25756800.0],["2019-08-29",0.9825,1.0725,0.9375,1.0575,53454000.0],["2019-08-30",1.065,1.09,0.98,0.9925,42538400.0],["2019-09-03",0.9925,1.0175,0.915,0.9525,36177600.0],["2019-09-04",0.97,1.0,0.9625,0.995,16908400.0],["2019-09-05",1.02,1.06,1.0175,1.0575,27568000.0],["2019-09-06",1.06,1.09,1.035,1.0775,26806000.0],["2019-09-09",1.0875,1.23,1.0875,1.19,58315200.0],["2019-09-10",1.2175,1.275,1.1275,1.2725,66636800.0],["2019-09-11",1.0475,1.2375,0.9925,1.1475,136020000.0],["2019-09-12",1.15,1.2025,1.1075,1.145,35634800.0],["2019-09-13",1.155,1.1925,1.0925,1.1025,30648800.0],["2019-09-16",1.075,1.1175,1.0675,1.0875,27045200.0],["2019-09-17",1.075,1.085,1.0325,1.0825,25624000.0],["2019-09-18",1.0825,1.1725,1.0825,1.15,39184800.0],["2019-09-19",1.16,1.1675,1.105,1.11,31441200.0],["2019-09-20",1.1475,1.2,1.125,1.175,46415200.0],["2019-09-23",1.17,1.3,1.1525,1.255,49896000.0],["2019-09-24",1.285,1.375,1.245,1.2525,52391600.0],["2019-09-25",1.2725,1.3875,1.27,1.3,48657200.0],["2019-09-26",1.2975,1.335,1.27,1.32,24323600.0],["2019-09-27",1.3125,1.3625,1.305,1.335,22194000.0],["2019-09-30",1.3575,1.41,1.35,1.38,35679200.0],["2019-10-01",1.41,1.455,1.3725,1.395,26369600.0],["2019-10-02",1.3875,1.3875,1.31,1.33,32619600.0],["2019-10-03",1.325,1.37,1.3075,1.355,17386800.0],["2019-10-04",1.3575,1.39,1.3425,1.3875,16852400.0],["2019-10-07",1.37,1.395,1.3525,1.3725,16619200.0],["2019-10-08",1.3575,1.36,1.29,1.3075,19292400.0],["2019-10-09",1.3125,1.325,1.24,1.2475,23238400.0],["2019-10-10",1.255,1.2875,1.24,1.2625,20912000.0],["2019-10-11",1.285,1.3725,1.285,1.3425,23636800.0],["2019-10-14",1.33,1.3975,1.305,1.395,21095600.0],["2019-10-15",1.4,1.4775,1.3975,1.4025,25403600.0],["2019-10-16",1.395,1.4775,1.395,1.47,15474800.0],["2019-10-17",1.4725,1.5125,1.45,1.5075,14426400.0],["2019-10-18",1.5075,1.5125,1.4425,1.485,12788400.0],["2019-10-21",1.495,1.54,1.455,1.4825,14446400.0],["2019-10-22",1.4825,1.61,1.4825,1.5975,16698000.0],["2019-10-23",1.5825,1.655,1.5575,1.6075,16285600.0],["2019-10-24",1.625,1.6375,1.5075,1.605,17072800.0],["2019-10-25",1.58,1.6075,1.5625,1.5875,10581600.0],["2019-10-28",1.595,1.6225,1.5425,1.5475,11418800.0],["2019-10-29",1.5525,1.5625,1.4475,1.4525,15675200.0],["2019-10-30",1.44,1.4575,1.38,1.4325,14958000.0],["2019-10-31",1.4075,1.4225,1.3275,1.36,17434400.0],["2019-11-01",1.3625,1.5,1.3575,1.46,20841600.0],["2019-11-04",1.475,1.505,1.4425,1.4625,14680000.0],["2019-11-05",1.47,1.55,1.465,1.4775,13496400.0],["2019-11-06",1.475,1.5475,1.455,1.5225,16513200.0],["2019-11-07",1.545,1.58,1.51,1.555,12517200.0],["2019-11-08",1.5425,1.57,1.5125,1.5225,7874800.0],["2019-11-11",1.5125,1.5225,1.4425,1.505,12437600.0],["2019-11-12",1.5075,1.5175,1.4675,1.48,7338000.0],["2019-11-13",1.4775,1.4925,1.4525,1.485,6134400.0],["2019-11-14",1.4875,1.5275,1.475,1.495,6834800.0],["2019-11-15",1.5,1.5025,1.4625,1.47,8663600.0],["2019-11-18",1.4625,1.4625,1.4025,1.405,11983600.0],["2019-11-19",1.3925,1.415,1.3625,1.375,13442000.0],["2019-11-20",1.385,1.385,1.34,1.365,10666800.0],["2019-11-21",1.365,1.395,1.3375,1.375,11136000.0],["2019-11-22",1.3975,1.4625,1.375,1.415,13972400.0],["2019-11-25",1.4175,1.515,1.4075,1.5075,10979600.0],["2019-11-26",1.5075,1.565,1.5025,1.525,10594800.0],["2019-11-27",1.525,1.5975,1.505,1.5875,12120000.0],["2019-11-29",1.5825,1.5975,1.56,1.585,5476000.0],["2019-12-02",1.5875,1.615,1.5225,1.5425,8242400.0],["2019-12-03",1.51,1.545,1.4825,1.53,8859600.0],["2019-12-04",1.5425,1.6225,1.53,1.6075,11489600.0],["2019-12-05",1.58,1.63,1.56,1.6,17525600.0],["2019-12-06",1.5975,1.67,1.5975,1.67,19029200.0],["2019-12-09",1.6625,1.73,1.5475,1.5825,25002400.0],["2019-12-10",1.5725,1.635,1.53,1.6275,38379600.0],["2019-12-11",1.3125,1.4525,1.295,1.3825,78071200.0],["2019-12-12",1.365,1.4275,1.3525,1.395,25549200.0],["2019-12-13",1.3675,1.405,1.31,1.3625,21756000.0],["2019-12-16",1.3475,1.3975,1.3475,1.375,17627600.0],["2019-12-17",1.375,1.52,1.3725,1.515,16565600.0],["2019-12-18",1.515,1.5675,1.4825,1.54,21056400.0],["2019-12-19",1.5525,1.56,1.5075,1.515,17808000.0],["2019-12-20",1.515,1.555,1.49,1.4975,21938400.0],["2019-12-23",1.5125,1.5175,1.385,1.4025,25130800.0],["2019-12-24",1.4125,1.4175,1.36,1.36,13582000.0],["2019-12-26",1.3675,1.3775,1.3125,1.35,17057600.0],["2019-12-27",1.355,1.495,1.3475,1.475,44165200.0],["2019-12-30",1.47,1.5625,1.44,1.5325,17928400.0],["2019-12-31",1.52,1.5975,1.4975,1.52,17290400.0],["2020-01-02",1.535,1.6175,1.5175,1.5775,17814400.0],["2020-01-03",1.5525,1.5625,1.46,1.47,14175600.0],["2020-01-06",1.45,1.4775,1.4,1.4625,13579200.0],["2020-01-07",1.4425,1.4575,1.36,1.38,20912000.0],["2020-01-08",1.3725,1.4625,1.3525,1.43,22517600.0],["2020-01-09",1.455,1.455,1.37,1.3875,10572000.0],["2020-01-10",1.39,1.4,1.345,1.3575,11125600.0],["2020-01-13",1.3575,1.4025,1.3325,1.3575,14500800.0],["2020-01-14",1.195,1.25,1.1325,1.1775,50247600.0],["2020-01-15",1.165,1.1825,1.1375,1.1525,19924400.0],["2020-01-16",1.1525,1.1775,1.13,1.155,17148400.0],["2020-01-17",1.145,1.1875,1.1275,1.1875,16078000.0],["2020-01-21",1.1875,1.1875,1.1375,1.1475,14128400.0],["2020-01-22",1.1375,1.16,1.115,1.14,10510000.0],["2020-01-23",1.1375,1.16,1.115,1.155,7520800.0],["2020-01-24",1.16,1.16,1.0625,1.08,16654400.0],["2020-01-27",1.05,1.0875,1.04,1.07,8490000.0],["2020-01-28",1.075,1.075,1.045,1.0525,8579600.0],["2020-01-29",1.055,1.08,1.0325,1.0325,6210400.0],["2020-01-30",1.025,1.03,0.97,0.9825,12026000.0],["2020-01-31",0.9775,0.985,0.9575,0.96,11566800.0],["2020-02-03",0.97,0.995,0.9625,0.9875,8102400.0],["2020-02-04",1.0075,1.0625,0.9925,1.0175,14252400.0],["2020-02-05",1.0375,1.1025,1.035,1.045,10566800.0],["2020-02-06",1.05,1.075,1.035,1.035,6041200.0],["2020-02-07",1.0275,1.0325,0.9425,0.9525,10969200.0],["2020-02-10",0.9625,1.025,0.935,0.985,11108000.0],["2020-02-11",0.995,1.06,0.9875,1.005,13660000.0],["2020-02-12",1.0325,1.1275,1.0175,1.0475,19282400.0],["2020-02-13",1.03,1.065,1.0175,1.0275,8326800.0],["2020-02-14",1.0275,1.0475,1.005,1.005,6330800.0],["2020-02-18",1.0025,1.02,0.99,1.015,5870400.0],["2020-02-19",1.015,1.0675,0.98,1.0375,10372400.0],["2020-02-20",1.04,1.075,1.0275,1.035,6249200.0],["2020-02-21",1.03,1.045,0.9975,1.01,6782800.0],["2020-02-24",0.975,0.9825,0.925,0.925,14265200.0],["2020-02-25",0.9425,0.9475,0.8875,0.89,17791600.0],["2020-02-26",0.895,0.905,0.84,0.8475,18899200.0],["2020-02-27",0.8075,0.9075,0.795,0.8675,15518000.0],["2020-02-28",0.835,0.93,0.835,0.9,18768800.0],["2020-03-02",0.9,0.9625,0.8475,0.9575,12833600.0],["2020-03-03",0.97,0.9725,0.875,0.9075,17130000.0],["2020-03-04",0.9275,0.9575,0.865,0.9425,17030400.0],["2020-03-05",0.925,0.9975,0.8975,0.99,14397600.0],["2020-03-06",0.96,1.0175,0.94,0.98,8387200.0],["2020-03-09",0.8975,0.9925,0.875,0.925,10928000.0],["2020-03-10",0.985,1.065,0.95,1.0575,19452800.0],["2020-03-11",1.035,1.0625,1.0,1.035,17656400.0],["2020-03-12",0.925,1.01,0.87,0.995,20493600.0],["2020-03-13",1.0325,1.1625,0.9625,1.1475,23148800.0],["2020-03-16",0.9825,1.1425,0.975,1.0925,19466800.0],["2020-03-17",1.1,1.1625,1.0275,1.0575,14248800.0],["2020-03-18",1.025,1.0625,0.875,0.9425,14606800.0],["2020-03-19",0.9275,1.05,0.8875,1.0475,20158000.0],["2020-03-20",1.02,1.02,0.9125,0.94,30888800.0],["2020-03-23",0.895,0.965,0.875,0.9525,24039200.0],["2020-03-24",0.9875,1.0525,0.9725,1.04,27222400.0],["2020-03-25",1.0375,1.1225,1.01,1.0425,14368400.0],["2020-03-26",1.06,1.1775,1.06,1.1025,24742800.0],["2020-03-27",1.235,1.2725,1.0375,1.055,28099200.0],["2020-03-30",1.055,1.0675,0.9125,0.9125,13402400.0],["2020-03-31",0.9075,0.95,0.875,0.875,9203600.0],["2020-04-01",0.8625,0.8725,0.78,0.8125,18274800.0],["2020-04-02",0.815,0.8375,0.7125,0.7125,16257200.0],["2020-04-03",0.7125,0.735,0.6425,0.7,15321600.0],["2020-04-06",0.715,0.8,0.7075,0.7725,13362000.0],["2020-04-07",0.8475,0.86,0.775,0.8175,11347600.0],["2020-04-08",0.8075,0.9175,0.8,0.8525,11538000.0],["2020-04-09",0.9,1.0625,0.8725,0.9725,23634400.0],["2020-04-13",1.0625,1.19,1.04,1.185,27378000.0],["2020-04-14",1.3025,1.6175,1.285,1.4875,54026400.0],["2020-04-15",1.415,1.4175,1.225,1.3175,29999600.0],["2020-04-16",1.28,1.36,1.22,1.2575,13487600.0],["2020-04-17",1.305,1.32,1.1075,1.22,22612800.0],["2020-04-20",1.2125,1.475,1.195,1.4025,24340000.0],["2020-04-21",1.3075,1.325,1.19,1.195,16568400.0],["2020-04-22",1.285,1.2925,1.2075,1.2225,10711200.0],["2020-04-23",1.1875,1.2225,1.145,1.175,9063600.0],["2020-04-24",1.195,1.2125,1.165,1.1925,8944800.0],["2020-04-27",1.2125,1.4975,1.2025,1.455,29100400.0],["2020-04-28",1.48,1.51,1.265,1.41,20800800.0],["2020-04-29",1.4575,1.5225,1.3625,1.51,13478400.0],["2020-04-30",1.4675,1.495,1.41,1.4325,8693200.0],["2020-05-01",1.4125,1.545,1.3625,1.5125,16022400.0],["2020-05-04",1.46,1.4825,1.35,1.37,16272400.0],["2020-05-05",1.3875,1.4075,1.3375,1.3475,8423600.0],["2020-05-06",1.35,1.35,1.225,1.2325,13478400.0],["2020-05-07",1.2075,1.2325,1.1625,1.2175,10003200.0],["2020-05-08",1.22,1.2975,1.205,1.245,9410400.0],["2020-05-11",1.23,1.24,1.1875,1.19,6796800.0],["2020-05-12",1.195,1.23,1.115,1.135,10556800.0],["2020-05-13",1.135,1.135,1.0175,1.0525,11531600.0],["2020-05-14",1.0375,1.0475,0.99,1.0325,8019600.0],["2020-05-15",1.0125,1.1125,1.01,1.055,7762400.0],["2020-05-18",1.1,1.1575,1.09,1.145,9456800.0],["2020-05-19",1.145,1.1875,1.0925,1.11,7362800.0],["2020-05-20",1.125,1.1725,1.085,1.1075,10174400.0],["2020-05-21",1.1125,1.1625,1.1,1.11,7887600.0],["2020-05-22",1.115,1.1225,1.0325,1.045,9519600.0],["2020-05-26",1.085,1.1525,1.0825,1.105,14182800.0],["2020-05-27",1.1425,1.1775,1.09,1.1725,12586400.0],["2020-05-28",1.1875,1.19,1.075,1.0825,8735600.0],["2020-05-29",1.0825,1.105,1.0125,1.015,15846800.0],["2020-06-01",1.03,1.09,1.005,1.0325,10446400.0],["2020-06-02",1.0675,1.0775,1.015,1.045,9477600.0],["2020-06-03",1.06,1.13,1.05,1.11,12149600.0],["2020-06-04",1.11,1.18,1.0925,1.1175,14057200.0],["2020-06-05",1.0725,1.1025,1.0225,1.035,25097600.0],["2020-06-08",1.07,1.285,1.0675,1.2525,40534800.0],["2020-06-09",1.25,1.25,1.1375,1.24,32293600.0],["2020-06-10",1.195,1.3825,1.17,1.2675,42425600.0],["2020-06-11",1.16,1.225,1.045,1.0925,24944000.0],["2020-06-12",1.15,1.195,1.0975,1.18,17512800.0],["2020-06-15",1.125,1.1925,1.105,1.1725,15636000.0],["2020-06-16",1.2375,1.2375,1.1275,1.16,12485200.0],["2020-06-17",1.135,1.2075,1.1325,1.19,14374000.0],["2020-06-18",1.1675,1.2375,1.1625,1.2375,13695200.0],["2020-06-19",1.2375,1.27,1.1725,1.22,29466400.0],["2020-06-22",1.1975,1.2375,1.18,1.2175,12715600.0],["2020-06-23",1.2375,1.2475,1.2,1.2075,12821600.0],["2020-06-24",1.2075,1.21,1.095,1.1025,11904800.0],["2020-06-25",1.0825,1.135,1.075,1.115,9803200.0],["2020-06-26",1.12,1.125,1.0675,1.0875,15204800.0],["2020-06-29",1.0875,1.13,1.075,1.095,8524800.0],["2020-06-30",1.0825,1.1275,1.05,1.085,15556000.0],["2020-07-01",1.0775,1.125,1.0775,1.11,9214800.0],["2020-07-02",1.1225,1.1275,1.0725,1.0725,7550400.0],["2020-07-06",1.0775,1.085,1.0475,1.06,8563600.0],["2020-07-07",1.05,1.0625,1.015,1.0225,9826400.0],["2020-07-08",1.025,1.0725,1.0075,1.065,8211200.0],["2020-07-09",1.0675,1.08,1.0325,1.0525,7970400.0],["2020-07-10",1.05,1.095,1.045,1.085,5643200.0],["2020-07-13",1.0875,1.1375,1.065,1.065,16864800.0],["2020-07-14",1.055,1.0775,1.0175,1.02,9046400.0],["2020-07-15",1.0325,1.0725,1.0325,1.0475,5896400.0],["2020-07-16",1.0475,1.05,1.0225,1.0425,5320400.0],["2020-07-17",1.04,1.0575,0.985,0.99,12263600.0],["2020-07-20",0.9875,1.015,0.9425,0.9625,13604400.0],["2020-07-21",0.975,1.0225,0.97,1.0025,13351600.0],["2020-07-22",1.005,1.03,0.98,1.0275,10094000.0],["2020-07-23",1.0225,1.0775,1.015,1.0275,12948800.0],["2020-07-24",1.015,1.0575,1.0025,1.0075,8863600.0],["2020-07-27",1.005,1.03,0.9875,1.0025,9890800.0],["2020-07-28",0.99,1.0125,0.98,0.985,18221600.0],["2020-07-29",0.985,1.045,0.98,1.015,11518400.0],["2020-07-30",1.0,1.0575,0.9925,1.025,9594000.0],["2020-07-31",1.015,1.04,0.9975,1.0025,7517600.0],["2020-08-03",1.0075,1.0625,1.0,1.0375,10070400.0],["2020-08-04",1.0325,1.185,1.0325,1.1075,41445600.0],["2020-08-05",1.125,1.19,1.0625,1.1575,19677200.0],["2020-08-06",1.15,1.165,1.095,1.1075,7604800.0],["2020-08-07",1.0975,1.1,1.015,1.04,13364400.0],["2020-08-10",1.05,1.1425,1.045,1.0825,18247200.0],["2020-08-11",1.1075,1.1425,1.085,1.0875,12555200.0],["2020-08-12",1.1,1.1575,1.09,1.13,12230400.0],["2020-08-13",1.13,1.1775,1.125,1.16,8513200.0],["2020-08-14",1.15,1.2075,1.1375,1.1875,13897600.0],["2020-08-17",1.195,1.195,1.14,1.1575,9484000.0],["2020-08-18",1.1525,1.2175,1.1075,1.2025,15337600.0],["2020-08-19",1.2,1.21,1.16,1.18,10450400.0],["2020-08-20",1.155,1.17,1.1275,1.1525,9764800.0],["2020-08-21",1.15,1.4,1.15,1.2575,42570400.0],["2020-08-24",1.275,1.2825,1.14,1.2175,18341600.0],["2020-08-25",1.22,1.3125,1.22,1.245,11994800.0],["2020-08-26",1.2425,1.305,1.23,1.2775,11118800.0],["2020-08-27",1.2775,1.345,1.255,1.3125,13537600.0],["2020-08-28",1.325,1.3925,1.305,1.3475,16947600.0],["2020-08-31",1.4425,1.7875,1.4225,1.67,151904000.0],["2020-09-01",1.825,1.955,1.6925,1.9125,92634400.0],["2020-09-02",1.95,2.0125,1.7775,1.9275,52044400.0],["2020-09-03",1.97,2.1125,1.81,1.955,57378000.0],["2020-09-04",1.945,1.98,1.7925,1.9125,30648000.0],["2020-09-08",1.8875,2.07,1.87,1.925,39266400.0],["2020-09-09",1.99,1.9975,1.8275,1.8375,36272400.0],["2020-09-10",1.6625,1.7375,1.5475,1.5575,62233200.0],["2020-09-11",1.565,1.5825,1.4675,1.5225,24244800.0],["2020-09-14",1.7,1.75,1.6075,1.7275,40476000.0],["2020-09-15",1.715,1.815,1.6725,1.7725,22974000.0],["2020-09-16",1.7575,2.26,1.7575,2.17,77025200.0],["2020-09-17",2.1425,2.4425,2.1025,2.3,68106800.0],["2020-09-18",2.3,2.4425,2.2275,2.3675,69630000.0],["2020-09-21",2.3375,2.4,2.095,2.1875,30559200.0],["2020-09-22",2.6125,2.7925,2.475,2.64,139010000.0],["2020-09-23",2.65,2.715,2.48,2.51,42604800.0],["2020-09-24",2.4275,2.4525,2.2525,2.285,31755200.0],["2020-09-25",2.2975,2.545,2.275,2.505,30060800.0],["2020-09-28",2.54,2.565,2.3875,2.5225,27057200.0],["2020-09-29",2.5,2.6625,2.4825,2.5875,20950400.0],["2020-09-30",2.5625,2.69,2.515,2.55,24316000.0],["2020-10-01",2.5225,2.5625,2.4225,2.4425,18216400.0],["2020-10-02",2.345,2.445,2.325,2.3475,17362000.0],["2020-10-05",2.36,2.3975,2.3125,2.365,11220000.0],["2020-10-06",2.39,2.46,2.275,2.2825,18141600.0],["2020-10-07",2.3075,2.39,2.2925,2.34,13234400.0],["2020-10-08",2.385,3.41,2.2975,3.3725,305814400.0],["2020-10-09",3.2075,3.7,2.975,3.005,308611200.0],["2020-10-12",2.915,3.1925,2.85,2.95,94622800.0],["2020-10-13",2.9325,3.105,2.9125,2.97,40718800.0],["2020-10-14",3.1675,3.17,3.0125,3.0625,43045600.0],["2020-10-15",2.9975,3.775,2.9975,3.4575,159579200.0],["2020-10-16",3.4425,3.475,3.27,3.3275,46606400.0],["2020-10-19",3.36,3.625,3.345,3.4775,52676400.0],["2020-10-20",3.5075,3.535,3.4175,3.465,26416000.0],["2020-10-21",3.475,3.605,3.45,3.525,21447600.0],["2020-10-22",3.55,3.9675,3.5475,3.7275,64848800.0],["2020-10-23",3.7625,3.845,3.6375,3.75,26029200.0],["2020-10-26",3.7325,3.8625,3.315,3.3625,53505200.0],["2020-10-27",3.4275,3.4275,3.09,3.1725,28924000.0],["2020-10-28",3.0675,3.2625,2.945,2.955,25554400.0],["2020-10-29",2.97,3.0625,2.92,2.9325,16663200.0],["2020-10-30",2.91,2.91,2.59,2.6175,46187600.0],["2020-11-02",2.705,2.7725,2.625,2.6875,20908000.0],["2020-11-03",2.6875,2.965,2.6575,2.8925,29818000.0],["2020-11-04",2.94,2.9425,2.6525,2.7275,23231600.0],["2020-11-05",2.8175,2.96,2.765,2.8625,18820800.0],["2020-11-06",2.88,3.0425,2.83,2.965,22072800.0],["2020-11-09",3.19,3.2325,2.8125,2.8725,24979600.0],["2020-11-10",2.875,2.915,2.7075,2.775,15304000.0],["2020-11-11",2.875,2.9875,2.8025,2.9375,19530400.0],["2020-11-12",2.935,2.9675,2.7425,2.7825,17413200.0],["2020-11-13",2.84,2.8875,2.75,2.7525,14143600.0],["2020-11-16",2.79,3.165,2.68,3.015,39099200.0],["2020-11-17",2.9125,2.98,2.8075,2.9075,26712800.0],["2020-11-18",2.95,3.01,2.89,2.8925,12676800.0],["2020-11-19",2.9,3.1975,2.8625,3.115,47150400.0],["2020-11-20",3.1375,3.365,3.135,3.1775,33581600.0],["2020-11-23",3.225,3.53,3.1675,3.475,38396400.0],["2020-11-24",3.5575,3.565,3.325,3.4175,28732800.0],["2020-11-25",3.4,3.8125,3.355,3.6875,35440400.0],["2020-11-27",3.8225,4.185,3.72,4.02,50016800.0],["2020-11-30",4.5425,4.855,4.14,4.14,127934000.0],["2020-12-01",4.2775,4.35,3.94,3.95,50615600.0],["2020-12-02",3.925,4.17,3.845,4.145,31533600.0],["2020-12-03",4.12,4.16,3.9675,4.03,25180000.0],["2020-12-04",4.075,4.3225,4.065,4.225,35890800.0],["2020-12-07",4.25,4.375,4.055,4.0875,29545200.0],["2020-12-08",4.0925,4.3025,3.9825,4.235,64480800.0],["2020-12-09",3.48,3.6825,3.3075,3.415,97431600.0],["2020-12-10",3.28,3.6025,3.2625,3.53,30235600.0],["2020-12-11",3.4775,3.5,3.255,3.3275,29987600.0],["2020-12-14",3.335,3.3575,3.035,3.18,40028400.0],["2020-12-15",3.195,3.505,3.12,3.4625,32759200.0],["2020-12-16",3.49,3.5775,3.395,3.4625,23460400.0],["2020-12-17",3.49,3.745,3.3975,3.7075,32779600.0],["2020-12-18",3.945,4.075,3.795,3.9075,66475200.0],["2020-12-21",3.9525,4.0875,3.82,3.8825,39504400.0],["2020-12-22",4.055,5.01,4.0375,4.865,122610800.0],["2020-12-23",5.0425,5.5875,4.7825,5.1425,103321200.0],["2020-12-24",5.2525,5.37,4.9875,5.0375,25048800.0],["2020-12-28",5.3275,5.4925,5.0875,5.2475,35863600.0],["2020-12-29",5.205,5.2675,4.64,4.845,36965600.0],["2020-12-30",4.845,5.0,4.7125,4.815,23737600.0],["2020-12-31",4.8125,4.95,4.7,4.71,27690800.0],["2021-01-04",4.75,4.775,4.2875,4.3125,40090000.0],["2021-01-05",4.3375,4.52,4.3075,4.3425,19846000.0],["2021-01-06",4.335,4.745,4.3325,4.59,24224800.0],["2021-01-07",4.6175,4.8625,4.505,4.52,24517200.0],["2021-01-08",4.545,4.575,4.27,4.4225,25928000.0],["2021-01-11",4.8525,5.1625,4.7525,4.985,59632000.0],["2021-01-12",4.99,5.1,4.83,4.9875,28242800.0],["2021-01-13",5.105,9.6625,5.0075,7.85,578006800.0],["2021-01-14",9.5225,10.765,8.2625,9.9775,374869600.0],["2021-01-15",9.6225,10.1875,8.5025,8.875,187465600.0],["2021-01-19",10.3875,11.38,9.16,9.84,298887600.0],["2021-01-20",9.3425,10.2975,9.015,9.78,133887200.0],["2021-01-21",9.8075,11.1875,9.25,10.7575,224867600.0],["2021-01-22",10.6475,19.19,10.58,16.2525,788631600.0],["2021-01-25",24.1825,39.795,15.2825,19.1975,711496000.0],["2021-01-26",22.14,37.5,20.05,36.995,714352000.0],["2021-01-27",88.7075,95.0,62.25,86.8775,373586800.0],["2021-01-28",66.25,120.75,28.0625,48.4,235263200.0],["2021-01-29",94.9275,103.495,62.5,81.25,202264400.0],["2021-02-01",79.14,80.5,53.0,56.25,149528800.0],["2021-02-02",35.19,39.5,18.555,22.5,312732400.0],["2021-02-03",28.0025,28.35,21.3125,23.1025,170794000.0],["2021-02-04",22.7975,22.875,13.3325,13.375,249709200.0],["2021-02-05",13.51,23.75,12.7725,15.9425,325380000.0],["2021-02-08",18.1025,18.165,14.505,15.0,102749200.0],["2021-02-09",14.1525,14.25,11.63,12.5775,107372400.0],["2021-02-10",12.6925,15.7075,11.6375,12.8,145820000.0],["2021-02-11",12.5025,13.83,12.055,12.775,52226800.0],["2021-02-12",12.6875,13.81,12.0125,13.1,58293200.0],["2021-02-16",13.165,13.375,12.26,12.3775,32700000.0],["2021-02-17",12.4425,12.7975,11.14,11.485,36747200.0],["2021-02-18",12.1225,12.2175,10.1625,10.1725,95962400.0],["2021-02-19",10.32,10.9725,9.625,10.1475,59312800.0],["2021-02-22",11.6725,12.1275,10.6,11.5,77904000.0],["2021-02-23",11.2425,11.5575,10.0,11.2425,30260800.0],["2021-02-24",11.175,22.9275,11.175,22.9275,332446800.0],["2021-02-25",42.39,46.17,25.25,27.1825,601235200.0],["2021-02-26",29.365,35.725,21.5,25.435,368776800.0],["2021-03-01",26.135,33.4975,24.9925,30.1,199176000.0],["2021-03-02",29.2325,33.3,28.05,29.545,135132000.0],["2021-03-03",30.6275,31.9375,28.28,31.045,77095600.0],["2021-03-04",31.25,36.9675,28.825,33.0875,130427600.0],["2021-03-05",32.0425,37.8825,31.875,34.435,122934800.0],["2021-03-08",38.7225,52.7175,36.525,48.625,254262400.0],["2021-03-09",54.4275,62.4625,52.1275,61.725,156397200.0],["2021-03-10",67.3575,87.125,43.0,66.25,286282400.0],["2021-03-11",60.41,70.375,58.15,65.0,113250000.0],["2021-03-12",68.75,73.875,65.5675,66.125,103383600.0],["2021-03-15",69.38,70.75,51.5,55.035,96401600.0],["2021-03-16",50.79,55.175,43.0875,52.0425,141691600.0],["2021-03-17",54.46,57.8675,51.0,52.4525,65926400.0],["2021-03-18",53.5,54.72,48.9125,50.4375,47059600.0],["2021-03-19",48.9325,56.75,45.665,50.0675,98709200.0],["2021-03-22",51.315,52.59,46.55,48.6225,40246000.0],["2021-03-23",49.375,50.4375,44.3875,45.4375,57716400.0],["2021-03-24",39.495,41.7425,29.655,30.085,96711600.0],["2021-03-25",30.8725,46.875,29.225,45.9375,203849200.0],["2021-03-26",49.42,54.7325,40.815,45.25,149722800.0],["2021-03-29",45.1875,48.48,43.3775,45.325,40168800.0],["2021-03-30",46.875,51.075,45.5,48.615,68379600.0],["2021-03-31",49.375,49.865,46.7775,47.455,33575200.0],["2021-04-01",48.34,49.2425,45.9,47.8625,37337200.0],["2021-04-05",42.75,48.75,41.2025,46.7375,56282000.0],["2021-04-06",46.3025,48.0,45.89,46.125,24873200.0],["2021-04-07",45.805,46.125,44.0275,44.4925,19073200.0],["2021-04-08",46.47,46.47,41.075,42.565,40189600.0],["2021-04-09",42.425,42.895,38.25,39.59,37849600.0],["2021-04-12",39.5275,40.975,33.7525,35.2725,66734400.0],["2021-04-13",35.47,36.345,33.0,35.2475,27227600.0],["2021-04-14",35.8925,43.5225,35.75,41.6325,84552400.0],["2021-04-15",40.75,41.5625,38.2,39.11,31427200.0],["2021-04-16",39.0,40.05,37.8125,38.6725,20858800.0],["2021-04-19",42.95,43.8,40.5825,41.0925,42080800.0],["2021-04-20",41.035,41.2225,38.34,39.6325,18634400.0],["2021-04-21",39.6,40.745,38.98,39.6275,15251200.0],["2021-04-22",39.775,39.775,36.715,37.7925,17383200.0],["2021-04-23",37.25,38.415,36.175,37.795,16116400.0],["2021-04-26",37.745,43.67,37.19,42.2325,42128400.0],["2021-04-27",45.8875,47.0,43.2925,44.4425,35730800.0],["2021-04-28",43.025,45.495,41.5075,44.645,23155600.0],["2021-04-29",44.14,45.215,42.6875,44.0475,15041200.0],["2021-04-30",43.75,45.95,43.175,43.3975,17734400.0],["2021-05-03",44.3725,44.3725,39.9025,40.55,21044000.0],["2021-05-04",39.75,40.3725,37.95,40.1825,16030000.0],["2021-05-05",40.4575,41.375,39.5825,39.87,11221600.0],["2021-05-06",40.215,41.18,38.9,40.2525,11771200.0],["2021-05-07",40.0275,41.8525,39.375,40.2775,11738400.0],["2021-05-10",40.3275,40.3975,35.75,35.805,19226800.0],["2021-05-11",34.25,37.625,34.125,36.73,18738400.0],["2021-05-12",36.425,37.625,35.5575,36.1975,10926000.0],["2021-05-13",36.86,42.4875,36.6075,41.125,35494000.0],["2021-05-14",40.0,41.6175,39.055,39.98,17174000.0],["2021-05-17",39.9625,45.625,39.75,45.15,29848400.0],["2021-05-18",43.635,47.3,42.0675,45.1675,30954800.0],["2021-05-19",42.9975,44.745,41.0375,42.2075,19303600.0],["2021-05-20",42.6975,43.7275,41.725,42.6225,9912800.0],["2021-05-21",42.75,44.81,42.5825,44.1975,14618800.0],["2021-05-24",43.9625,47.115,43.3375,45.0025,18657200.0],["2021-05-25",45.25,54.2775,45.25,52.3575,59550000.0],["2021-05-26",57.25,62.12,56.3875,60.64,84479600.0],["2021-05-27",57.45,66.0,56.75,63.5325,62105200.0],["2021-05-28",65.7425,67.2,55.3575,55.5,47005600.0],["2021-06-01",58.37,63.745,56.7675,62.255,38502400.0],["2021-06-02",62.22,73.5,61.075,70.56,64076800.0],["2021-06-03",66.4275,68.6075,60.53,64.545,32000000.0],["2021-06-04",64.005,66.25,61.4425,62.09,14550000.0],["2021-06-07",64.5,70.5,63.8,70.0025,24206000.0],["2021-06-08",73.0,86.165,70.25,75.0,69756400.0],["2021-06-09",75.78,82.0,72.8775,75.64,53717200.0],["2021-06-10",70.5,72.0,52.75,55.0975,91920800.0],["2021-06-11",55.5875,60.2825,51.5325,58.335,62323200.0],["2021-06-14",59.125,59.5025,54.8,57.36,28530400.0],["2021-06-15",56.59,57.3125,52.0,55.625,29207600.0],["2021-06-16",53.81,57.1825,52.25,55.7425,22259200.0],["2021-06-17",56.0,58.415,55.37,55.8975,18434400.0],["2021-06-18",55.045,55.8725,53.25,53.455,17281200.0],["2021-06-21",54.2375,54.6,49.25,50.0925,20480800.0],["2021-06-22",54.4325,56.47,52.2925,55.1,32800800.0],["2021-06-23",55.3625,55.6425,53.53,54.835,14220400.0],["2021-06-24",55.29,56.8625,52.9,53.0775,15453200.0],["2021-06-25",53.5,53.55,49.625,52.3775,50770800.0],["2021-06-28",52.8125,56.1125,52.55,53.3125,19517600.0],["2021-06-29",53.3975,53.805,52.0025,52.72,9920000.0],["2021-06-30",52.4225,53.82,51.735,53.535,10158400.0],["2021-07-01",53.35,54.2075,50.5,51.09,10968400.0],["2021-07-02",51.2,51.3625,49.125,50.7075,10396400.0],["2021-07-06",51.0,51.1925,48.4275,49.89,11072400.0],["2021-07-07",49.0,49.375,44.39,47.665,16958000.0],["2021-07-08",44.9575,48.555,44.875,47.845,11430000.0],["2021-07-09",47.72,48.695,46.6875,47.8075,6331600.0],["2021-07-12",47.855,49.4375,46.855,47.3125,6545200.0],["2021-07-13",46.92,47.1975,44.75,45.015,9591600.0],["2021-07-14",45.1225,45.595,41.2675,41.905,15655200.0],["2021-07-15",40.0,42.9975,39.5025,41.705,17194400.0],["2021-07-16",42.5375,44.8675,41.575,42.26,13151600.0],["2021-07-19",40.825,44.0,40.305,43.3725,9747600.0],["2021-07-20",43.475,48.41,43.105,47.795,12404400.0],["2021-07-21",46.9475,48.8775,45.5275,46.4525,8916800.0],["2021-07-22",46.325,46.9225,44.0375,44.7125,5652000.0],["2021-07-23",45.25,45.4,43.46,45.09,5264800.0],["2021-07-26",45.09,46.51,44.69,45.985,5042400.0],["2021-07-27",45.75,46.25,44.165,44.635,4859200.0],["2021-07-28",43.93,44.28,41.0675,42.28,16403200.0],["2021-07-29",42.65,43.4725,41.1275,41.215,8960000.0],["2021-07-30",41.25,41.805,39.7175,40.28,9508400.0],["2021-08-02",40.5,40.8975,38.765,39.4125,10131600.0],["2021-08-03",39.185,39.7225,37.05,38.1875,57802400.0],["2021-08-04",38.1825,39.4475,36.4225,36.7,9574000.0],["2021-08-05",37.0,39.4,36.305,38.36,9648400.0],["2021-08-06",38.6475,39.125,37.5775,37.9425,5410800.0],["2021-08-09",37.95,41.1775,37.665,40.2825,8996800.0],["2021-08-10",40.34,41.725,38.8375,39.7625,6493200.0],["2021-08-11",39.6075,39.7625,38.655,39.695,3781600.0],["2021-08-12",39.97,41.07,39.3325,40.5875,5271200.0],["2021-08-13",40.1175,40.8875,39.3525,40.63,4059200.0],["2021-08-16",40.25,42.47,39.79,40.9825,6290400.0],["2021-08-17",40.2975,42.37,40.275,40.8875,4863600.0],["2021-08-18",40.8125,41.4,39.1875,39.2625,5647200.0],["2021-08-19",39.1925,39.4975,37.695,38.225,4786000.0],["2021-08-20",38.45,40.0225,38.31,39.825,4619600.0],["2021-08-23",40.595,41.8225,39.8875,41.2225,5372000.0],["2021-08-24",41.5725,56.25,41.2875,52.5725,58608800.0],["2021-08-25",51.6625,56.75,48.25,49.9125,51444400.0],["2021-08-26",50.17,54.25,49.75,51.305,24954400.0],["2021-08-27",51.925,53.25,50.005,51.2375,12923200.0],["2021-08-30",51.25,54.5475,50.755,52.3,13238400.0],["2021-08-31",53.175,55.575,52.865,54.56,14298800.0],["2021-09-01",56.0,57.86,52.005,53.2425,17815200.0],["2021-09-02",53.465,53.7,51.575,53.38,7408000.0],["2021-09-03",53.0125,54.0675,49.71,50.6875,10634400.0],["2021-09-07",51.5625,52.475,49.025,49.75,9985200.0],["2021-09-08",50.465,51.72,47.67,49.7,20694400.0],["2021-09-09",45.0225,50.5,44.5,49.795,30046000.0],["2021-09-10",49.6025,50.54,47.5,47.6025,12170400.0],["2021-09-13",48.4375,52.22,47.875,50.85,17336400.0],["2021-09-14",50.1625,51.155,48.75,49.81,8566400.0],["2021-09-15",49.25,51.2175,48.4375,51.13,9241600.0],["2021-09-16",50.5825,54.1375,50.2875,51.5925,12232800.0],["2021-09-17",52.005,53.1225,50.195,51.2425,15783600.0],["2021-09-20",50.0,50.7125,46.1375,48.05,15767200.0],["2021-09-21",49.84,49.84,46.5,47.4875,10535200.0],["2021-09-22",47.41,48.375,46.5725,47.535,9026400.0],["2021-09-23",48.0825,48.9375,47.65,47.81,6729200.0],["2021-09-24",47.75,47.93,46.0275,46.29,6743200.0],["2021-09-27",46.48,48.0125,46.4675,47.37,5880400.0],["2021-09-28",47.0,47.7025,44.5,44.65,7082000.0],["2021-09-29",45.0225,46.12,43.6525,43.98,7599600.0],["2021-09-30",43.75,46.3625,41.6975,43.8675,12682800.0],["2021-10-01",44.85,44.8725,43.0625,44.2275,6204400.0],["2021-10-04",43.9875,44.2375,42.6925,42.84,4782800.0],["2021-10-05",42.7975,43.2925,41.675,43.045,5263600.0],["2021-10-06",42.515,43.24,41.4525,42.7675,4801200.0],["2021-10-07",43.0,43.8,42.635,43.03,4637200.0],["2021-10-08",43.125,43.93,42.78,43.17,3272800.0],["2021-10-11",43.25,47.1225,43.25,44.525,10739600.0],["2021-10-12",45.125,45.445,43.45,43.955,4934800.0],["2021-10-13",44.575,47.0525,44.0,46.015,7711600.0],["2021-10-14",45.94,47.55,45.65,45.9575,6695600.0],["2021-10-15",46.0,46.745,45.22,45.82,4800000.0],["2021-10-18",45.735,47.4675,45.6375,46.505,6358400.0],["2021-10-19",47.2475,48.045,46.1,46.6975,8282400.0],["2021-10-20",46.5825,47.0,45.495,46.13,9107600.0],["2021-10-21",46.1775,47.675,45.15,45.4275,9609600.0],["2021-10-22",44.525,44.8725,41.95,42.45,11201600.0],["2021-10-25",42.355,43.7,41.815,43.4925,5771200.0],["2021-10-26",43.34,46.25,43.125,44.46,8706800.0],["2021-10-27",45.0,45.7725,43.0825,43.3775,4428000.0],["2021-10-28",43.79,45.785,43.75,45.7125,6784800.0],["2021-10-29",45.7025,46.4375,44.5,45.8775,9176000.0],["2021-11-01",45.6325,52.1425,45.5125,50.0225,19776800.0],["2021-11-02",49.8375,52.985,47.9225,51.7475,15529200.0],["2021-11-03",53.5,63.9225,52.0625,54.5825,45062400.0],["2021-11-04",55.5,57.2425,52.8875,54.46,11632000.0],["2021-11-05",55.16,55.25,52.2525,53.3125,7242800.0],["2021-11-08",53.125,56.26,53.0025,54.66,8631600.0],["2021-11-09",55.5,55.8725,51.11,51.65,7381200.0],["2021-11-10",50.53,51.8475,49.125,49.7975,5237600.0],["2021-11-11",50.0,52.0225,49.5375,51.08,4317600.0],["2021-11-12",50.535,51.34,49.47,50.525,3712000.0],["2021-11-15",50.965,52.875,50.4225,52.285,5865600.0],["2021-11-16",52.255,53.1425,50.9075,51.795,4858400.0],["2021-11-17",51.575,54.425,51.5,52.5,5410800.0],["2021-11-18",52.5625,53.785,51.875,52.53,4017600.0],["2021-11-19",52.285,57.3475,52.0625,57.2,12136800.0],["2021-11-22",57.615,62.41,57.4375,61.8875,17485600.0],["2021-11-23",60.96,63.05,53.14,53.475,13380800.0],["2021-11-24",54.3125,55.9975,52.0,52.945,5237600.0],["2021-11-26",52.02,52.9325,49.8,49.93,4941200.0],["2021-11-29",51.0,51.9775,50.235,50.5025,4435200.0],["2021-11-30",50.025,50.9875,47.0,49.0525,6895600.0],["2021-12-01",49.85,50.0275,44.2525,44.96,9406000.0],["2021-12-02",46.25,46.8575,43.2675,45.39,8348400.0],["2021-12-03",45.25,45.9825,39.7625,43.0975,16386800.0],["2021-12-06",41.5,43.335,40.8,41.78,8914400.0],["2021-12-07",43.795,45.495,42.6275,44.4525,7889600.0],["2021-12-08",44.15,45.0625,42.99,43.4125,10444800.0],["2021-12-09",41.75,43.1725,37.75,38.94,20337200.0],["2021-12-10",39.9575,40.575,37.0,39.7525,18107600.0],["2021-12-13",40.0825,40.2225,33.7675,34.22,21944800.0],["2021-12-14",32.75,37.5925,32.375,36.9225,26048400.0],["2021-12-15",36.865,38.0,35.28,37.1475,11064000.0],["2021-12-16",38.2325,38.61,35.5325,36.1475,8659200.0],["2021-12-17",35.9375,39.6425,34.8325,38.91,17226800.0],["2021-12-20",38.2975,39.92,37.425,39.285,7314400.0],["2021-12-21",39.265,40.0625,38.785,39.53,5720800.0],["2021-12-22",39.5825,39.7875,38.03,38.5,4188800.0],["2021-12-23",38.5,38.75,36.505,38.035,4222000.0],["2021-12-27",38.0,38.155,35.0,37.0775,6454400.0],["2021-12-28",36.875,39.3525,36.6025,36.615,5324400.0],["2021-12-29",36.9625,38.8725,35.535,38.4825,8149600.0],["2021-12-30",37.75,40.0,37.5,38.8325,6247600.0],["2021-12-31",38.405,39.1825,37.025,37.0975,5576000.0],["2022-01-03",37.3075,39.845,37.3025,38.21,5654800.0],["2022-01-04",38.0425,38.2475,35.7625,37.2275,7339600.0],["2022-01-05",37.0975,37.2125,32.2875,32.3425,13585600.0],["2022-01-06",33.21,34.425,30.285,32.7575,24206000.0],["2022-01-07",39.9425,40.0775,33.125,35.155,48549200.0],["2022-01-10",33.7475,33.9225,30.0,32.7875,22048000.0],["2022-01-11",32.525,34.2,31.8475,32.575,10332400.0],["2022-01-12",32.5,32.83,31.6125,32.015,6298000.0],["2022-01-13",32.125,32.625,30.4225,30.62,8901200.0],["2022-01-14",30.0375,30.575,28.005,29.1625,15402000.0],["2022-01-18",28.2775,28.4375,26.1,27.2275,15022400.0],["2022-01-19",27.5025,28.2625,26.1025,26.6425,9614400.0],["2022-01-20",26.975,28.8,25.4,25.6675,11680400.0],["2022-01-21",25.25,27.5525,23.18,26.59,22120000.0],["2022-01-24",24.755,25.715,21.5725,25.0375,25039600.0],["2022-01-25",24.23,26.2425,23.7525,24.9475,14297200.0],["2022-01-26",25.275,29.75,25.0775,25.815,33330000.0],["2022-01-27",26.035,26.75,23.2225,23.38,14644400.0],["2022-01-28",23.85,24.5,21.9025,24.4775,16430400.0],["2022-01-31",24.4675,27.455,24.465,27.2325,13997200.0],["2022-02-01",28.2525,29.1625,27.065,28.15,13847600.0],["2022-02-02",27.5875,27.965,24.515,25.01,13116400.0],["2022-02-03",25.375,26.735,24.4275,24.8075,10710000.0],["2022-02-04",24.7525,26.0,23.77,25.585,7627200.0],["2022-02-07",25.7475,26.345,24.6925,25.585,7037600.0],["2022-02-08",25.44,29.4175,25.1375,28.9,19839600.0],["2022-02-09",28.5225,31.1775,28.25,31.0725,15467600.0],["2022-02-10",29.4875,32.945,29.0,30.6175,14826000.0],["2022-02-11",30.62,32.4675,30.1925,31.0625,11299200.0],["2022-02-14",30.7325,31.375,29.0375,29.2725,9102800.0],["2022-02-15",30.24,31.8075,29.815,31.54,7911600.0],["2022-02-16",31.1075,33.2125,30.98,32.0825,8007600.0],["2022-02-17",31.6925,32.7125,30.555,30.8525,6256400.0],["2022-02-18",31.05,31.4125,29.5325,30.3825,6214000.0],["2022-02-22",29.55,30.8325,28.5475,29.515,6156400.0],["2022-02-23",30.305,30.84,28.57,28.7175,5393200.0],["2022-02-24",26.3825,31.4275,26.03,31.145,9024800.0],["2022-02-25",30.8925,31.2425,29.1225,29.645,6841200.0],["2022-02-28",30.25,31.5725,29.2225,30.835,6458000.0],["2022-03-01",30.5475,31.4675,29.5875,29.755,4384000.0],["2022-03-02",29.875,30.6675,29.0925,30.4925,5242800.0],["2022-03-03",30.74,30.935,29.3075,29.6025,4382400.0],["2022-03-04",29.5025,30.1275,27.645,27.915,5911200.0],["2022-03-07",28.75,28.75,24.025,24.8375,12591600.0],["2022-03-08",25.2575,27.2475,24.2725,25.7525,8536000.0],["2022-03-09",26.745,27.215,25.875,26.3025,5598400.0],["2022-03-10",25.98,26.015,24.5625,25.14,5582000.0],["2022-03-11",25.665,25.725,23.1725,23.1725,8822000.0],["2022-03-14",23.3575,23.58,19.395,19.5275,18134400.0],["2022-03-15",20.525,21.89,19.67,20.66,14115200.0],["2022-03-16",21.2775,22.5025,20.5,21.715,10615600.0],["2022-03-17",21.275,22.395,20.8625,21.925,13796400.0],["2022-03-18",19.935,24.3625,19.725,22.6975,35688400.0],["2022-03-21",22.5,24.85,22.44,23.55,15812400.0],["2022-03-22",23.85,31.4475,23.6125,30.785,60068800.0],["2022-03-23",32.5,37.7325,31.6375,35.25,98399200.0],["2022-03-24",33.5025,35.87,31.69,35.5975,36400800.0],["2022-03-25",35.01,39.54,34.55,37.9875,53535600.0],["2022-03-28",37.995,47.71,37.885,47.3975,65266000.0],["2022-03-29",47.06,49.8525,40.75,44.975,72046000.0],["2022-03-30",43.75,45.835,41.25,41.7125,36676800.0],["2022-03-31",40.775,43.9375,39.6275,41.645,44968800.0],["2022-04-01",47.225,47.4425,38.815,41.25,52758400.0],["2022-04-04",41.745,43.31,39.1275,42.6825,18519200.0],["2022-04-05",42.0,42.1075,38.0,38.3975,15825200.0],["2022-04-06",37.7525,39.8225,37.425,39.16,16268000.0],["2022-04-07",38.5275,39.175,35.3925,37.5,15311200.0],["2022-04-08",37.2725,37.6775,35.5075,36.5475,10371600.0],["2022-04-11",35.76,37.055,35.1525,36.7325,9812000.0],["2022-04-12",36.625,38.0625,35.4175,36.2175,7996400.0],["2022-04-13",36.025,38.0325,35.505,37.675,8032800.0],["2022-04-14",37.3175,39.125,36.805,37.6925,10002400.0],["2022-04-18",37.5,37.81,34.31,35.365,9871200.0],["2022-04-19",35.7125,38.245,34.965,38.1175,9416800.0],["2022-04-20",38.0,38.0825,36.6625,37.2125,4648000.0],["2022-04-21",37.5,38.28,34.9775,35.39,6737600.0],["2022-04-22",35.6375,36.575,33.8875,34.555,6278400.0],["2022-04-25",33.8525,34.9275,33.32,33.9875,6139200.0],["2022-04-26",33.91,34.2,31.54,31.9,6182800.0],["2022-04-27",31.8175,33.17,31.145,32.46,5223600.0],["2022-04-28",32.57,33.15,30.125,32.3275,7070000.0],["2022-04-29",31.825,32.7225,30.7525,31.2675,5143600.0],["2022-05-02",30.9125,31.3475,28.175,29.8925,10172000.0],["2022-05-03",29.62,31.1075,28.605,30.1075,7312800.0],["2022-05-04",29.8025,31.9375,28.93,31.77,6651200.0],["2022-05-05",30.985,31.17,28.78,29.7825,7015600.0],["2022-05-06",29.32,30.14,27.5575,28.675,7161600.0],["2022-05-09",27.695,27.695,24.52,24.6975,13264800.0],["2022-05-10",25.745,26.515,22.0,23.375,16603200.0],["2022-05-11",23.3675,23.8175,20.0,20.3325,16681200.0],["2022-05-12",20.76,27.015,19.4425,22.3925,40139600.0],["2022-05-13",24.75,26.695,23.76,24.5975,23930800.0],["2022-05-16",24.7,24.795,22.695,22.95,11582000.0],["2022-05-17",23.475,25.095,22.8,25.095,10444800.0],["2022-05-18",24.095,24.96,22.5425,22.87,11560000.0],["2022-05-19",22.805,25.495,22.54,24.7975,12720400.0],["2022-05-20",24.9525,25.6025,22.4375,23.915,9972000.0],["2022-05-23",24.1425,24.32,22.875,24.0325,6994000.0],["2022-05-24",23.5125,23.55,21.675,22.2875,8879600.0],["2022-05-25",22.535,28.8675,22.535,28.7925,40060000.0],["2022-05-26",29.0,37.115,28.675,32.115,57892400.0],["2022-05-27",35.25,35.925,31.75,34.3025,30045200.0],["2022-05-31",34.3025,34.9825,30.13,31.185,19084400.0],["2022-06-01",30.705,32.3975,29.2525,30.35,14991600.0],["2022-06-02",29.75,34.125,28.89,33.5,27918800.0],["2022-06-03",32.5,34.525,31.0575,33.425,18234400.0],["2022-06-06",33.825,34.025,31.7625,32.025,9532800.0],["2022-06-07",32.5,37.4725,31.5825,36.625,24967600.0],["2022-06-08",35.3475,38.25,33.9575,34.6825,24473600.0],["2022-06-09",34.6975,34.975,31.835,32.245,13114400.0],["2022-06-10",31.5,32.9825,30.785,32.2725,11820000.0],["2022-06-13",30.1275,31.1425,28.575,29.5625,13792800.0],["2022-06-14",29.3925,32.0,29.025,31.5425,12739200.0],["2022-06-15",31.2375,32.99,30.91,32.3225,10764400.0],["2022-06-16",31.235,32.3225,30.145,31.4325,9995200.0],["2022-06-17",31.715,33.965,31.58,33.785,12340800.0],["2022-06-21",34.555,36.35,33.88,35.07,12512400.0],["2022-06-22",34.6675,36.1825,34.1075,34.615,7838000.0],["2022-06-23",35.41,35.9975,34.1825,35.505,6682800.0],["2022-06-24",35.75,37.0925,32.8825,33.8025,16995600.0],["2022-06-27",34.1175,34.2625,31.825,32.4225,9745600.0],["2022-06-28",32.7525,32.8325,30.57,31.095,6610000.0],["2022-06-29",30.3875,31.6225,29.8975,30.715,6826400.0],["2022-06-30",29.8425,31.6475,29.44,30.575,6718800.0],["2022-07-01",30.2825,31.2925,29.8225,30.855,6617200.0],["2022-07-05",30.375,30.62,29.7525,30.0575,6036000.0],["2022-07-06",30.1725,30.57,28.3425,29.3575,9988800.0],["2022-07-07",31.1225,33.875,30.4525,33.78,30313600.0],["2022-07-08",31.665,33.1675,30.6275,32.135,13199600.0],["2022-07-11",32.14,32.935,31.1625,32.5225,7532800.0],["2022-07-12",32.7,35.6475,31.815,34.28,16899600.0],["2022-07-13",33.75,36.3375,33.75,35.32,13703600.0],["2022-07-14",34.7975,37.9875,34.05,34.05,20970400.0],["2022-07-15",34.86,35.5925,33.5075,35.41,9832400.0],["2022-07-18",36.25,37.4,35.775,36.66,11155200.0],["2022-07-19",37.435,39.21,36.5875,37.925,12828000.0],["2022-07-20",38.5,40.4075,38.35,39.6875,11400400.0],["2022-07-21",39.93,40.0,37.29,38.3675,9277600.0],["2022-07-22",36.88,38.7,34.93,35.78,10060200.0],["2022-07-25",35.0,35.51,33.25,33.98,5686300.0],["2022-07-26",32.87,33.31,32.1,32.43,4866100.0],["2022-07-27",32.96,34.12,32.16,33.78,4251200.0],["2022-07-28",33.39,34.43,32.66,33.84,3207400.0],["2022-07-29",33.68,34.79,33.06,34.01,3988800.0],["2022-08-01",33.8,35.71,33.77,34.78,4196600.0],["2022-08-02",35.9,36.8,35.12,35.84,4697100.0],["2022-08-03",36.22,38.01,36.0,37.93,5186500.0],["2022-08-04",38.34,39.89,37.89,38.36,5421500.0],["2022-08-05",37.37,40.43,36.56,40.02,8124200.0],["2022-08-08",41.29,47.99,40.75,43.45,17987100.0],["2022-08-09",42.14,43.19,39.0,40.37,6954200.0],["2022-08-10",42.0,42.0,38.63,40.53,5434700.0],["2022-08-11",40.91,41.97,39.35,39.45,5140500.0],["2022-08-12",40.0,41.43,39.15,40.74,5120000.0],["2022-08-15",39.75,40.39,38.81,39.68,5243100.0],["2022-08-16",39.17,45.53,38.6,42.19,23602800.0],["2022-08-17",42.18,44.36,40.41,40.52,9766400.0],["2022-08-18",39.27,40.07,37.34,37.93,8145400.0],["2022-08-19",35.18,37.19,34.67,36.49,9551900.0],["2022-08-22",34.31,36.2,34.2,34.5,5798600.0],["2022-08-23",34.7,34.99,33.45,33.53,4836300.0],["2022-08-24",34.0,34.94,32.44,32.5,5620300.0],["2022-08-25",32.84,32.89,31.5,31.96,4726300.0],["2022-08-26",31.5,32.38,30.63,30.94,4297300.0],["2022-08-29",30.48,32.75,30.38,31.55,4292700.0],["2022-08-30",31.62,31.87,29.42,29.84,5060200.0],["2022-08-31",29.25,29.96,28.26,28.64,5157000.0],["2022-09-01",28.0,28.91,26.95,27.63,5293900.0],["2022-09-02",28.26,28.74,26.93,27.36,4680100.0],["2022-09-06",25.75,26.72,24.67,25.14,7010200.0],["2022-09-07",24.73,25.19,23.42,24.04,12504700.0],["2022-09-08",25.0,26.74,24.07,25.83,14142200.0],["2022-09-09",26.3,29.08,26.1,28.92,7899800.0],["2022-09-12",29.03,30.34,28.0,29.24,6175200.0],["2022-09-13",27.4,28.61,27.32,27.85,3657200.0],["2022-09-14",27.56,28.45,26.65,28.13,3605800.0],["2022-09-15",27.86,29.07,27.86,28.61,3329500.0],["2022-09-16",28.33,28.8,27.78,28.64,4656000.0],["2022-09-19",28.34,29.65,28.15,28.96,3404000.0],["2022-09-20",29.28,29.33,27.18,27.54,3145900.0],["2022-09-21",27.45,28.99,26.77,26.86,3859200.0],["2022-09-22",27.17,27.27,24.38,24.7,4346500.0],["2022-09-23",24.15,25.15,24.06,25.04,3622400.0],["2022-09-26",24.66,25.87,24.12,24.48,3440300.0],["2022-09-27",25.47,26.39,25.13,26.13,4487200.0],["2022-09-28",25.89,27.5,25.62,27.31,2630100.0],["2022-09-29",27.08,27.69,24.69,25.46,4118200.0],["2022-09-30",25.03,25.82,24.44,25.13,3148300.0],["2022-10-03",25.14,25.63,24.21,25.38,2653900.0],["2022-10-04",25.95,27.83,25.95,27.6,4581900.0],["2022-10-05",26.77,26.98,25.43,26.39,2986400.0],["2022-10-06",26.29,27.0,25.8,25.99,2418700.0],["2022-10-07",25.84,25.84,24.42,25.35,3270600.0],["2022-10-10",25.37,26.5,24.75,25.0,2917600.0],["2022-10-11",24.87,26.3,23.95,25.27,4195900.0],["2022-10-12",25.96,26.89,25.27,25.36,3284400.0],["2022-10-13",24.42,26.59,23.91,25.56,3516200.0],["2022-10-14",25.77,26.37,24.63,24.63,2773500.0],["2022-10-17",25.37,26.41,25.24,25.96,3172200.0],["2022-10-18",27.1,27.74,26.13,26.67,4402600.0],["2022-10-19",26.0,26.18,24.27,24.54,5318400.0],["2022-10-20",24.65,25.45,24.07,24.41,5148600.0],["2022-10-21",24.15,25.33,24.1,25.3,3036300.0],["2022-10-24",25.0,25.19,24.11,24.71,3114300.0],["2022-10-25",24.82,27.79,24.8,26.87,7791600.0],["2022-10-26",26.37,27.48,25.32,25.42,3858200.0],["2022-10-27",25.75,26.33,25.2,25.93,2422900.0],["2022-10-28",26.88,28.79,26.42,28.17,8089600.0],["2022-10-31",31.22,34.99,27.91,28.31,24027600.0],["2022-11-01",29.4,29.69,27.62,28.39,5147500.0],["2022-11-02",27.9,28.75,26.5,26.62,4143900.0],["2022-11-03",26.0,27.29,26.0,26.29,3384400.0],["2022-11-04",26.6,27.03,25.34,26.51,4138000.0],["2022-11-07",26.25,26.3,24.8,25.76,3303600.0],["2022-11-08",25.33,25.85,24.11,25.14,4695100.0],["2022-11-09",24.55,24.67,21.89,23.11,8464800.0],["2022-11-10",24.62,25.7,23.91,24.88,6107000.0],["2022-11-11",24.78,26.12,24.15,26.1,3986200.0],["2022-11-14",26.3,27.38,25.61,26.05,4352200.0],["2022-11-15",26.59,28.24,26.27,27.59,5392000.0],["2022-11-16",26.62,27.35,26.37,27.14,2452300.0],["2022-11-17",26.3,27.76,26.15,27.76,2477700.0],["2022-11-18",28.16,28.7,26.83,27.6,3087400.0],["2022-11-21",26.66,27.83,24.86,25.16,4443300.0],["2022-11-22",25.13,26.45,24.7,26.3,4240400.0],["2022-11-23",25.92,27.14,25.92,26.7,2737500.0],["2022-11-25",26.5,27.05,26.14,26.17,1122700.0],["2022-11-28",25.79,26.44,25.21,25.29,2440900.0],["2022-11-29",25.58,26.35,25.32,25.6,2029500.0],["2022-11-30",25.9,26.23,24.91,26.21,3731100.0],["2022-12-01",26.0,27.5,25.18,26.6,7615200.0],["2022-12-02",26.25,27.87,26.11,27.52,4577200.0],["2022-12-05",27.31,27.48,25.44,25.56,4973700.0],["2022-12-06",25.41,25.58,23.11,23.39,7699300.0],["2022-12-07",23.4,23.61,21.97,22.26,10078200.0],["2022-12-08",22.0,25.0,21.97,24.79,10252000.0],["2022-12-09",24.59,24.59,22.59,22.63,5326700.0],["2022-12-12",22.66,23.15,22.18,22.67,3750800.0],["2022-12-13",23.55,23.7,20.83,21.0,6305600.0],["2022-12-14",21.19,22.0,21.01,21.05,4604800.0],["2022-12-15",20.74,21.44,20.24,20.58,6444500.0],["2022-12-16",20.48,21.12,20.01,20.8,9379700.0],["2022-12-19",20.55,20.89,19.59,19.92,3700600.0],["2022-12-20",19.86,21.32,19.62,20.26,4479000.0],["2022-12-21",20.4,20.9,20.18,20.56,2793600.0],["2022-12-22",20.5,20.5,18.5,19.81,5343100.0],["2022-12-23",20.0,20.63,19.65,20.08,3174800.0],["2022-12-27",19.91,19.99,18.0,18.2,4233000.0],["2022-12-28",18.29,18.7,16.98,17.92,5672000.0],["2022-12-29",18.12,18.57,17.75,18.33,3442800.0],["2022-12-30",17.95,18.58,17.9,18.46,2669500.0],["2023-01-03",18.64,19.26,17.09,17.2,5135200.0],["2023-01-04",17.25,17.93,16.9,17.32,3939300.0],["2023-01-05",17.06,17.26,15.89,16.22,6066200.0],["2023-01-06",16.0,16.57,15.41,16.46,4823400.0],["2023-01-09",16.65,17.13,16.36,16.38,3522600.0],["2023-01-10",16.3,18.09,16.25,17.77,4402800.0],["2023-01-11",18.19,20.05,17.86,19.04,8405800.0],["2023-01-12",19.04,20.63,18.34,20.63,5877300.0],["2023-01-13",19.88,21.11,19.8,20.49,5494400.0],["2023-01-17",20.49,21.94,20.37,21.8,5407900.0],["2023-01-18",22.01,22.15,20.5,20.79,5632200.0],["2023-01-19",20.44,20.45,18.82,19.04,4519200.0],["2023-01-20",19.05,20.07,18.9,19.61,3564300.0],["2023-01-23",19.5,22.49,19.37,21.66,7181500.0],["2023-01-24",21.3,22.09,21.0,21.4,2381600.0],["2023-01-25",20.59,20.84,19.53,20.23,3515800.0],["2023-01-26",20.61,21.17,19.38,20.01,3520000.0],["2023-01-27",19.8,23.31,19.41,22.82,11897200.0],["2023-01-30",22.5,23.48,21.13,21.25,4950600.0],["2023-01-31",21.41,22.05,21.3,21.87,3128400.0],["2023-02-01",21.49,22.12,20.55,21.83,4517200.0],["2023-02-02",22.44,24.4,22.22,22.7,7655700.0],["2023-02-03",22.01,23.93,21.8,22.25,4935900.0],["2023-02-06",21.88,24.88,21.77,23.86,8708400.0],["2023-02-07",23.0,23.05,20.5,21.22,9093700.0],["2023-02-08",21.43,21.55,20.61,21.1,2846400.0],["2023-02-09",21.25,21.65,19.67,19.67,4497400.0],["2023-02-10",19.56,20.04,19.05,19.27,2902700.0],["2023-02-13",19.3,19.94,19.01,19.69,2299300.0],["2023-02-14",19.31,20.01,19.1,19.87,2746300.0],["2023-02-15",19.8,21.8,19.59,21.8,7137800.0],["2023-02-16",21.25,22.42,20.85,21.6,3879000.0],["2023-02-17",21.27,22.07,21.15,21.99,2851000.0],["2023-02-21",21.33,21.83,20.63,20.66,3100300.0],["2023-02-22",20.53,21.19,20.33,20.52,2164900.0],["2023-02-23",20.66,20.87,19.53,20.14,2862000.0],["2023-02-24",19.71,20.08,19.54,19.54,2277600.0],["2023-02-27",19.61,19.7,18.89,19.1,4006700.0],["2023-02-28",19.06,19.52,18.95,19.23,3373800.0],["2023-03-01",18.92,19.09,18.14,18.15,4210100.0],["2023-03-02",18.15,18.4,17.62,18.19,2622100.0],["2023-03-03",18.19,19.1,18.1,18.7,2505500.0],["2023-03-06",18.52,19.5,18.52,18.65,2815300.0],["2023-03-07",18.54,18.84,18.06,18.06,2375300.0],["2023-03-08",18.05,18.38,17.63,18.17,3277800.0],["2023-03-09",18.07,18.38,17.48,17.52,2652600.0],["2023-03-10",17.53,17.77,16.85,17.25,2845500.0],["2023-03-13",16.77,17.35,16.52,16.75,2959100.0],["2023-03-14",17.37,17.41,16.4,16.91,3077400.0],["2023-03-15",16.5,16.69,15.7,15.95,4541500.0],["2023-03-16",16.0,16.77,15.53,16.76,4083000.0],["2023-03-17",16.62,16.72,15.92,16.6,5105500.0],["2023-03-20",16.65,17.27,16.25,16.87,4463700.0],["2023-03-21",17.15,18.35,17.14,17.65,15882900.0],["2023-03-22",26.6,27.0,23.05,23.87,66764700.0],["2023-03-23",22.57,24.59,22.13,22.58,11168900.0],["2023-03-24",22.32,23.99,22.1,23.98,8756400.0],["2023-03-27",23.99,24.01,22.69,23.0,4580800.0],["2023-03-28",22.97,23.54,22.22,23.15,5711700.0],["2023-03-29",23.08,23.7,22.22,22.46,4161400.0],["2023-03-30",22.6,22.83,22.11,22.5,3477600.0],["2023-03-31",22.35,23.07,22.15,23.02,3880300.0],["2023-04-03",22.94,23.85,22.66,23.17,4274500.0],["2023-04-04",22.75,23.14,22.09,22.35,3421500.0],["2023-04-05",22.47,22.47,21.23,22.07,3638100.0],["2023-04-06",22.0,22.67,21.77,22.4,2506900.0],["2023-04-10",21.85,22.43,21.82,22.37,2176100.0],["2023-04-11",22.57,23.17,22.42,22.69,2540000.0],["2023-04-12",22.9,23.28,22.26,22.26,2141100.0],["2023-04-13",22.5,22.85,22.33,22.55,1803900.0],["2023-04-14",22.74,23.25,22.32,22.46,2312400.0],["2023-04-17",22.27,22.68,22.14,22.28,2066600.0],["2023-04-18",22.14,22.32,21.5,21.61,2748700.0],["2023-04-19",21.28,21.87,20.96,21.31,2539500.0],["2023-04-20",20.88,21.57,20.06,20.22,2977400.0],["2023-04-21",20.2,20.62,20.1,20.49,2085900.0],["2023-04-24",20.15,20.41,19.81,19.93,2742400.0],["2023-04-25",19.74,20.04,18.91,19.0,2560800.0],["2023-04-26",18.98,19.23,18.65,18.65,2287600.0],["2023-04-27",18.75,19.34,18.72,18.94,2238900.0],["2023-04-28",18.92,19.72,18.88,19.29,2836600.0],["2023-05-01",19.16,19.25,18.46,18.55,2356600.0],["2023-05-02",18.45,18.58,18.06,18.58,1918300.0],["2023-05-03",18.56,19.2,18.53,18.9,3184000.0],["2023-05-04",19.25,19.48,18.92,19.35,2041800.0],["2023-05-05",19.62,20.88,19.51,20.42,4357200.0],["2023-05-08",20.46,20.99,20.09,20.51,2402800.0],["2023-05-09",20.16,20.65,20.12,20.24,1522700.0],["2023-05-10",20.45,20.96,20.38,20.76,2139900.0],["2023-05-11",20.69,21.16,20.51,20.88,1652500.0],["2023-05-12",20.83,20.98,20.23,20.69,2006100.0],["2023-05-15",20.62,21.63,20.49,21.62,2602000.0],["2023-05-16",21.5,22.1,21.42,21.99,2498000.0],["2023-05-17",21.99,23.25,21.9,22.87,4573000.0],["2023-05-18",22.9,23.3,22.68,23.05,2144400.0],["2023-05-19",22.94,22.99,21.75,22.06,2668200.0],["2023-05-22",22.1,24.36,21.99,24.21,6251600.0],["2023-05-23",23.89,23.9,22.8,23.16,3786500.0],["2023-05-24",23.13,23.52,22.73,23.27,1901000.0],["2023-05-25",23.5,23.69,22.71,23.35,2494400.0],["2023-05-26",23.47,23.71,23.06,23.25,2261900.0],["2023-05-30",23.35,24.69,23.3,24.57,5037800.0],["2023-05-31",24.51,24.8,23.88,24.05,4265200.0],["2023-06-01",24.04,24.66,23.78,24.1,3845000.0],["2023-06-02",24.29,24.93,24.28,24.64,3300700.0],["2023-06-05",24.53,25.84,24.16,24.31,4201900.0],["2023-06-06",24.01,25.25,24.0,24.69,3984300.0],["2023-06-07",26.2,26.55,25.07,26.11,18001100.0],["2023-06-08",20.3,22.0,20.1,21.44,19213300.0],["2023-06-09",21.78,23.43,21.5,22.68,10342600.0],["2023-06-12",22.85,24.3,22.74,24.3,7131400.0],["2023-06-13",26.2,27.65,25.03,26.95,17160600.0],["2023-06-14",26.72,27.08,24.9,25.7,7243700.0],["2023-06-15",25.41,26.17,24.64,24.84,5501800.0],["2023-06-16",25.02,25.11,24.42,24.56,4443500.0],["2023-06-20",24.41,24.65,23.72,24.58,3250700.0],["2023-06-21",24.84,25.1,24.1,24.43,2404700.0],["2023-06-22",24.13,24.33,23.76,24.32,1889600.0],["2023-06-23",23.78,24.15,23.68,23.7,2261000.0],["2023-06-26",23.38,24.03,22.91,23.02,2525200.0],["2023-06-27",23.29,23.6,23.0,23.58,2141500.0],["2023-06-28",23.44,25.1,23.4,24.98,3493900.0],["2023-06-29",24.96,25.47,24.62,24.9,3101000.0],["2023-06-30",24.97,25.13,24.25,24.25,2803300.0],["2023-07-03",24.29,25.11,24.21,24.91,1806600.0],["2023-07-05",24.64,24.85,23.79,23.9,2263100.0],["2023-07-06",23.52,23.57,22.82,22.83,2384600.0],["2023-07-07",22.97,23.53,22.67,22.71,2447200.0],["2023-07-10",22.61,23.56,22.0,23.54,3318200.0],["2023-07-11",23.2,24.44,23.2,23.91,3057100.0],["2023-07-12",24.25,24.31,23.44,23.44,1742200.0],["2023-07-13",23.54,23.98,23.42,23.46,1912200.0],["2023-07-14",23.49,23.72,22.94,22.97,2178800.0],["2023-07-17",22.88,23.31,22.7,22.82,2026000.0],["2023-07-18",22.72,23.8,22.68,23.08,2342000.0],["2023-07-19",23.42,23.58,22.96,23.17,2250100.0],["2023-07-20",23.01,23.22,22.66,22.91,2256700.0],["2023-07-21",23.05,23.22,22.16,22.18,3167900.0],["2023-07-24",22.42,23.04,22.2,23.04,2970400.0],["2023-07-25",23.1,23.1,22.53,22.85,1672000.0],["2023-07-26",22.7,22.99,22.48,22.7,1489200.0],["2023-07-27",22.94,23.49,22.13,22.22,3370900.0],["2023-07-28",22.02,22.49,21.79,21.93,2642100.0],["2023-07-31",22.0,22.38,21.85,22.2,1973400.0],["2023-08-01",21.95,22.0,21.26,21.5,2567100.0],["2023-08-02",21.15,21.15,20.34,20.83,2625800.0],["2023-08-03",20.88,21.18,20.74,20.93,1318700.0],["2023-08-04",20.95,21.89,20.89,20.98,2406000.0],["2023-08-07",20.9,21.24,20.48,21.07,1441300.0],["2023-08-08",20.7,20.9,20.28,20.74,1431300.0],["2023-08-09",20.85,20.85,19.82,19.93,2929600.0],["2023-08-10",20.0,20.29,19.87,20.19,1432400.0],["2023-08-11",20.03,20.38,19.97,20.19,1522900.0],["2023-08-14",19.75,20.01,19.08,19.96,3329300.0],["2023-08-15",19.77,19.78,19.09,19.33,2290300.0],["2023-08-16",19.18,19.34,18.55,18.59,3015600.0],["2023-08-17",18.79,18.81,18.3,18.38,2056800.0],["2023-08-18",18.18,18.66,18.14,18.36,2029100.0],["2023-08-21",18.3,18.82,18.2,18.48,2864700.0],["2023-08-22",18.62,18.62,17.25,17.26,3782100.0],["2023-08-23",17.25,17.34,16.88,16.89,2909100.0],["2023-08-24",16.94,16.98,16.18,16.36,3624500.0],["2023-08-25",16.5,17.18,16.45,17.13,3423500.0],["2023-08-28",17.35,18.11,17.25,17.57,3007400.0],["2023-08-29",17.6,18.55,17.6,18.24,2709200.0],["2023-08-30",18.2,18.52,17.91,18.37,1884500.0],["2023-08-31",18.41,19.42,18.15,18.55,4674100.0],["2023-09-01",18.66,18.73,18.32,18.42,2135900.0],["2023-09-05",18.45,19.34,18.26,19.23,3781300.0],["2023-09-06",19.06,19.15,18.42,18.75,6107200.0],["2023-09-07",19.13,19.48,17.61,18.89,5021300.0],["2023-09-08",18.15,18.5,17.35,17.71,4689200.0],["2023-09-11",17.85,17.85,16.9,17.02,3543800.0],["2023-09-12",17.53,18.5,17.19,17.23,5179400.0],["2023-09-13",17.31,17.93,17.27,17.81,3012600.0],["2023-09-14",17.8,18.52,17.6,18.33,3078000.0],["2023-09-15",18.36,18.61,18.15,18.22,6166600.0],["2023-09-18",17.99,18.1,17.35,17.55,3694600.0],["2023-09-19",17.59,17.64,17.13,17.52,2584200.0],["2023-09-20",17.63,17.93,17.45,17.52,2129800.0],["2023-09-21",17.28,17.32,16.65,17.02,2910700.0],["2023-09-22",17.18,17.35,17.0,17.18,2100300.0],["2023-09-25",17.0,17.72,16.85,17.67,2181200.0],["2023-09-26",17.38,17.82,16.78,16.78,2726800.0],["2023-09-27",16.87,17.26,16.81,17.15,1681300.0],["2023-09-28",18.02,18.1,16.44,16.84,7431900.0],["2023-09-29",17.05,17.26,16.4,16.46,3397000.0],["2023-10-02",16.3,16.31,15.26,15.39,6087700.0],["2023-10-03",15.29,15.29,14.57,14.6,4510300.0],["2023-10-04",14.77,14.94,14.44,14.87,2586400.0],["2023-10-05",14.7,14.98,14.58,14.71,1945100.0],["2023-10-06",14.59,15.26,14.58,15.08,2467100.0],["2023-10-09",14.77,15.5,14.72,15.4,2276300.0],["2023-10-10",15.5,16.19,15.4,16.0,2915900.0],["2023-10-11",16.01,16.09,15.74,15.82,2098200.0],["2023-10-12",15.77,15.8,14.82,15.09,3180300.0],["2023-10-13",14.92,15.11,14.78,14.92,1823300.0],["2023-10-16",14.81,14.93,14.15,14.43,3508600.0],["2023-10-17",14.25,14.83,14.1,14.12,3842400.0],["2023-10-18",14.0,14.25,13.81,13.85,4045800.0],["2023-10-19",13.8,13.85,12.9,13.16,5808000.0],["2023-10-20",13.18,13.8,13.12,13.44,3661800.0],["2023-10-23",13.28,13.59,13.04,13.44,2785500.0],["2023-10-24",13.59,14.3,13.55,14.04,3738300.0],["2023-10-25",14.01,14.01,13.61,13.71,1967300.0],["2023-10-26",13.73,13.8,13.41,13.5,2036400.0],["2023-10-27",13.51,13.62,13.02,13.12,2481700.0],["2023-10-30",13.15,13.27,12.59,12.8,3475900.0],["2023-10-31",12.85,13.9,12.82,13.77,4574600.0],["2023-11-01",13.78,13.8,13.01,13.01,3430100.0],["2023-11-02",13.37,13.7,13.28,13.64,3566600.0],["2023-11-03",13.9,14.4,13.83,13.87,2966200.0],["2023-11-06",13.99,14.05,13.49,13.53,2164400.0],["2023-11-07",13.47,13.79,13.23,13.64,2354400.0],["2023-11-08",13.51,13.76,13.28,13.28,1705600.0],["2023-11-09",13.25,13.32,12.7,12.7,2750100.0],["2023-11-10",12.81,12.97,12.35,12.54,3872400.0],["2023-11-13",12.5,12.53,11.83,12.14,4318500.0],["2023-11-14",12.75,13.39,12.69,12.9,5187500.0],["2023-11-15",13.15,13.5,13.03,13.27,4121600.0],["2023-11-16",13.14,13.19,12.52,12.53,3425800.0],["2023-11-17",12.52,13.06,12.52,13.03,3414200.0],["2023-11-20",13.0,13.2,12.8,12.8,2294900.0],["2023-11-21",12.65,12.72,12.26,12.55,3710100.0],["2023-11-22",12.56,12.71,12.19,12.29,2358800.0],["2023-11-24",12.22,12.41,12.18,12.2,1232500.0],["2023-11-27",12.18,12.33,11.89,11.91,3710600.0],["2023-11-28",11.9,13.55,11.89,13.49,14192900.0],["2023-11-29",15.49,17.56,14.7,16.25,61172800.0],["2023-11-30",16.29,16.33,14.32,14.55,16537200.0],["2023-12-01",14.52,15.99,14.5,15.3,13378700.0],["2023-12-04",15.29,17.41,14.91,16.98,20098700.0],["2023-12-05",16.47,16.72,14.87,14.91,14220100.0],["2023-12-06",15.36,15.7,14.64,14.84,12691300.0],["2023-12-07",13.71,16.52,13.56,16.36,19840700.0],["2023-12-08",15.83,16.48,15.47,15.55,10401400.0],["2023-12-11",15.45,15.69,14.98,15.07,4961200.0],["2023-12-12",15.12,15.36,14.84,15.22,4210700.0],["2023-12-13",15.22,16.8,15.19,16.69,9086900.0],["2023-12-14",17.14,17.88,16.8,17.44,10750700.0],["2023-12-15",17.4,17.58,17.01,17.26,7119100.0],["2023-12-18",17.24,18.51,17.1,17.86,7352200.0],["2023-12-19",17.89,18.59,17.23,17.72,5447100.0],["2023-12-20",17.53,18.38,16.89,16.93,5553000.0],["2023-12-21",17.19,17.34,16.59,16.98,3975300.0],["2023-12-22",16.78,17.2,16.45,16.97,3329900.0],["2023-12-26",16.98,17.41,16.82,17.36,3079600.0],["2023-12-27",17.43,18.37,17.37,18.37,4800100.0],["2023-12-28",18.05,18.32,17.85,18.07,3574800.0],["2023-12-29",18.04,18.16,17.46,17.53,4536700.0],["2024-01-02",17.25,17.6,16.58,16.67,4428000.0],["2024-01-03",16.3,16.83,15.9,16.69,4193600.0],["2024-01-04",16.51,16.75,16.31,16.36,2671500.0],["2024-01-05",16.16,16.52,15.96,15.96,2619200.0],["2024-01-08",15.78,16.12,15.7,15.79,3031100.0],["2024-01-09",15.59,15.62,15.12,15.16,3105300.0],["2024-01-10",15.12,15.76,14.97,15.73,3191700.0],["2024-01-11",15.65,15.8,15.24,15.25,2992200.0],["2024-01-12",15.3,15.62,14.73,14.75,2479800.0],["2024-01-16",14.6,14.62,13.93,13.98,3581200.0],["2024-01-17",13.86,14.11,13.71,14.08,2706200.0],["2024-01-18",14.2,14.77,14.05,14.29,3906000.0],["2024-01-19",14.36,14.6,14.09,14.51,2396200.0],["2024-01-22",14.5,15.16,14.3,14.9,3606500.0],["2024-01-23",15.0,15.02,14.05,14.18,3495300.0],["2024-01-24",14.28,14.38,13.82,13.95,2513800.0],["2024-01-25",13.97,14.54,13.92,14.52,3635900.0],["2024-01-26",14.44,14.72,14.41,14.49,2288800.0],["2024-01-29",14.5,14.81,14.32,14.78,2164200.0],["2024-01-30",14.54,14.82,14.51,14.55,1652600.0],["2024-01-31",14.4,14.83,14.22,14.23,2684700.0],["2024-02-01",14.34,14.42,14.02,14.42,2220200.0],["2024-02-02",14.15,14.92,14.08,14.73,2924500.0],["2024-02-05",14.5,14.61,13.4,13.46,4361500.0],["2024-02-06",13.6,14.3,13.43,14.1,3047800.0],["2024-02-07",14.12,14.3,13.78,14.07,1947800.0],["2024-02-08",14.01,14.44,13.89,14.35,1838300.0],["2024-02-09",14.37,15.23,14.3,14.66,3575300.0],["2024-02-12",14.58,15.22,14.53,14.73,2750100.0],["2024-02-13",14.2,14.4,13.77,14.17,3788700.0],["2024-02-14",14.33,14.43,14.05,14.41,2504400.0],["2024-02-15",14.54,14.75,14.23,14.51,2400500.0],["2024-02-16",14.46,14.53,14.1,14.12,2301900.0],["2024-02-20",13.96,14.05,13.16,13.49,3784500.0],["2024-02-21",13.46,13.67,13.23,13.41,1722800.0],["2024-02-22",13.5,13.65,13.34,13.36,1817800.0],["2024-02-23",13.3,13.79,13.12,13.51,2319700.0],["2024-02-26",13.31,13.75,13.2,13.68,2278600.0],["2024-02-27",13.7,14.29,13.68,14.21,2795500.0],["2024-02-28",14.0,14.47,13.89,14.24,2440700.0],["2024-02-29",14.34,14.65,14.03,14.27,2638700.0],["2024-03-01",14.18,15.09,13.99,14.95,4899500.0],["2024-03-04",14.93,15.59,14.83,15.22,4367600.0],["2024-03-05",14.95,15.28,14.78,15.0,3152700.0],["2024-03-06",15.22,15.89,14.94,15.26,3818100.0],["2024-03-07",15.26,15.51,15.05,15.26,2111900.0],["2024-03-08",15.4,15.63,14.52,14.65,3169800.0],["2024-03-11",14.64,14.94,14.36,14.43,2111900.0],["2024-03-12",14.35,14.84,14.09,14.72,2382600.0],["2024-03-13",14.69,15.2,14.62,14.87,2898100.0],["2024-03-14",14.8,15.02,14.4,14.63,2534200.0],["2024-03-15",14.55,14.83,14.21,14.24,4480700.0],["2024-03-18",14.25,14.3,13.9,13.91,3490800.0],["2024-03-19",13.76,13.89,13.3,13.41,3894700.0],["2024-03-20",13.47,13.79,13.21,13.48,3921300.0],["2024-03-21",13.56,14.02,13.48,13.66,3382800.0],["2024-03-22",13.76,13.95,13.01,13.1,4411600.0],["2024-03-25",13.42,15.15,13.31,15.12,10416300.0],["2024-03-26",15.15,15.63,14.75,15.5,17245800.0],["2024-03-27",13.05,13.72,12.8,13.17,17871300.0],["2024-03-28",13.19,13.19,12.47,12.52,8473500.0],["2024-04-01",12.63,12.67,11.55,11.99,9207100.0],["2024-04-02",11.84,11.99,11.26,11.28,6327700.0],["2024-04-03",11.22,11.5,10.9,11.38,4331500.0],["2024-04-04",11.5,11.83,11.38,11.53,4347000.0],["2024-04-05",11.3,11.5,10.97,11.25,4760000.0],["2024-04-08",11.3,11.37,10.83,10.83,3659100.0],["2024-04-09",10.85,11.18,10.73,11.01,3455500.0],["2024-04-10",10.9,11.07,10.75,10.85,3546200.0],["2024-04-11",10.91,11.39,10.8,11.29,3802100.0],["2024-04-12",11.21,11.23,10.76,10.77,3214400.0],["2024-04-15",10.81,10.84,10.06,10.06,5086300.0],["2024-04-16",10.0,10.55,9.95,10.37,4162100.0],["2024-04-17",10.44,10.59,10.3,10.3,2096700.0],["2024-04-18",10.32,10.63,10.27,10.31,2175400.0],["2024-04-19",10.2,10.5,10.2,10.42,2462700.0],["2024-04-22",10.41,10.45,10.01,10.01,3261000.0],["2024-04-23",10.05,10.28,10.01,10.16,2511800.0],["2024-04-24",10.16,10.94,10.16,10.93,4829600.0],["2024-04-25",10.7,11.21,10.48,11.21,4903800.0],["2024-04-26",11.18,12.19,11.0,11.9,7685100.0],["2024-04-29",11.84,11.96,11.18,11.29,3821500.0],["2024-04-30",11.18,11.3,10.91,11.09,2866500.0],["2024-05-01",11.03,11.32,10.7,10.91,2653200.0],["2024-05-02",11.11,12.88,10.96,12.76,8654800.0],["2024-05-03",12.42,17.45,12.31,16.47,36292400.0],["2024-05-06",14.99,17.4,13.62,16.31,48018700.0],["2024-05-07",15.85,17.29,14.93,16.31,24308600.0],["2024-05-08",16.05,17.24,15.33,15.92,24775100.0],["2024-05-09",15.9,18.51,15.35,18.01,25759300.0],["2024-05-10",17.93,20.2,16.88,17.46,36831900.0],["2024-05-13",26.34,38.2,24.77,30.45,187241700.0],["2024-05-14",64.83,64.83,36.0,48.75,206979100.0],["2024-05-15",40.31,42.35,31.0,39.55,131790100.0],["2024-05-16",33.98,35.24,27.59,27.67,76177600.0],["2024-05-17",21.86,22.41,19.7,22.21,96079600.0],["2024-05-20",21.54,23.4,18.94,23.14,55261600.0],["2024-05-21",22.24,22.85,20.04,22.12,49250100.0],["2024-05-22",21.56,22.25,20.76,21.12,43521400.0],["2024-05-23",21.4,21.4,18.26,18.32,30561100.0],["2024-05-24",18.42,19.68,17.7,19.0,43017100.0],["2024-05-28",23.1,26.66,21.15,23.78,105077600.0],["2024-05-29",22.0,22.98,21.05,21.24,26921200.0],["2024-05-30",21.02,22.7,20.1,22.61,24403600.0],["2024-05-31",22.58,23.72,21.68,23.14,22174300.0],["2024-06-03",40.19,40.5,26.4,28.0,165808300.0],["2024-06-04",26.26,28.01,25.2,26.5,51662100.0],["2024-06-05",26.3,31.84,26.11,31.57,73156400.0],["2024-06-06",31.57,47.5,31.28,46.55,206685800.0],["2024-06-07",37.69,48.0,26.12,28.22,279054400.0],["2024-06-10",28.97,29.34,23.06,24.83,130842800.0],["2024-06-11",24.4,30.92,22.79,30.49,146914700.0],["2024-06-12",29.17,33.7,24.83,25.46,147986700.0],["2024-06-13",26.56,29.58,25.56,29.12,107306600.0],["2024-06-14",29.23,30.66,27.41,28.7,82874400.0],["2024-06-17",28.55,29.18,23.79,25.22,90351900.0],["2024-06-18",24.58,25.97,23.61,24.7,38079200.0],["2024-06-20",24.25,25.93,23.65,25.59,36029300.0],["2024-06-21",25.24,25.81,23.51,23.93,27457200.0],["2024-06-24",23.26,24.83,23.24,23.65,22162900.0],["2024-06-25",23.6,24.97,22.55,24.93,26898400.0],["2024-06-26",24.6,25.38,24.04,24.2,17903000.0],["2024-06-27",24.1,26.69,24.06,25.09,34867000.0],["2024-06-28",25.02,26.17,24.31,24.69,20212000.0],["2024-07-01",23.35,23.78,22.31,23.33,30689000.0],["2024-07-02",23.24,24.32,23.1,23.98,13703500.0],["2024-07-03",24.03,24.89,23.65,24.37,11829500.0],["2024-07-05",24.18,25.08,23.82,24.18,11782100.0],["2024-07-08",24.12,25.14,23.85,24.45,11815500.0],["2024-07-09",24.6,25.18,24.0,24.6,9419800.0],["2024-07-10",25.0,26.45,24.9,24.97,22325400.0],["2024-07-11",25.44,26.02,25.02,25.57,13032700.0],["2024-07-12",25.76,26.89,25.42,26.05,16238900.0],["2024-07-15",25.98,27.2,25.65,27.0,17136400.0],["2024-07-16",27.75,28.83,27.37,28.54,25594500.0],["2024-07-17",28.4,29.79,27.24,27.98,23775000.0],["2024-07-18",27.98,28.38,25.61,25.88,16969700.0],["2024-07-19",25.55,26.39,24.85,24.97,12763300.0],["2024-07-22",24.84,25.98,24.38,25.22,14090400.0],["2024-07-23",25.22,25.68,24.89,25.5,7921700.0],["2024-07-24",25.15,25.45,23.93,24.01,9549200.0],["2024-07-25",23.59,24.59,23.36,23.95,8567700.0],["2024-07-26",24.28,24.77,24.11,24.13,6833900.0],["2024-07-29",24.23,24.38,23.54,23.6,7250200.0],["2024-07-30",23.6,23.89,22.34,22.4,9272400.0],["2024-07-31",22.86,23.45,22.61,22.67,8005800.0],["2024-08-01",22.92,23.09,21.56,21.71,9334400.0],["2024-08-02",20.95,21.61,20.43,21.07,9030000.0],["2024-08-05",18.83,20.8,18.73,20.65,12205900.0],["2024-08-06",21.02,21.58,20.26,21.28,6505300.0],["2024-08-07",21.15,21.46,20.38,20.83,6101100.0],["2024-08-08",21.01,21.88,20.81,21.75,5439700.0],["2024-08-09",21.51,22.17,21.46,21.93,4828900.0],["2024-08-12",21.98,22.27,21.45,21.88,4449100.0],["2024-08-13",21.96,22.38,21.86,22.27,3913700.0],["2024-08-14",22.34,22.73,21.79,21.99,3489400.0],["2024-08-15",22.25,22.84,21.97,22.53,5361400.0],["2024-08-16",22.37,22.69,22.24,22.4,3641800.0],["2024-08-19",22.35,23.1,22.32,22.66,4543500.0],["2024-08-20",22.5,22.52,21.96,22.28,3570300.0],["2024-08-21",22.17,22.65,22.16,22.55,3163200.0],["2024-08-22",22.5,22.76,22.09,22.12,3382500.0],["2024-08-23",22.25,22.62,22.18,22.21,4056700.0],["2024-08-26",22.25,22.39,21.3,21.36,4780500.0],["2024-08-27",21.06,21.29,20.66,20.74,4118800.0],["2024-08-28",20.71,21.07,19.88,19.9,5219500.0],["2024-08-29",20.5,22.45,20.47,21.51,10428400.0],["2024-08-30",21.82,23.48,21.73,23.42,15680700.0],["2024-09-03",24.15,24.69,22.82,23.14,11350500.0],["2024-09-04",22.85,23.71,22.11,22.12,6700900.0],["2024-09-05",22.0,22.68,21.66,22.39,5101200.0],["2024-09-06",22.4,24.48,21.8,23.92,23884000.0],["2024-09-09",23.24,25.02,23.16,24.25,14064700.0],["2024-09-10",24.77,24.8,23.13,23.45,19175500.0],["2024-09-11",20.82,21.09,19.31,20.64,28921500.0],["2024-09-12",20.47,20.71,19.99,20.4,9539500.0],["2024-09-13",20.49,20.92,20.34,20.65,8053700.0],["2024-09-16",20.45,20.52,19.92,20.09,5981200.0],["2024-09-17",20.24,20.56,19.92,20.16,6307600.0],["2024-09-18",20.05,20.26,19.42,19.65,10728200.0],["2024-09-19",19.89,20.03,19.47,19.51,8902600.0],["2024-09-20",19.63,22.03,19.48,21.85,61919200.0],["2024-09-23",21.54,22.56,21.23,22.31,13969500.0],["2024-09-24",22.61,22.72,21.54,22.63,12121400.0],["2024-09-25",22.16,22.83,22.07,22.18,6139700.0],["2024-09-26",22.4,22.64,21.87,22.29,5777500.0],["2024-09-27",22.39,23.1,21.97,22.48,7416500.0],["2024-09-30",22.3,23.64,22.17,22.93,10161700.0],["2024-10-01",22.95,23.12,21.81,21.97,7189200.0],["2024-10-02",21.86,22.3,21.41,21.49,5673100.0],["2024-10-03",21.36,21.79,21.11,21.2,4665800.0],["2024-10-04",21.48,21.97,21.29,21.4,5286200.0],["2024-10-07",21.35,21.53,20.81,20.9,5988000.0],["2024-10-08",20.9,21.27,20.53,20.71,4840500.0],["2024-10-09",20.5,20.74,20.3,20.5,3914000.0],["2024-10-10",20.47,21.05,20.38,20.91,4180800.0],["2024-10-11",20.66,21.22,20.66,20.83,3931600.0],["2024-10-14",20.75,21.67,20.46,21.33,6636600.0],["2024-10-15",21.45,21.68,20.98,21.27,4851900.0],["2024-10-16",21.13,21.75,21.03,21.66,4264600.0],["2024-10-17",21.5,21.66,21.23,21.41,3015300.0],["2024-10-18",21.41,21.61,20.98,21.22,5302200.0],["2024-10-21",21.1,21.22,20.66,20.7,3956500.0],["2024-10-22",20.62,20.94,20.43,20.93,3232300.0],["2024-10-23",20.73,20.98,20.35,20.54,2945000.0],["2024-10-24",20.63,20.84,20.48,20.63,2682300.0],["2024-10-25",20.65,21.43,20.54,20.57,5989000.0],["2024-10-28",20.84,22.77,20.73,22.73,13641200.0],["2024-10-29",22.7,23.2,22.09,22.68,10078100.0],["2024-10-30",23.4,24.54,22.75,23.28,12383600.0],["2024-10-31",22.83,23.03,22.05,22.18,5594500.0],["2024-11-01",22.4,23.05,22.08,22.41,4744500.0],["2024-11-04",22.2,22.65,21.88,22.33,4300200.0],["2024-11-05",22.32,23.2,22.27,22.99,5858400.0],["2024-11-06",23.31,23.82,22.9,23.1,6648000.0],["2024-11-07",23.07,23.66,22.81,23.45,5554400.0],["2024-11-08",23.44,25.39,23.24,24.88,15908600.0],["2024-11-11",25.26,28.05,24.63,27.26,26633000.0],["2024-11-12",26.06,27.1,24.95,26.84,18972700.0],["2024-11-13",26.26,28.22,26.22,26.46,18490300.0],["2024-11-14",27.17,28.28,26.72,27.37,16502000.0],["2024-11-15",28.08,28.59,26.32,26.59,16451800.0],["2024-11-18",26.65,27.16,25.85,26.44,8494900.0],["2024-11-19",25.89,27.6,25.71,27.57,8698600.0],["2024-11-20",27.26,29.8,27.26,28.45,22089700.0],["2024-11-21",29.09,29.17,27.18,27.82,10587200.0],["2024-11-22",27.88,28.46,27.42,27.9,7975700.0],["2024-11-25",28.05,29.77,27.96,29.67,13090400.0],["2024-11-26",29.4,32.12,28.78,30.33,24657300.0],["2024-11-27",30.8,31.55,30.51,30.89,12895100.0],["2024-11-29",31.01,31.08,28.85,29.05,10473700.0],["2024-12-02",28.96,29.37,26.75,27.27,13576600.0],["2024-12-03",26.55,27.59,26.49,27.44,6009900.0],["2024-12-04",27.07,27.83,26.63,27.03,6387500.0],["2024-12-05",27.0,30.87,26.15,28.63,40704900.0],["2024-12-06",29.12,29.35,28.11,29.06,15161400.0],["2024-12-09",29.0,29.86,27.74,27.93,11495400.0],["2024-12-10",27.88,28.39,26.85,26.93,18209400.0],["2024-12-11",27.75,30.16,27.51,28.97,20485000.0],["2024-12-12",28.9,29.66,28.58,28.75,8855700.0],["2024-12-13",28.7,28.86,27.92,27.99,6581600.0],["2024-12-16",27.7,29.59,27.27,29.44,8700000.0],["2024-12-17",29.64,31.88,29.64,31.26,19948100.0],["2024-12-18",31.1,31.7,28.34,28.55,13947300.0],["2024-12-19",29.16,30.6,28.82,29.0,10338200.0],["2024-12-20",28.54,30.52,28.31,29.82,19606700.0],["2024-12-23",29.82,31.11,29.78,30.9,8226500.0],["2024-12-24",31.0,31.59,30.58,31.14,5523500.0],["2024-12-26",32.62,34.37,31.6,32.99,20432900.0],["2024-12-27",32.39,33.05,30.73,32.2,10141700.0],["2024-12-30",31.8,32.88,31.61,32.01,9593100.0],["2024-12-31",32.06,32.44,31.1,31.34,7395300.0],["2025-01-02",31.84,32.05,30.37,30.66,7979700.0],["2025-01-03",30.8,32.14,30.57,31.65,7461800.0],["2025-01-06",31.7,33.49,30.76,32.82,12609400.0],["2025-01-07",32.8,34.4,31.71,33.37,13360700.0],["2025-01-08",32.97,33.37,32.41,32.96,6320000.0],["2025-01-10",32.5,32.94,31.4,32.31,7068200.0],["2025-01-13",31.6,31.8,30.9,31.02,5567000.0],["2025-01-14",31.26,31.68,27.56,27.88,11796600.0],["2025-01-15",28.9,29.33,27.84,27.96,6025400.0],["2025-01-16",27.94,28.14,27.41,27.72,4432000.0],["2025-01-17",27.61,28.79,27.02,27.51,8977500.0],["2025-01-21",27.4,27.57,26.33,27.47,5867800.0],["2025-01-22",27.36,28.02,27.3,27.65,5025400.0],["2025-01-23",27.88,29.26,27.68,28.33,8828200.0],["2025-01-24",28.3,28.67,27.62,27.77,4511600.0],["2025-01-27",26.92,27.68,26.8,26.97,5060300.0],["2025-01-28",27.0,27.59,26.65,27.46,3169900.0],["2025-01-29",27.41,27.74,27.06,27.51,3220400.0],["2025-01-30",27.84,28.23,27.71,27.99,3343900.0],["2025-01-31",27.79,28.18,26.9,26.9,4472100.0],["2025-02-03",25.57,26.54,25.5,25.89,5740500.0],["2025-02-04",25.85,26.25,25.8,25.9,3353700.0],["2025-02-05",25.7,25.81,24.9,24.93,4580200.0],["2025-02-06",24.93,25.39,24.53,24.8,4349500.0],["2025-02-07",24.9,25.02,24.6,24.73,3403300.0],["2025-02-10",25.5,27.27,25.3,27.12,9694700.0],["2025-02-11",26.85,27.76,26.47,26.56,7042700.0],["2025-02-12",26.12,26.4,25.6,25.99,3999200.0],["2025-02-13",25.75,26.4,25.75,26.34,8255300.0],["2025-02-14",28.9,28.97,26.9,27.0,12142600.0],["2025-02-18",27.03,27.59,26.66,26.97,5337800.0],["2025-02-19",26.8,26.96,25.92,26.0,4382100.0],["2025-02-20",25.8,27.45,25.76,27.04,7735200.0],["2025-02-21",27.25,27.58,26.16,26.42,6130900.0],["2025-02-24",26.34,26.39,24.95,25.0,5980000.0],["2025-02-25",24.93,25.29,23.83,24.42,6551500.0],["2025-02-26",24.54,25.21,24.45,24.61,3272500.0],["2025-02-27",25.0,25.37,24.14,24.48,4590000.0],["2025-02-28",24.33,25.1,24.2,25.04,4137100.0],["2025-03-03",25.26,25.48,24.18,24.4,4291000.0],["2025-03-04",23.77,24.86,23.44,24.3,5068700.0],["2025-03-05",24.33,25.16,24.11,25.07,3282500.0],["2025-03-06",24.74,25.01,24.05,24.2,3421400.0],["2025-03-07",24.0,24.35,23.52,24.0,3464000.0],["2025-03-10",23.44,23.58,22.26,22.42,6226900.0],["2025-03-11",22.35,22.98,22.08,22.61,4226900.0],["2025-03-12",22.95,23.24,21.89,21.99,3718200.0],["2025-03-13",22.05,22.25,21.56,21.95,3829800.0],["2025-03-14",22.29,23.15,22.29,23.05,3960500.0],["2025-03-17",23.24,23.73,22.97,23.5,2899100.0],["2025-03-18",23.29,23.62,23.14,23.3,2155800.0],["2025-03-19",23.4,23.99,23.26,23.71,3032300.0],["2025-03-20",23.65,24.12,23.51,23.51,1998200.0],["2025-03-21",23.75,24.81,23.65,24.75,6893900.0],["2025-03-24",25.35,25.83,25.15,25.61,5036000.0],["2025-03-25",25.7,25.77,24.99,25.4,10106800.0],["2025-03-26",28.84,29.8,27.32,28.36,52930500.0],["2025-03-27",25.87,26.28,21.16,22.09,96733100.0],["2025-03-28",21.89,22.79,21.7,21.73,44771700.0],["2025-03-31",21.4,22.63,20.73,22.32,16147900.0],["2025-04-01",22.76,23.25,21.95,22.61,14435300.0],["2025-04-02",22.49,23.02,22.25,22.69,10965100.0],["2025-04-03",21.6,21.78,21.08,21.1,11141900.0],["2025-04-04",21.42,23.85,20.78,23.49,20608200.0],["2025-04-07",22.6,25.02,22.4,24.29,17191900.0],["2025-04-08",24.82,24.93,22.97,23.39,12062300.0],["2025-04-09",23.03,25.46,23.03,25.4,17695900.0],["2025-04-10",25.0,26.2,24.41,25.02,11545400.0],["2025-04-11",25.5,26.44,25.25,26.4,10984100.0],["2025-04-14",26.66,27.18,25.68,26.98,10628400.0],["2025-04-15",26.88,27.38,26.62,26.7,6738100.0],["2025-04-16",26.45,26.66,25.72,26.25,6292800.0],["2025-04-17",26.21,27.19,26.17,26.78,7434800.0],["2025-04-21",26.71,27.04,25.79,26.77,7690000.0],["2025-04-22",26.99,27.94,26.88,27.8,11065900.0],["2025-04-23",28.2,28.25,26.96,27.12,8862700.0],["2025-04-24",27.1,27.58,26.84,27.08,6212100.0],["2025-04-25",27.13,27.8,27.13,27.46,5853400.0],["2025-04-28",27.4,27.59,26.98,27.59,6819300.0],["2025-04-29",27.45,27.94,27.26,27.26,5394400.0],["2025-04-30",26.9,27.93,26.79,27.86,6578100.0],["2025-05-01",27.98,28.35,27.42,27.43,5693500.0],["2025-05-02",27.7,27.92,27.15,27.48,5579900.0],["2025-05-05",27.33,27.41,26.35,26.6,7132400.0],["2025-05-06",26.44,26.5,25.67,26.04,5883800.0],["2025-05-07",26.19,26.34,25.88,26.01,4364300.0],["2025-05-08",26.3,26.99,26.18,26.78,6521700.0],["2025-05-09",26.78,27.73,26.76,27.54,7795200.0],["2025-05-12",28.06,28.18,27.29,28.05,7395200.0],["2025-05-13",28.05,28.86,28.05,28.39,10365300.0],["2025-05-14",28.48,29.39,28.3,28.73,14552300.0],["2025-05-15",28.58,28.64,27.42,28.63,9364400.0],["2025-05-16",28.61,29.06,28.3,28.45,6504400.0],["2025-05-19",27.75,28.2,27.69,27.89,4223500.0],["2025-05-20",27.89,28.78,27.85,28.51,4795100.0],["2025-05-21",28.4,29.19,28.02,28.05,8762000.0],["2025-05-22",28.55,31.0,28.49,30.86,21451000.0],["2025-05-23",30.6,33.21,30.55,33.03,30477600.0],["2025-05-27",33.97,35.74,33.63,35.01,33217800.0],["2025-05-28",35.78,35.81,30.73,31.21,45300400.0],["2025-05-29",31.17,31.35,29.32,29.57,15819000.0],["2025-05-30",29.2,30.49,29.19,29.8,10227800.0],["2025-06-02",29.87,30.88,29.73,30.64,7430700.0],["2025-06-03",30.81,31.05,30.02,30.1,6086500.0],["2025-06-04",29.9,30.97,29.34,29.95,7314000.0],["2025-06-05",29.81,30.61,29.23,29.45,6322800.0],["2025-06-06",29.68,30.0,29.52,29.58,4379300.0],["2025-06-09",29.92,30.49,29.45,30.34,5836200.0],["2025-06-10",30.54,30.6,29.66,30.15,11974400.0],["2025-06-11",29.02,29.41,28.42,28.55,18039200.0],["2025-06-12",23.57,24.3,21.54,22.14,172324500.0],["2025-06-13",22.18,23.15,22.1,22.14,59849900.0],["2025-06-16",22.77,23.46,22.41,23.32,31522700.0],["2025-06-17",23.0,23.78,22.79,22.99,24797600.0],["2025-06-18",23.07,23.95,22.93,23.44,14712100.0],["2025-06-20",23.52,23.73,23.13,23.46,19994200.0],["2025-06-23",23.03,23.33,22.45,22.82,12120500.0],["2025-06-24",23.03,23.33,22.85,23.29,11660200.0],["2025-06-25",23.38,23.69,23.05,23.55,9840700.0],["2025-06-26",23.4,24.06,23.3,23.88,8778000.0],["2025-06-27",23.99,24.26,23.46,23.59,11638200.0],["2025-06-30",23.64,24.4,23.54,24.39,10439300.0],["2025-07-01",24.15,24.5,23.68,23.68,8308000.0],["2025-07-02",23.9,24.1,23.75,23.95,6428600.0],["2025-07-03",23.85,24.16,23.49,23.59,5566300.0],["2025-07-07",23.48,23.48,22.53,22.62,12873500.0],["2025-07-08",22.71,22.95,22.58,22.75,7863600.0],["2025-07-09",22.88,23.6,22.53,23.19,14641400.0],["2025-07-10",23.04,23.33,23.01,23.1,5991000.0],["2025-07-11",23.13,24.05,23.13,23.33,11454100.0],["2025-07-14",23.44,23.84,23.39,23.7,7769600.0],["2025-07-15",23.66,23.68,23.17,23.22,7321600.0],["2025-07-16",23.4,23.85,23.31,23.68,7738300.0],["2025-07-17",23.54,23.72,23.38,23.4,7307200.0],["2025-07-18",23.46,23.51,23.13,23.28,6628400.0],["2025-07-21",23.28,24.43,23.05,24.2,17718400.0],["2025-07-22",24.14,24.84,23.53,24.26,12006300.0],["2025-07-23",24.46,24.75,23.81,23.96,8305100.0],["2025-07-24",23.89,23.94,23.46,23.53,6338100.0],["2025-07-25",23.51,23.6,23.25,23.33,7090600.0],["2025-07-28",23.35,23.56,22.95,22.98,11481900.0],["2025-07-29",23.01,23.04,22.53,22.55,6078800.0],["2025-07-30",22.59,22.79,22.27,22.45,7956600.0],["2025-07-31",22.35,23.34,22.3,22.45,13749900.0],["2025-08-01",22.32,22.61,21.92,22.1,7878400.0],["2025-08-04",22.25,22.67,22.07,22.63,5059400.0],["2025-08-05",22.5,23.05,22.46,22.81,4981400.0],["2025-08-06",22.82,22.86,22.42,22.81,4825000.0],["2025-08-07",22.8,23.13,22.49,22.65,4456300.0],["2025-08-08",22.63,22.83,22.22,22.27,4833100.0],["2025-08-11",22.29,22.81,22.29,22.41,5212500.0],["2025-08-12",22.5,22.95,22.47,22.93,4854200.0],["2025-08-13",22.95,23.21,22.81,23.02,5349300.0],["2025-08-14",22.84,22.91,22.57,22.89,4780000.0],["2025-08-15",22.94,23.02,22.67,22.94,4965600.0],["2025-08-18",22.94,23.17,22.9,23.11,5107100.0],["2025-08-19",23.1,23.18,22.7,22.82,5532800.0],["2025-08-20",22.72,22.77,22.37,22.63,4388700.0],["2025-08-21",22.6,22.62,22.38,22.56,4090600.0],["2025-08-22",22.65,23.03,22.62,22.89,5551400.0],["2025-08-25",22.86,22.9,22.56,22.68,3801000.0],["2025-08-26",22.67,22.8,22.27,22.3,7867600.0],["2025-08-27",22.46,22.58,22.27,22.5,6892000.0],["2025-08-28",22.56,22.9,22.37,22.79,6482300.0],["2025-08-29",22.72,22.82,22.41,22.41,5371500.0],["2025-09-02",22.36,23.41,22.18,23.41,9567000.0],["2025-09-03",23.51,23.73,22.68,22.88,9771400.0],["2025-09-04",22.76,22.85,22.37,22.37,5531800.0],["2025-09-05",22.6,22.79,22.28,22.61,11183300.0],["2025-09-08",22.66,23.47,22.56,23.22,10151200.0],["2025-09-09",23.1,23.63,22.94,23.59,18374400.0],["2025-09-10",25.21,25.43,24.04,24.37,46254000.0],["2025-09-11",24.0,24.85,23.89,24.85,12512600.0],["2025-09-12",24.89,25.14,24.75,24.93,9320100.0],["2025-09-15",25.0,25.81,24.99,25.53,9604000.0],["2025-09-16",25.69,26.42,25.61,26.34,9830000.0],["2025-09-17",26.35,26.47,25.58,26.1,7897100.0],["2025-09-18",26.21,26.42,25.84,25.88,7806200.0],["2025-09-19",25.83,26.39,25.79,26.08,9567600.0],["2025-09-22",26.0,27.34,25.97,26.78,11263600.0],["2025-09-23",26.91,27.24,26.59,26.8,7064000.0],["2025-09-24",26.83,27.05,26.22,26.25,5508800.0],["2025-09-25",25.93,26.34,25.27,25.27,8210500.0],["2025-09-26",25.53,26.8,25.44,26.42,8048300.0],["2025-09-29",27.2,27.21,26.79,27.21,7979000.0],["2025-09-30",27.21,27.34,26.8,27.28,5392800.0],["2025-10-01",27.25,27.79,27.18,27.69,8187100.0],["2025-10-02",28.0,28.1,26.72,27.22,14526000.0],["2025-10-03",26.36,26.99,25.16,25.38,11615900.0],["2025-10-06",25.55,25.83,25.01,25.05,11543400.0],["2025-10-07",25.05,25.24,24.31,24.35,10779900.0],["2025-10-08",24.38,25.05,24.13,24.41,7183800.0],["2025-10-09",24.58,24.74,23.86,24.07,11821200.0],["2025-10-10",24.08,24.2,23.28,23.3,9744300.0],["2025-10-13",23.48,23.8,23.11,23.59,5772100.0],["2025-10-14",23.12,23.67,22.88,23.21,4470900.0],["2025-10-15",23.3,23.66,23.21,23.38,5018100.0],["2025-10-16",23.3,23.53,22.86,22.95,6549800.0],["2025-10-17",22.95,23.39,22.9,23.07,6206300.0],["2025-10-20",23.12,23.39,23.12,23.37,4424400.0],["2025-10-21",23.08,23.34,22.8,22.8,6387200.0],["2025-10-22",22.69,23.33,22.24,22.49,11012900.0],["2025-10-23",22.53,23.83,22.46,23.63,10638000.0],["2025-10-24",23.45,23.6,23.22,23.3,5771200.0],["2025-10-27",24.5,24.54,23.44,23.53,9428700.0],["2025-10-28",23.52,23.63,23.22,23.3,7984100.0],["2025-10-29",23.34,23.42,22.88,23.38,5696900.0],["2025-10-30",23.17,23.27,22.56,22.58,6438400.0],["2025-10-31",22.78,22.8,22.29,22.29,4990700.0],["2025-11-03",22.25,22.42,21.96,22.11,6276100.0],["2025-11-04",21.87,22.27,21.58,21.98,5155900.0],["2025-11-05",21.98,22.34,21.89,22.01,3885600.0],["2025-11-06",21.96,22.02,21.35,21.35,5718100.0],["2025-11-07",21.1,21.74,20.95,21.5,6533300.0],["2025-11-10",21.67,21.81,21.3,21.49,4724900.0],["2025-11-11",21.42,21.62,21.23,21.45,2856300.0],["2025-11-12",21.46,21.74,21.26,21.36,4341300.0],["2025-11-13",21.28,21.33,20.88,20.96,7415400.0],["2025-11-14",20.65,20.99,20.41,20.66,5887600.0],["2025-11-17",20.57,20.84,20.27,20.5,4968200.0],["2025-11-18",20.39,20.67,20.18,20.5,3733300.0],["2025-11-19",20.4,20.51,20.11,20.42,5194300.0],["2025-11-20",20.55,20.69,19.93,19.94,6028900.0],["2025-11-21",19.95,20.63,19.94,20.14,5514100.0],["2025-11-24",20.19,20.56,20.12,20.49,5577600.0],["2025-11-25",20.49,21.36,20.31,21.06,4794900.0],["2025-11-26",21.18,21.83,21.11,21.63,4644200.0],["2025-11-28",22.28,22.75,22.04,22.53,8789300.0],["2025-12-01",22.15,23.07,22.11,22.79,7895900.0],["2025-12-02",22.8,23.37,22.48,22.81,8105100.0],["2025-12-03",22.91,23.28,22.72,23.21,11079700.0],["2025-12-04",23.26,23.47,22.65,22.95,7195800.0],["2025-12-05",23.0,23.07,22.53,23.0,5688200.0],["2025-12-08",23.03,23.55,23.02,23.35,5318900.0],["2025-12-09",23.25,24.0,23.1,23.11,9159100.0],["2025-12-10",21.57,22.47,21.5,22.12,11543800.0],["2025-12-11",22.02,22.18,21.53,21.86,4645600.0],["2025-12-12",21.89,21.97,21.09,21.23,5365900.0],["2025-12-15",21.36,22.58,21.08,22.09,8010600.0],["2025-12-16",22.16,22.34,21.8,22.28,3922900.0],["2025-12-17",22.29,23.17,22.27,23.03,6132200.0],["2025-12-18",22.96,23.1,22.53,22.56,4589300.0],["2025-12-19",22.58,22.64,22.28,22.51,7379300.0],["2025-12-22",22.52,22.78,21.7,21.74,6481100.0],["2025-12-23",21.66,21.68,21.13,21.38,4384500.0],["2025-12-24",21.23,21.57,21.23,21.53,1781000.0],["2025-12-26",21.5,21.5,20.96,21.09,3820400.0],["2025-12-29",21.04,21.29,20.46,20.53,6005600.0],["2025-12-30",20.53,20.7,20.35,20.5,4569500.0],["2025-12-31",20.45,20.49,19.99,20.08,6422300.0],["2026-01-02",20.26,20.87,20.16,20.62,4551700.0],["2026-01-05",20.65,20.83,20.33,20.72,7673700.0],["2026-01-06",20.63,20.91,20.57,20.66,3405000.0],["2026-01-07",21.65,22.02,21.19,21.29,10674100.0],["2026-01-08",21.2,21.44,21.09,21.42,4131800.0],["2026-01-09",21.28,21.73,21.05,21.23,5034900.0],["2026-01-12",21.08,21.31,20.92,20.98,3563700.0],["2026-01-13",20.99,21.21,20.84,21.02,4121100.0],["2026-01-14",21.0,21.08,20.79,21.02,4112800.0],["2026-01-15",20.97,21.42,20.88,21.36,4995400.0],["2026-01-16",21.33,21.47,21.06,21.1,3731500.0],["2026-01-20",20.8,21.25,20.69,21.1,6826500.0],["2026-01-21",21.67,21.93,21.36,21.69,8366900.0],["2026-01-22",22.4,23.5,22.17,23.14,15763000.0],["2026-01-23",23.14,23.17,22.27,22.99,10347500.0],["2026-01-26",23.46,25.01,22.95,24.01,37432200.0],["2026-01-27",24.0,24.5,23.24,24.21,16600900.0],["2026-01-28",24.23,24.25,23.37,23.64,8514500.0],["2026-01-29",23.5,23.6,22.7,22.81,7555100.0],["2026-01-30",23.29,24.01,23.29,23.88,16706700.0],["2026-02-02",24.38,25.93,24.05,25.85,24507600.0],["2026-02-03",25.16,25.3,23.84,24.52,15876400.0],["2026-02-04",24.48,25.16,24.05,24.98,9779700.0],["2026-02-05",24.75,25.5,24.55,24.69,10155500.0],["2026-02-06",24.8,25.4,24.44,24.98,10022600.0],["2026-02-09",24.89,24.97,24.2,24.64,5328400.0],["2026-02-10",24.51,25.21,24.02,24.82,5797500.0],["2026-02-11",24.81,24.83,24.04,24.21,4755900.0],["2026-02-12",24.21,24.37,23.36,23.52,6684500.0],["2026-02-13",23.61,24.09,23.44,23.57,6331600.0],["2026-02-17",23.55,23.82,23.23,23.26,4338300.0],["2026-02-18",23.25,24.04,23.09,23.87,5007800.0],["2026-02-19",23.77,24.09,23.58,23.9,3626300.0],["2026-02-20",23.56,23.81,23.4,23.43,4169400.0],["2026-02-23",23.24,23.7,22.79,23.64,5669400.0],["2026-02-24",23.69,24.34,23.55,23.77,5466700.0],["2026-02-25",23.85,24.31,23.7,24.22,4568100.0],["2026-02-26",24.21,24.53,23.72,24.1,5070500.0],["2026-02-27",23.79,24.22,23.7,24.03,4338000.0],["2026-03-02",23.54,24.21,23.4,24.2,4620600.0],["2026-03-03",23.78,24.17,23.45,23.82,4124000.0],["2026-03-04",23.95,24.2,23.77,23.87,3485600.0],["2026-03-05",23.8,24.23,23.53,23.88,5288100.0],["2026-03-06",23.73,24.39,23.62,24.37,5825300.0],["2026-03-09",24.0,24.97,23.93,24.8,7210900.0],["2026-03-10",24.52,25.0,24.33,24.37,5144400.0],["2026-03-11",24.29,24.68,23.96,24.46,5152600.0],["2026-03-12",24.4,24.64,24.11,24.43,5201800.0],["2026-03-13",24.3,24.74,23.5,23.53,6399400.0],["2026-03-16",23.67,23.82,23.26,23.28,6134900.0],["2026-03-17",23.3,23.8,23.28,23.59,3078400.0],["2026-03-18",23.52,23.65,23.29,23.36,3075900.0],["2026-03-19",22.95,23.35,22.72,23.23,5194500.0],["2026-03-20",23.1,23.18,22.36,22.57,7088100.0],["2026-03-23",22.7,23.15,22.56,23.03,5227300.0],["2026-03-24",22.76,23.1,22.45,22.81,8085900.0],["2026-03-25",22.78,23.5,22.46,23.08,7850100.0],["2026-03-26",22.91,23.22,22.45,22.56,6905900.0],["2026-03-27",22.66,22.79,22.03,22.1,5068800.0],["2026-03-30",22.35,22.63,22.06,22.27,6651600.0],["2026-03-31",22.4,23.1,22.38,23.04,8431100.0],["2026-04-01",23.29,23.35,22.72,22.76,4417700.0],["2026-04-02",22.58,23.43,22.57,23.36,3855200.0],["2026-04-06",23.31,23.62,23.08,23.08,3660100.0],["2026-04-07",23.08,23.54,22.68,23.43,10668300.0],["2026-04-08",23.7,23.76,22.89,22.91,6788600.0],["2026-04-09",22.9,23.35,22.83,22.87,3163800.0],["2026-04-10",22.95,23.25,22.51,23.22,5856400.0],["2026-04-13",23.0,23.43,22.73,23.4,5516100.0],["2026-04-14",23.45,24.3,23.43,24.03,10482700.0],["2026-04-15",24.15,24.85,24.03,24.79,11695400.0],["2026-04-16",24.91,25.49,24.54,25.18,10701100.0],["2026-04-17",25.19,25.34,24.37,24.55,8161000.0],["2026-04-20",24.17,25.05,24.08,24.92,6199700.0],["2026-04-21",25.05,25.33,24.43,24.46,6472800.0],["2026-04-22",24.71,25.74,24.7,25.66,9643700.0],["2026-04-23",25.84,26.02,24.73,25.01,8576900.0],["2026-04-24",25.21,25.25,24.73,24.95,5148900.0],["2026-04-27",25.0,25.63,24.92,25.41,6260400.0],["2026-04-28",25.31,25.42,24.8,25.09,4326800.0],["2026-04-29",24.99,25.04,24.0,24.52,7071500.0],["2026-04-30",24.36,25.08,24.21,24.95,4492500.0],["2026-05-01",24.85,26.88,24.85,26.53,20284900.0],["2026-05-04",25.11,26.15,23.67,23.84,40178600.0],["2026-05-05",23.21,24.73,22.85,24.23,17979600.0],["2026-05-06",24.3,25.44,23.96,25.17,11606500.0],["2026-05-07",25.12,25.25,23.79,23.97,8794000.0],["2026-05-08",24.14,24.42,23.82,24.28,5957700.0],["2026-05-11",24.2,24.37,23.1,23.17,17915500.0],["2026-05-12",22.8,23.19,22.33,22.37,11936700.0],["2026-05-13",22.33,22.48,21.98,22.08,7356900.0],["2026-05-14",22.08,22.35,21.61,21.61,5663100.0],["2026-05-15",21.54,22.01,21.46,21.59,5346600.0],["2026-05-18",21.62,22.09,21.42,21.91,5260600.0],["2026-05-19",21.88,22.19,21.6,22.1,4433300.0],["2026-05-20",22.05,22.73,21.9,22.55,6327600.0],["2026-05-21",22.44,22.62,22.21,22.49,3145300.0],["2026-05-22",22.4,22.58,21.8,21.96,5279700.0],["2026-05-26",21.95,22.18,21.85,21.91,5875500.0],["2026-05-27",21.8,21.88,21.49,21.68,4194000.0],["2026-05-28",21.65,21.99,21.64,21.68,3214700.0],["2026-05-29",21.6,21.63,21.14,21.18,6486800.0],["2026-06-01",21.02,21.56,20.89,21.36,6769700.0],["2026-06-02",21.14,21.24,20.89,20.92,6025000.0],["2026-06-03",23.28,23.68,22.12,22.18,17884800.0],["2026-06-04",22.33,23.07,22.2,22.27,6818900.0],["2026-06-05",22.26,22.35,21.33,21.8,6429200.0],["2026-06-08",21.77,22.27,21.65,22.26,5115500.0],["2026-06-09",22.28,22.46,21.92,22.28,5686200.0],["2026-06-10",22.02,22.65,21.9,22.42,4425800.0],["2026-06-11",22.39,22.44,21.94,22.18,6014000.0],["2026-06-12",22.06,22.16,21.5,21.77,5328300.0],["2026-06-15",21.7,22.03,21.65,21.74,4762900.0],["2026-06-16",21.64,21.7,21.13,21.46,6375900.0],["2026-06-17",21.44,21.93,21.23,21.51,4680300.0],["2026-06-18",21.45,21.67,21.35,21.52,9220100.0],["2026-06-22",21.28,21.61,21.11,21.14,6373000.0],["2026-06-23",21.0,21.49,20.93,21.08,4002800.0],["2026-06-24",21.18,21.65,21.17,21.44,3354300.0],["2026-06-25",21.36,21.41,20.93,21.01,3820400.0],["2026-06-26",20.94,21.85,20.94,21.76,5703100.0],["2026-06-29",22.05,22.15,21.88,22.03,4060300.0],["2026-06-30",21.85,22.18,21.7,22.08,4358900.0],["2026-07-01",21.95,22.75,21.91,22.64,4476000.0],["2026-07-02",22.75,23.11,22.6,22.82,4574300.0],["2026-07-06",22.6,22.89,22.33,22.76,4089837.194894],["2026-07-07",22.79,22.887,21.95,22.2,4742589.381674],["2026-07-08",22,22.11,21.63,21.7,3675441.788829],["2026-07-09",21.7,21.985,21.53,21.95,2625134.764123],["2026-07-10",21.94,22.0213,21.66,21.68,1846396.274059],["2026-07-13",21.75,22.35,21.725,22.03,2902075.619294],["2026-07-14",22.05,22.53,22.05,22.43,2773193.080789],["2026-07-15",22.49,22.62,22.155,22.26,2539291.413146],["2026-07-16",22.3,22.51,21.86,21.92,3477248.722496],["2026-07-17",21.86,22.07,21.665,21.89,2605991.723323],["2026-07-20",21.89,21.9753,21.665,21.76,3914764.608754],["2026-07-21",21.78,21.9,21.575,21.79,2904803.579203],["2026-07-22",21.8,21.88,21.54,21.6,3147419.607329],["2026-07-23",21.48,21.54,21.205,21.35,3669790.843499],["2026-07-24",21.36,21.5,21.125,21.17,2561563.800169],["2026-07-27",21.28,21.56,21.27,21.52,3901307.523701],["2026-07-28",21.55,22.26,21.54,22.16,3936502.293537],["2026-07-29",22.17,22.175,21.7775,21.84,2634909.879906],["2026-07-30",21.76,21.93,21.6105,21.88,2349133.68615],["2026-07-31",21.85,21.9899,21.655,21.72,2495590.75039],["2026-08-03",20.46,20.5,18.545,19.06,41648451.162546],["2026-08-04",19.015,19.3,18.69,19.21,10802308.223019],["2026-08-05",19.28,19.345,18.9301,19.01,8523288.034515],["2026-08-06",18.99,19.4,18.63,19.23,7336632.414804],["2026-08-07",19.21,19.255,19.025,19.16,4759985.914205],["2026-08-10",19.6,19.61,19.14,19.165,3680407.941675],["2026-08-11",18.75,18.9,18.58,18.82,5302985.072264],["2026-08-12",18.82,18.82,18.43,18.54,5130607.608654],["2026-08-13",18.53,18.735,18.325,18.57,5354720.165381],["2026-08-14",18.65,18.79,18.44,18.66,4217756.541608],["2026-08-17",18.61,18.61,18.32,18.4,5717614.022323],["2026-08-18",18.38,18.38,17.92,17.95,5619588.955141],["2026-08-19",18.08,18.23,17.9234,18.03,4871059.106363],["2026-08-20",18.01,18.1,17.79,18.04,4899592.821739],["2026-08-21",18.15,18.25,18.005,18.21,5429943.2396],["2026-08-24",18.3,18.35,17.9303,18.04,5002775.548577],["2026-08-25",18,18.1,17.85,18.09,5565959.289872],["2026-08-26",18.02,18.09,17.85,17.97,4566889.535942],["2026-08-27",17.99,18.33,17.795,18.25,7271161.803743],["2026-08-28",18.3,18.33,17.85,17.87,4517366.71839],["2026-08-31",18.75,18.92,18.21,18.38,10915015.992969],["2026-09-01",18.25,18.88,18.2,18.81,11733968.044039],["2026-09-02",18.83,19.045,18.75,18.97,4711367.666074],["2026-09-03",19,19.39,18.99,19.23,7207074.286587],["2026-09-04",19.33,19.5,19.04,19.16,7095019.437809],["2026-09-08",19.35,19.5,18.72,18.89,10344016.605521],["2026-09-09",19.1,20.24,18.972,19.89,15572880.174705],["2026-09-10",19.88,20.52,19.6001,20.39,11075883.824338],["2026-09-11",21.04,21.36,20.835,21.15,9858415.512097],["2026-09-14",21,21.94,20.73,21.62,7783670.769035]]}