{"t":"HUN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-02-14",12.7934,12.8195,12.5375,12.7934,4827700.0],["2005-02-15",12.7934,13.42,12.7934,13.3678,5801400.0],["2005-02-16",13.5767,13.8064,13.3417,13.561,4271000.0],["2005-02-17",13.5558,13.5976,13.2477,13.4984,2111400.0],["2005-02-18",13.4984,13.9318,13.4984,13.7856,2910200.0],["2005-02-22",13.6811,13.9944,13.5506,13.6916,1528300.0],["2005-02-23",13.7699,14.0989,13.6289,14.0414,1123500.0],["2005-02-24",14.0414,14.856,14.0049,14.7934,2297400.0],["2005-02-25",14.856,15.6654,14.856,14.8821,3390600.0],["2005-02-28",15.1954,15.1954,14.4644,14.9135,1673600.0],["2005-03-01",14.9396,15.1171,14.5166,14.7255,2358000.0],["2005-03-02",14.6994,14.9657,14.5062,14.715,1414700.0],["2005-03-03",14.7464,14.7464,14.5741,14.6211,500500.0],["2005-03-04",14.5949,15.091,14.5949,14.7255,1488800.0],["2005-03-07",14.7255,14.8717,14.6472,14.6472,1905100.0],["2005-03-08",14.6472,14.6472,13.984,14.3861,1549500.0],["2005-03-09",14.36,14.8351,14.36,14.4122,1233700.0],["2005-03-10",14.4644,14.6472,14.0049,14.2294,1098300.0],["2005-03-11",14.2294,14.5427,14.1824,14.3756,845600.0],["2005-03-14",14.3077,14.3339,13.3522,14.0623,2277900.0],["2005-03-15",14.125,14.219,13.6289,13.8169,630600.0],["2005-03-16",13.3939,13.5767,12.7673,13.3104,4051000.0],["2005-03-17",13.2634,13.6602,13.185,13.655,1131000.0],["2005-03-18",13.5506,13.5871,13.1433,13.3417,765400.0],["2005-03-21",13.3156,13.3417,12.7934,13.0075,457600.0],["2005-03-22",12.8979,13.42,12.8979,13.3156,974900.0],["2005-03-23",13.4514,13.7072,12.9605,13.0284,870000.0],["2005-03-24",13.0232,13.1589,12.5375,12.6159,1626700.0],["2005-03-28",12.5584,12.7151,12.1668,12.3913,1801400.0],["2005-03-29",12.1302,12.6107,12.0885,12.1198,1416700.0],["2005-03-30",12.0363,12.0937,11.488,11.8796,4545800.0],["2005-03-31",11.9997,12.3235,11.8796,12.1772,3508900.0],["2005-04-01",12.2295,12.4174,11.8848,12.2086,1654500.0],["2005-04-04",12.1146,12.1668,12.0154,12.0624,558300.0],["2005-04-05",12.031,12.078,11.6864,11.7438,1760900.0],["2005-04-06",11.6446,11.8222,11.394,11.488,1548400.0],["2005-04-07",11.5663,11.8169,11.3887,11.7752,1365000.0],["2005-04-08",11.7752,11.7752,11.5454,11.6812,907300.0],["2005-04-11",11.6812,11.7491,11.5924,11.6707,643300.0],["2005-04-12",11.6551,11.9005,11.5663,11.7752,3012500.0],["2005-04-13",11.7491,11.7543,11.4566,11.6081,3356300.0],["2005-04-14",11.5924,11.5924,10.8091,11.1642,2637700.0],["2005-04-15",11.1224,11.1277,10.8352,10.9397,2945900.0],["2005-04-18",10.8614,10.9345,10.5533,10.6734,1258800.0],["2005-04-19",10.8352,11.1747,10.8352,11.0546,1620300.0],["2005-04-20",11.1485,11.1485,10.3966,10.5898,556400.0],["2005-04-21",10.8613,11.1277,10.6995,11.0702,501800.0],["2005-04-22",11.1485,11.1485,10.3339,10.4488,777200.0],["2005-04-25",10.3653,11.2791,10.3653,11.2008,1381200.0],["2005-04-26",11.1486,11.6394,10.6838,10.9658,1166800.0],["2005-04-27",10.9658,10.9658,10.3548,10.6107,755700.0],["2005-04-28",10.7569,10.9031,10.2347,10.5428,727200.0],["2005-04-29",10.8091,10.9867,10.548,10.9867,679800.0],["2005-05-02",11.0441,11.3209,11.0441,11.2791,981600.0],["2005-05-03",11.2269,11.5715,11.1694,11.5715,673300.0],["2005-05-04",12.0624,12.1355,11.629,12.0206,1361600.0],["2005-05-05",12.0885,12.1877,11.8692,11.9893,734100.0],["2005-05-06",12.1146,12.1198,11.7752,11.8796,874800.0],["2005-05-09",11.8796,12.1146,11.3835,12.1146,745500.0],["2005-05-10",12.1146,12.1146,11.6707,11.8535,720000.0],["2005-05-11",11.8535,11.8535,11.3835,11.488,786800.0],["2005-05-12",11.4357,11.6081,11.0807,11.1851,1890400.0],["2005-05-13",11.1851,11.1851,10.3966,10.5637,1095400.0],["2005-05-16",10.5115,10.5115,9.582,9.9736,1943700.0],["2005-05-17",9.9789,10.0729,9.5559,9.8274,595600.0],["2005-05-18",9.8953,10.3078,9.8431,10.0781,1965700.0],["2005-05-19",10.2347,10.4175,10.1825,10.193,418200.0],["2005-05-20",10.2138,10.2138,9.9214,10.005,267800.0],["2005-05-23",9.9214,10.1042,9.8849,10.0363,521800.0],["2005-05-24",10.0676,10.0781,9.7909,9.8327,993000.0],["2005-05-25",9.8692,9.8692,9.6447,9.7178,524000.0],["2005-05-26",9.7439,9.8692,9.4776,9.6447,2427200.0],["2005-05-27",9.7126,9.8483,9.5611,9.8118,468800.0],["2005-05-31",9.8535,10.1042,9.6864,10.052,916900.0],["2005-06-01",10.0259,10.1825,9.7909,9.9319,1337600.0],["2005-06-02",9.8692,9.9214,9.6969,9.8901,569700.0],["2005-06-03",9.8901,9.9736,9.6342,9.7857,656700.0],["2005-06-06",9.817,9.817,9.6551,9.7857,411900.0],["2005-06-07",9.8274,10.0415,9.5925,9.6864,984700.0],["2005-06-08",9.6969,9.7387,9.5611,9.7387,688700.0],["2005-06-09",9.7178,9.8379,9.6029,9.817,489000.0],["2005-06-10",9.817,9.9997,9.7804,9.8692,464300.0],["2005-06-13",9.8692,10.0624,9.8692,9.9998,536800.0],["2005-06-14",10.0415,10.3653,9.9632,10.3235,653100.0],["2005-06-15",10.3757,10.5689,10.3131,10.5428,873500.0],["2005-06-16",10.6211,10.924,10.6055,10.7204,1542600.0],["2005-06-17",10.7412,10.8091,10.2086,10.3287,1113600.0],["2005-06-20",10.4175,10.4279,9.9945,10.1564,996200.0],["2005-06-21",10.1564,10.2347,9.8274,9.8901,1028700.0],["2005-06-22",9.9005,10.0259,9.9005,10.0154,592600.0],["2005-06-23",10.0676,10.3026,10.052,10.1982,592100.0],["2005-06-24",10.1982,10.3183,9.958,10.0467,408800.0],["2005-06-27",10.0206,10.1825,10.0206,10.1146,472900.0],["2005-06-28",10.2191,10.6003,10.1825,10.5585,501300.0],["2005-06-29",10.689,11.0546,10.4958,10.5689,750200.0],["2005-06-30",10.595,10.6525,10.4436,10.5846,461000.0],["2005-07-01",10.6211,10.6943,10.5167,10.6577,172700.0],["2005-07-05",10.7204,10.8614,10.5689,10.8248,221300.0],["2005-07-06",11.2269,11.5559,11.0754,11.253,1029700.0],["2005-07-07",11.1642,11.3052,10.9658,11.3,1182000.0],["2005-07-08",11.2425,11.9475,11.1433,11.9057,1217000.0],["2005-07-11",11.9893,12.4279,11.9632,12.3652,1141900.0],["2005-07-12",12.3809,12.4749,12.0571,12.2973,697500.0],["2005-07-13",12.2712,12.3235,11.8535,11.9893,374500.0],["2005-07-14",12.0102,12.3182,11.8587,12.0206,512400.0],["2005-07-15",12.031,12.1511,11.6655,12.0624,393100.0],["2005-07-18",12.0415,12.3809,12.0206,12.1564,252100.0],["2005-07-19",12.4279,12.7621,12.3496,12.5323,638600.0],["2005-07-20",12.454,12.689,12.3496,12.5428,488000.0],["2005-07-21",12.5845,12.5845,12.219,12.3496,309400.0],["2005-07-22",12.2712,12.3496,12.0101,12.1198,411900.0],["2005-07-25",11.9945,12.0728,11.582,11.6498,869200.0],["2005-07-26",11.5559,11.6237,11.3574,11.4462,469800.0],["2005-07-27",11.488,11.8431,11.488,11.7856,230800.0],["2005-07-28",11.7595,12.4801,11.6655,12.4801,471300.0],["2005-07-29",12.4853,12.4853,12.1146,12.1616,287600.0],["2005-08-01",12.1929,12.3496,12.0624,12.219,197800.0],["2005-08-02",12.266,12.501,12.1459,12.3548,449100.0],["2005-08-03",12.3652,12.4018,11.8274,12.2712,520200.0],["2005-08-04",11.3731,12.031,11.3731,11.4201,1473600.0],["2005-08-05",11.3835,11.5141,11.0702,11.2791,672200.0],["2005-08-08",11.2843,11.3313,11.1224,11.206,500200.0],["2005-08-09",11.2373,11.3,10.9814,11.0754,387900.0],["2005-08-10",11.1068,11.3313,10.9762,11.2164,305700.0],["2005-08-11",11.2164,11.9161,11.2164,11.8639,768900.0],["2005-08-12",11.8013,11.8065,11.4044,11.4619,381700.0],["2005-08-15",11.4619,11.4619,11.1277,11.1486,322300.0],["2005-08-16",11.1485,11.2217,10.7047,10.7099,620900.0],["2005-08-17",10.7099,10.8613,10.501,10.6316,208100.0],["2005-08-18",10.6003,10.6786,10.4175,10.6107,337700.0],["2005-08-19",10.7047,10.8352,10.5898,10.7882,278600.0],["2005-08-22",10.8196,10.9501,10.8091,10.8875,296100.0],["2005-08-23",10.8875,10.9292,10.7308,10.8561,463400.0],["2005-08-24",10.8561,10.8822,10.6264,10.6629,576200.0],["2005-08-25",10.6681,10.6786,10.2347,10.3496,856400.0],["2005-08-26",10.3496,10.3496,9.9945,10.005,1246500.0],["2005-08-29",9.9997,10.1616,9.8901,9.9684,919000.0],["2005-08-30",9.8431,10.0259,9.6186,9.6499,978300.0],["2005-08-31",9.6708,9.8692,9.6133,9.8379,789100.0],["2005-09-01",9.8953,10.3131,9.723,10.099,701300.0],["2005-09-02",10.0781,10.4175,9.9789,10.0259,314000.0],["2005-09-06",9.9998,10.287,9.9998,10.1303,788800.0],["2005-09-07",10.1303,10.3862,9.9893,10.3131,989400.0],["2005-09-08",10.3914,10.548,10.1199,10.2713,613300.0],["2005-09-09",10.2765,10.3078,10.0572,10.1042,321400.0],["2005-09-12",10.1042,10.2034,9.9162,10.0259,732200.0],["2005-09-13",10.0259,10.0259,9.5298,9.5663,1308700.0],["2005-09-14",9.5872,9.7387,9.5037,9.535,520500.0],["2005-09-15",9.535,9.582,9.2374,9.3366,705900.0],["2005-09-16",9.347,9.3575,9.2165,9.2583,300700.0],["2005-09-19",9.347,9.347,9.065,9.1277,405000.0],["2005-09-20",9.2165,9.3627,9.0859,9.0859,732900.0],["2005-09-21",9.0233,9.1643,8.8771,8.8771,328800.0],["2005-09-22",8.9293,8.9554,8.616,8.7413,1111700.0],["2005-09-23",8.7622,9.2426,8.7465,9.1173,1083200.0],["2005-09-26",9.3992,9.4985,9.2687,9.347,1066800.0],["2005-09-27",9.4515,9.4515,9.0546,9.1643,844200.0],["2005-09-28",9.159,9.3679,9.0859,9.3209,654000.0],["2005-09-29",9.3,10.0102,9.2687,9.9789,1996500.0],["2005-09-30",9.9528,10.4175,9.9058,10.2086,1476000.0],["2005-10-03",10.2138,10.3131,9.9736,10.005,963800.0],["2005-10-04",10.005,10.2191,9.9736,10.0729,433000.0],["2005-10-05",10.0624,10.1669,9.8222,9.8744,330900.0],["2005-10-06",9.8796,9.8901,9.6708,9.7909,469500.0],["2005-10-07",9.9214,10.2086,9.9214,10.1564,1183500.0],["2005-10-10",10.2347,10.3131,9.9684,10.0676,312000.0],["2005-10-11",10.0624,10.0624,9.8379,9.8796,622700.0],["2005-10-12",9.9058,9.9423,9.6447,9.8744,429800.0],["2005-10-13",9.864,9.8953,9.6812,9.8222,389300.0],["2005-10-14",9.8797,10.0154,9.8797,9.9789,451700.0],["2005-10-17",9.9789,10.1146,9.9423,10.005,293700.0],["2005-10-18",10.0102,10.1198,9.9475,9.958,145600.0],["2005-10-19",9.958,9.958,9.5559,9.676,872700.0],["2005-10-20",9.6812,9.9528,9.6812,9.7857,693400.0],["2005-10-21",9.8379,9.9319,9.7909,9.8692,759200.0],["2005-10-24",9.9684,10.3914,9.8692,10.3026,870200.0],["2005-10-25",10.2504,10.4958,10.0676,10.2086,673400.0],["2005-10-26",10.1982,10.4436,10.1303,10.2191,366300.0],["2005-10-27",10.2713,10.3548,10.1616,10.3131,707900.0],["2005-10-28",10.4175,10.4436,10.2086,10.3705,335200.0],["2005-10-31",10.4332,10.6107,10.3392,10.3809,765000.0],["2005-11-01",10.3809,10.7047,10.3809,10.5898,490700.0],["2005-11-02",10.6003,10.6003,9.8327,10.052,2468600.0],["2005-11-03",10.052,10.5115,10.052,10.4697,1985900.0],["2005-11-04",10.4697,10.6264,9.9945,10.1825,534100.0],["2005-11-07",10.1564,10.2974,10.0729,10.099,494100.0],["2005-11-08",10.1042,10.1199,9.9736,9.9736,353000.0],["2005-11-09",9.9945,10.4436,9.9945,10.0311,593900.0],["2005-11-10",10.0259,10.1877,9.9319,10.0833,404800.0],["2005-11-11",10.0259,10.2191,10.005,10.1303,776900.0],["2005-11-14",10.1199,10.193,9.8744,9.9841,774200.0],["2005-11-15",9.9841,10.0781,9.9058,10.052,837200.0],["2005-11-16",10.1825,10.1825,9.723,9.7439,1579300.0],["2005-11-17",9.7909,9.8744,9.6603,9.7648,668100.0],["2005-11-18",9.7857,9.8379,9.7073,9.7648,539000.0],["2005-11-21",9.7648,9.77,9.6029,9.6603,596100.0],["2005-11-22",9.676,9.7752,9.6133,9.6603,1612300.0],["2005-11-23",9.6133,10.0311,9.6081,9.9214,775300.0],["2005-11-25",9.9371,9.9893,9.7334,9.9214,203500.0],["2005-11-28",9.9214,10.0572,9.911,10.0311,576100.0],["2005-11-29",10.0311,10.193,10.0311,10.099,502300.0],["2005-11-30",10.1303,10.1773,9.9005,9.9214,337300.0],["2005-12-01",9.7387,9.8535,9.5559,9.8483,1049800.0],["2005-12-02",9.817,10.052,9.817,9.9058,864100.0],["2005-12-05",9.8692,9.9684,9.8483,9.8588,754400.0],["2005-12-06",9.8744,10.0102,9.8744,9.9684,1002300.0],["2005-12-07",9.9475,9.9475,9.6447,9.7126,398800.0],["2005-12-08",9.7126,9.911,9.6603,9.8692,313800.0],["2005-12-09",9.8692,9.9214,9.7387,9.8692,689600.0],["2005-12-12",9.8744,9.9162,9.8065,9.8535,655600.0],["2005-12-13",9.9475,9.9736,9.8013,9.8901,1242100.0],["2005-12-14",9.8796,10.0259,9.8744,9.9475,741500.0],["2005-12-15",9.8953,10.0467,9.7804,9.864,1269700.0],["2005-12-16",9.9214,9.9214,9.5611,9.5872,393500.0],["2005-12-19",9.5872,9.6081,9.3731,9.5559,979400.0],["2005-12-20",9.5402,9.5768,9.2478,9.2687,1211700.0],["2005-12-21",9.2896,9.3836,9.206,9.253,727600.0],["2005-12-22",9.1852,9.2374,9.0442,9.1382,703200.0],["2005-12-23",9.0859,9.2896,9.0859,9.1329,1092500.0],["2005-12-27",9.1382,9.2165,9.0703,9.0755,557100.0],["2005-12-28",9.0703,9.159,9.0233,9.0546,359900.0],["2005-12-29",9.0128,9.1382,9.0076,9.0337,536600.0],["2005-12-30",9.0337,9.0389,8.8927,8.9919,836400.0],["2006-01-03",9.0807,9.1382,8.8823,8.9815,881200.0],["2006-01-04",9.0076,9.1538,8.8718,8.9554,559000.0],["2006-01-05",9.0128,9.4254,8.9293,9.3992,3134500.0],["2006-01-06",9.5037,9.8379,9.488,9.8013,2932100.0],["2006-01-09",9.8274,10.4332,9.8274,10.2295,2883700.0],["2006-01-10",10.24,10.4697,10.1042,10.3705,1185000.0],["2006-01-11",10.4436,10.6264,10.2086,10.2191,856500.0],["2006-01-12",10.1668,10.2765,10.0937,10.1773,685600.0],["2006-01-13",10.4697,10.4697,10.0624,10.0781,777800.0],["2006-01-17",10.0781,10.0781,9.8065,9.8692,1463300.0],["2006-01-18",9.817,9.8588,9.6342,9.6708,924200.0],["2006-01-19",10.1668,10.1668,9.6133,9.6603,1775000.0],["2006-01-20",9.6603,9.9475,9.6603,9.7909,2564600.0],["2006-01-23",10.0781,10.5794,10.0781,10.24,1969700.0],["2006-01-24",10.5219,10.5742,10.3235,10.3601,2510400.0],["2006-01-25",10.4175,10.5376,10.3914,10.4436,1782300.0],["2006-01-26",10.4697,10.5689,10.2556,10.2556,1039900.0],["2006-01-27",10.287,10.3235,10.0259,10.287,739400.0],["2006-01-30",10.3131,10.3914,10.1042,10.1303,1421700.0],["2006-01-31",11.8013,11.8013,11.0702,11.2895,10825400.0],["2006-02-01",11.7491,12.3704,11.6968,12.125,7723000.0],["2006-02-02",12.0101,12.0363,11.8274,11.8796,3623300.0],["2006-02-03",11.9162,12.0363,11.843,11.984,2610000.0],["2006-02-06",10.8822,11.0963,10.548,10.9919,10011300.0],["2006-02-07",11.018,11.159,10.5742,10.6577,2832900.0],["2006-02-08",10.9136,10.924,10.6525,10.7099,1471500.0],["2006-02-09",10.6942,10.8979,10.6473,10.6786,1771900.0],["2006-02-10",10.5898,10.8561,10.5533,10.8091,1169600.0],["2006-02-13",10.689,10.7099,10.3548,10.4749,2120800.0],["2006-02-14",10.5794,10.7204,10.454,10.6681,1760400.0],["2006-02-15",10.6525,10.8509,10.548,10.736,897600.0],["2006-02-16",10.8352,10.8509,10.6786,10.736,767300.0],["2006-02-17",10.7569,10.7569,10.6473,10.7256,1896500.0],["2006-02-21",10.7674,10.9658,10.5741,10.9188,1336300.0],["2006-02-22",10.9188,10.9397,10.6681,10.7204,1646300.0],["2006-02-23",10.7047,10.7882,10.5376,10.6055,1192300.0],["2006-02-24",10.4175,11.2008,10.1825,10.83,4188500.0],["2006-02-27",10.9397,11.1747,10.8457,10.8875,1948900.0],["2006-02-28",10.8091,10.8196,10.5533,10.6577,1655200.0],["2006-03-01",10.6525,10.783,10.6525,10.7047,1165400.0],["2006-03-02",10.6943,10.6943,10.5533,10.642,703600.0],["2006-03-03",10.5742,10.6473,10.5533,10.5637,362200.0],["2006-03-06",10.5376,10.5637,10.4175,10.4593,773600.0],["2006-03-07",10.4697,10.548,10.3235,10.3548,763900.0],["2006-03-08",10.3757,10.4071,10.2086,10.2713,837900.0],["2006-03-09",10.2713,10.4488,10.2713,10.3914,526900.0],["2006-03-10",10.3914,10.4958,10.3914,10.4906,703300.0],["2006-03-13",10.4906,10.4906,10.4123,10.4436,576700.0],["2006-03-14",10.4384,10.7047,10.4175,10.4384,427300.0],["2006-03-15",10.5376,10.5376,10.4175,10.4436,869900.0],["2006-03-16",10.4436,10.5167,10.4279,10.4488,495900.0],["2006-03-17",10.3183,10.454,10.2661,10.4123,1171000.0],["2006-03-20",10.3705,10.3914,9.9214,9.9893,2001000.0],["2006-03-21",9.9475,10.1146,9.9214,9.9475,1221100.0],["2006-03-22",10.005,10.0781,9.9214,10.005,1112700.0],["2006-03-23",9.9736,9.9998,9.8849,9.9058,1055800.0],["2006-03-24",9.9214,9.9475,9.7491,9.817,787700.0],["2006-03-27",9.817,10.1303,9.5663,10.1199,2633800.0],["2006-03-28",9.817,9.9214,9.6708,9.7439,1410100.0],["2006-03-29",9.6969,9.8849,9.6864,9.8588,802700.0],["2006-03-30",9.8431,10.2922,9.8222,10.2139,2127400.0],["2006-03-31",10.2713,10.2713,10.0259,10.0781,991200.0],["2006-04-03",10.1251,10.1773,9.8953,10.1303,1073100.0],["2006-04-04",10.1616,10.2608,10.1251,10.2295,721700.0],["2006-04-05",10.2608,10.2608,10.1407,10.1982,737400.0],["2006-04-06",10.287,10.287,9.8013,9.8379,1718200.0],["2006-04-07",9.8692,10.0154,9.8535,9.9058,846300.0],["2006-04-10",9.8222,9.8483,9.6342,9.7126,1286600.0],["2006-04-11",9.7126,9.7126,9.5141,9.5768,1585700.0],["2006-04-12",9.5924,9.7387,9.5455,9.7073,802100.0],["2006-04-13",9.7073,9.9214,9.6342,9.864,1155500.0],["2006-04-17",9.8483,9.8797,9.6342,9.723,900800.0],["2006-04-18",9.7857,9.8535,9.6342,9.723,939200.0],["2006-04-19",9.7387,9.9736,9.7387,9.9475,600200.0],["2006-04-20",9.911,10.0467,9.8379,10.0102,611700.0],["2006-04-21",10.0572,10.0885,9.911,10.0259,801300.0],["2006-04-24",10.0311,10.0415,9.9162,9.9214,542700.0],["2006-04-25",9.9214,10.052,9.9214,10.0102,522100.0],["2006-04-26",10.005,10.099,9.9528,10.0311,431300.0],["2006-04-27",10.005,10.1512,9.9528,10.1042,394300.0],["2006-04-28",9.9214,10.2974,9.8431,10.2608,1756600.0],["2006-05-01",10.1564,10.1564,9.6342,9.911,1871200.0],["2006-05-02",9.911,9.9632,9.8274,9.8692,1782700.0],["2006-05-03",9.8744,9.9632,9.8692,9.9214,2707600.0],["2006-05-04",9.9162,10.1825,9.9162,10.1564,1024800.0],["2006-05-05",10.1616,10.2243,10.1303,10.1982,691000.0],["2006-05-08",10.2243,10.4332,10.2243,10.3914,789400.0],["2006-05-09",10.3966,10.3966,10.1721,10.3757,436700.0],["2006-05-10",10.3809,10.3809,10.1094,10.1877,666000.0],["2006-05-11",10.1825,10.2243,10.052,10.0624,855800.0],["2006-05-12",10.0624,10.0624,9.864,9.8744,1072000.0],["2006-05-15",9.8065,9.9475,9.7961,9.9423,1376000.0],["2006-05-16",9.9162,10.005,9.8327,9.9058,1058200.0],["2006-05-17",9.911,9.9371,9.6394,9.6969,2365700.0],["2006-05-18",9.6969,9.864,9.6447,9.6551,1047300.0],["2006-05-19",9.7126,9.817,9.5507,9.6499,685000.0],["2006-05-22",9.5298,9.5298,9.1852,9.2478,1289400.0],["2006-05-23",9.2687,9.5768,9.2687,9.5611,1174200.0],["2006-05-24",9.5611,9.8327,9.535,9.6342,2711200.0],["2006-05-25",9.7021,9.8535,9.6812,9.8222,908800.0],["2006-05-26",9.7961,9.8797,9.7491,9.8118,883800.0],["2006-05-30",9.7648,9.8535,9.6394,9.6656,291300.0],["2006-05-31",9.6917,9.8692,9.6603,9.7909,773300.0],["2006-06-01",9.7857,9.817,9.5925,9.77,1190200.0],["2006-06-02",9.77,9.8901,9.6656,9.6917,1012200.0],["2006-06-05",9.6917,9.7439,9.535,9.676,883200.0],["2006-06-06",9.6603,9.6603,9.4619,9.6081,698500.0],["2006-06-07",9.4253,9.6081,9.3366,9.4776,807400.0],["2006-06-08",9.3992,9.4306,9.0807,9.2426,1182700.0],["2006-06-09",9.2687,9.2687,9.0337,9.0912,1015600.0],["2006-06-12",9.0598,9.0859,8.9032,8.9397,524700.0],["2006-06-13",8.9188,8.9815,8.7726,8.7726,595600.0],["2006-06-14",8.8353,8.9502,8.7831,8.8092,725300.0],["2006-06-15",8.851,8.9919,8.7883,8.9554,836000.0],["2006-06-16",8.9293,9.0181,8.804,8.8771,700000.0],["2006-06-19",8.8666,8.8823,8.6212,8.6473,401500.0],["2006-06-20",8.6995,8.8144,8.6682,8.71,1098800.0],["2006-06-21",8.6995,8.9293,8.6577,8.8092,646600.0],["2006-06-22",8.7831,8.9658,8.7204,8.7517,721100.0],["2006-06-23",8.7204,8.8771,8.7204,8.851,993600.0],["2006-06-26",8.7987,8.7987,8.6473,8.7726,865800.0],["2006-06-27",8.757,8.7778,8.5429,8.5951,548600.0],["2006-06-28",8.5899,8.7935,8.5115,8.7935,520200.0],["2006-06-29",8.8614,9.0442,8.7622,9.0128,867700.0],["2006-06-30",9.0285,9.1852,8.9032,9.0442,1356500.0],["2006-07-03",9.0389,9.1904,8.9815,9.0494,158800.0],["2006-07-05",9.0285,9.1799,9.0024,9.0442,483400.0],["2006-07-06",9.0598,9.1799,8.8771,8.9136,501200.0],["2006-07-07",8.9084,9.1173,8.8823,9.0389,715300.0],["2006-07-10",9.206,9.676,8.9815,9.2269,1151800.0],["2006-07-11",9.2687,9.3575,9.1434,9.2791,524800.0],["2006-07-12",9.2791,9.2791,8.9867,9.0024,464700.0],["2006-07-13",8.9815,8.9919,8.6682,8.6943,617200.0],["2006-07-14",8.663,8.6839,8.4332,8.5899,689900.0],["2006-07-17",8.569,8.6786,8.4959,8.5168,498400.0],["2006-07-18",8.5115,8.5742,8.3392,8.4123,902800.0],["2006-07-19",8.3758,8.6525,8.3392,8.5168,1213800.0],["2006-07-20",8.5272,8.6578,8.4907,8.5585,499600.0],["2006-07-21",8.5115,8.6473,8.4698,8.5951,699200.0],["2006-07-24",8.5951,8.7204,8.5638,8.6473,590200.0],["2006-07-25",8.6473,8.8196,8.616,8.6578,414900.0],["2006-07-26",8.6577,8.7256,8.6212,8.6734,363200.0],["2006-07-27",8.7152,8.7152,8.3705,8.4123,646700.0],["2006-07-28",8.4123,8.6212,8.3549,8.5429,919000.0],["2006-07-31",8.5115,8.5638,8.287,8.3288,957300.0],["2006-08-01",8.334,8.3653,8.1565,8.2609,780700.0],["2006-08-02",9.0076,9.1068,8.4384,9.0128,2531400.0],["2006-08-03",8.8771,9.0598,8.8249,8.945,807900.0],["2006-08-04",8.9972,9.2008,8.9972,9.1643,633800.0],["2006-08-07",9.1643,9.2791,9.0024,9.0181,730800.0],["2006-08-08",9.0024,9.0024,8.8144,8.9502,878300.0],["2006-08-09",9.0285,9.0285,8.8144,8.8718,685000.0],["2006-08-10",8.8666,8.9711,8.7935,8.8301,574300.0],["2006-08-11",8.8353,8.8823,8.71,8.7204,612100.0],["2006-08-14",8.7361,8.898,8.7361,8.8562,751600.0],["2006-08-15",8.8771,8.9188,8.804,8.8405,375400.0],["2006-08-16",8.9554,9.1173,8.9032,9.1173,1064200.0],["2006-08-17",9.0859,9.1852,9.0128,9.0442,530500.0],["2006-08-18",9.1277,9.159,8.9815,9.1225,428700.0],["2006-08-21",9.0859,9.0859,8.9084,8.9867,412200.0],["2006-08-22",9.0024,9.0755,8.9502,8.9502,378900.0],["2006-08-23",8.9502,9.0024,8.8614,8.9711,783900.0],["2006-08-24",8.9711,8.9711,8.8301,8.8927,354800.0],["2006-08-25",8.9345,8.9919,8.8771,8.9345,347200.0],["2006-08-28",8.9345,9.1016,8.8562,9.0546,533200.0],["2006-08-29",9.0598,9.253,9.0285,9.2008,531500.0],["2006-08-30",9.2165,9.3105,9.1486,9.2217,511700.0],["2006-08-31",9.1904,9.4515,9.1904,9.4306,430700.0],["2006-09-01",9.4828,9.629,9.4724,9.5298,353100.0],["2006-09-05",9.6342,9.7595,9.5193,9.5663,378700.0],["2006-09-06",9.4358,9.6394,9.3836,9.6342,596200.0],["2006-09-07",9.6081,9.7909,9.4462,9.7595,849900.0],["2006-09-08",9.7648,9.7909,9.5977,9.6656,1050400.0],["2006-09-11",9.6342,9.7387,9.5611,9.7021,483100.0],["2006-09-12",9.7752,9.8483,9.6864,9.7595,490600.0],["2006-09-13",9.7334,9.8327,9.7073,9.723,392500.0],["2006-09-14",9.7282,9.7752,9.629,9.7387,490900.0],["2006-09-15",9.723,9.7439,9.4723,9.5193,1292200.0],["2006-09-18",9.535,9.6186,9.4723,9.5037,385200.0],["2006-09-19",9.488,9.5663,9.394,9.5663,445900.0],["2006-09-20",9.5924,9.6029,9.4462,9.535,352800.0],["2006-09-21",9.5455,9.6969,9.5141,9.6029,473000.0],["2006-09-22",9.582,9.5872,9.4358,9.4932,197900.0],["2006-09-25",9.5402,9.5977,9.3992,9.5768,304100.0],["2006-09-26",9.5402,9.6029,9.4776,9.4828,470100.0],["2006-09-27",9.4932,9.5663,9.4358,9.4932,579000.0],["2006-09-28",9.6081,9.7909,9.4932,9.5037,678300.0],["2006-09-29",9.5193,9.5559,9.4828,9.5037,440500.0],["2006-10-02",9.5037,9.5559,9.488,9.5089,356600.0],["2006-10-03",9.5089,9.5507,9.4776,9.5141,733300.0],["2006-10-04",9.5089,9.5611,9.4306,9.5089,866800.0],["2006-10-05",9.4828,9.5977,9.4515,9.5925,494400.0],["2006-10-06",9.5507,9.7595,9.5507,9.6812,1005200.0],["2006-10-09",9.6499,9.7126,9.5872,9.6603,530200.0],["2006-10-10",9.6864,9.7648,9.6081,9.7387,529200.0],["2006-10-11",9.6812,9.7334,9.4776,9.5402,380500.0],["2006-10-12",9.5402,9.629,9.5298,9.5559,418800.0],["2006-10-13",9.5455,9.6081,9.4515,9.5141,515700.0],["2006-10-16",9.535,9.5559,9.4462,9.5559,739500.0],["2006-10-17",9.5037,9.5402,9.3627,9.5037,536200.0],["2006-10-18",9.5141,9.6029,9.488,9.5298,998700.0],["2006-10-19",9.5141,9.5559,9.4515,9.4985,704300.0],["2006-10-20",9.4776,9.5298,9.4254,9.4828,171000.0],["2006-10-23",9.4932,9.5193,9.4201,9.5193,987900.0],["2006-10-24",9.582,9.5925,9.4462,9.4828,972400.0],["2006-10-25",9.5089,9.5559,9.4306,9.4567,454700.0],["2006-10-26",9.5037,9.582,9.4462,9.5193,1424100.0],["2006-10-27",9.1382,9.3522,8.7309,9.1382,3710900.0],["2006-10-30",9.112,9.1173,8.8562,8.9397,2338500.0],["2006-10-31",8.9345,9.0337,8.8457,9.0181,1211800.0],["2006-11-01",9.0024,9.1695,8.9293,9.0442,946300.0],["2006-11-02",9.0181,9.1956,9.0128,9.1538,817600.0],["2006-11-03",9.1643,9.1799,8.9972,9.0859,917600.0],["2006-11-06",9.0807,9.0912,8.9972,9.0337,484200.0],["2006-11-07",9.0337,9.0755,8.9972,9.0233,598300.0],["2006-11-08",8.9815,9.0912,8.9188,9.0807,570600.0],["2006-11-09",9.0598,9.1329,9.0128,9.0546,543100.0],["2006-11-10",9.0807,9.0807,8.9293,9.0076,692600.0],["2006-11-13",9.0389,9.1904,9.0337,9.1382,835900.0],["2006-11-14",9.1382,9.1799,8.9972,9.1382,891000.0],["2006-11-15",9.1538,9.1538,9.0912,9.1329,757400.0],["2006-11-16",9.1329,9.1851,9.0912,9.1225,1262200.0],["2006-11-17",9.0859,9.1747,9.0703,9.1434,524500.0],["2006-11-20",9.0859,9.1277,8.9658,8.9711,777000.0],["2006-11-21",9.0076,9.1643,8.9711,9.1016,933300.0],["2006-11-22",9.1277,9.2844,9.1277,9.2583,457600.0],["2006-11-24",9.1904,9.2269,9.1434,9.1643,124600.0],["2006-11-27",9.1434,9.1538,8.9972,9.0076,469500.0],["2006-11-28",9.0076,9.1225,8.9815,9.1225,880400.0],["2006-11-29",9.1225,9.1434,8.9972,9.0233,957600.0],["2006-11-30",9.0546,9.1277,9.0285,9.0912,966400.0],["2006-12-01",9.0912,9.3992,9.0912,9.3679,1151000.0],["2006-12-04",9.3418,9.4515,9.3157,9.4254,608900.0],["2006-12-05",9.4306,9.6812,9.4306,9.6029,700000.0],["2006-12-06",9.6864,9.6969,9.5559,9.5768,611300.0],["2006-12-07",9.7073,9.8327,9.6029,9.629,629100.0],["2006-12-08",9.6603,9.7961,9.5246,9.7387,1397200.0],["2006-12-11",9.7387,9.7491,9.5663,9.5768,750200.0],["2006-12-12",9.5925,9.8274,9.5663,9.8274,676100.0],["2006-12-13",9.8222,9.9475,9.7961,9.8744,1122100.0],["2006-12-14",9.8535,9.9684,9.8483,9.9162,578700.0],["2006-12-15",9.9162,10.0467,9.9058,9.9058,618700.0],["2006-12-18",9.9005,9.9736,9.7595,9.8013,540100.0],["2006-12-19",9.7648,9.8118,9.7126,9.7126,888500.0],["2006-12-20",9.6864,9.8274,9.6864,9.8118,669400.0],["2006-12-21",9.8222,9.8692,9.582,9.5925,351700.0],["2006-12-22",9.5559,9.6133,9.3209,9.5716,291500.0],["2006-12-26",9.582,9.7648,9.5768,9.723,383200.0],["2006-12-27",9.723,9.8118,9.7126,9.77,216800.0],["2006-12-28",9.0076,9.8118,9.0076,9.7387,261100.0],["2006-12-29",9.7804,9.911,9.7648,9.9058,425400.0],["2007-01-03",9.9736,10.3026,9.9632,10.193,1073900.0],["2007-01-04",10.2191,10.2191,10.0885,10.2191,862400.0],["2007-01-05",10.2295,10.2608,10.1825,10.24,403800.0],["2007-01-08",10.2817,10.4123,10.2608,10.4018,694100.0],["2007-01-09",10.4071,10.5742,10.4018,10.5272,584900.0],["2007-01-10",10.4906,10.5272,10.3392,10.4384,401700.0],["2007-01-11",10.4593,10.6942,10.4123,10.6525,426000.0],["2007-01-12",10.6316,10.83,10.6003,10.8091,581100.0],["2007-01-16",10.783,10.8666,10.6368,10.6525,588900.0],["2007-01-17",10.6577,10.7517,10.642,10.6734,425400.0],["2007-01-18",10.6264,10.9397,10.5637,10.6838,506400.0],["2007-01-19",10.7151,10.9136,10.7151,10.8666,1015400.0],["2007-01-22",10.8457,10.8927,10.7099,10.8875,975400.0],["2007-01-23",10.8822,10.9397,10.83,10.8509,448900.0],["2007-01-24",10.8248,11.065,10.8248,10.9658,799600.0],["2007-01-25",10.9658,11.0076,10.8927,10.924,1085500.0],["2007-01-26",10.9606,11.0807,10.7674,11.0023,394300.0],["2007-01-29",10.9501,11.0232,10.8509,10.9031,455900.0],["2007-01-30",10.8091,10.8091,10.5794,10.7047,901300.0],["2007-01-31",10.6368,10.9606,10.6368,10.9188,675000.0],["2007-02-01",10.9606,11.0963,10.9031,10.9867,421400.0],["2007-02-02",10.9501,11.018,10.8718,10.9658,487400.0],["2007-02-05",10.9083,10.9658,10.7935,10.8144,325500.0],["2007-02-06",10.8039,10.9606,10.7987,10.8248,466300.0],["2007-02-07",10.7882,10.9188,10.642,10.9136,388300.0],["2007-02-08",10.924,10.9449,10.7047,10.7987,265600.0],["2007-02-09",10.8039,10.877,10.7256,10.783,402700.0],["2007-02-12",10.7569,10.9658,10.7569,10.8405,410200.0],["2007-02-13",10.8248,10.8979,10.7517,10.7517,541600.0],["2007-02-14",10.7308,11.0546,10.6003,10.9971,1546300.0],["2007-02-15",11.1224,11.3313,10.2191,10.8039,1846800.0],["2007-02-16",10.8091,10.9136,10.7412,10.7569,1274300.0],["2007-02-20",10.7569,10.971,10.7569,10.7882,906400.0],["2007-02-21",10.7412,11.4462,10.642,11.2739,3844600.0],["2007-02-22",11.2948,11.3209,11.018,11.1224,819300.0],["2007-02-23",11.1224,11.2582,11.1172,11.1747,708000.0],["2007-02-26",11.253,11.3365,10.9658,11.0754,1233500.0],["2007-02-27",10.9658,10.9658,10.1512,10.6211,1045700.0],["2007-02-28",10.6055,10.7256,10.3757,10.6577,1180700.0],["2007-03-01",10.5219,10.595,10.3496,10.4332,1244600.0],["2007-03-02",10.3966,10.4958,10.0937,10.1146,1221400.0],["2007-03-05",10.052,10.1042,9.8535,9.8953,996200.0],["2007-03-06",10.0363,10.2347,9.9945,10.2086,813600.0],["2007-03-07",10.2608,10.2608,10.0206,10.0676,639100.0],["2007-03-08",10.1303,10.3287,10.1251,10.2347,1737500.0],["2007-03-09",10.3392,10.3601,10.0781,10.1773,1281100.0],["2007-03-12",10.1877,10.3026,10.0676,10.099,1386900.0],["2007-03-13",10.0517,10.1987,9.868,9.8733,1513100.0],["2007-03-14",9.8575,10.0412,9.8365,9.9415,895000.0],["2007-03-15",9.9205,10.2039,9.9205,10.0622,556800.0],["2007-03-16",10.0465,10.0832,9.9835,10.0675,363500.0],["2007-03-19",10.0097,10.0255,9.868,9.9415,1650100.0],["2007-03-20",9.9415,10.2459,9.9048,10.0832,1195200.0],["2007-03-21",10.1042,10.3614,10.057,10.3404,843600.0],["2007-03-22",9.973,10.3667,9.973,10.3352,612400.0],["2007-03-23",10.3142,10.4349,10.1567,10.162,374000.0],["2007-03-26",10.1934,10.3194,10.12,10.3089,396500.0],["2007-03-27",10.2879,10.2879,10.0937,10.0937,639600.0],["2007-03-28",10.0202,10.078,9.952,9.9887,332300.0],["2007-03-29",10.0202,10.078,9.9625,10.0097,353900.0],["2007-03-30",10.0465,10.1515,9.9887,10.0202,665000.0],["2007-04-02",10.078,10.1252,9.9258,9.994,504100.0],["2007-04-03",9.994,10.0412,9.889,9.8995,1052900.0],["2007-04-04",9.9205,9.973,9.7053,9.7053,828500.0],["2007-04-05",9.763,9.8418,9.721,9.8155,1067500.0],["2007-04-09",9.8943,9.973,9.7893,9.8155,889000.0],["2007-04-10",9.8155,9.973,9.7053,9.7315,1249100.0],["2007-04-11",9.7105,9.9782,9.6528,9.9625,2111600.0],["2007-04-12",9.9625,10.2407,9.868,10.1357,1378400.0],["2007-04-13",10.1252,10.162,10.0937,10.1252,392400.0],["2007-04-16",10.2039,10.3352,10.1515,10.3037,626900.0],["2007-04-17",10.2932,10.3404,10.2669,10.2774,357200.0],["2007-04-18",10.3142,10.4034,10.2879,10.3772,837400.0],["2007-04-19",10.3772,10.4139,10.2932,10.3352,436600.0],["2007-04-20",10.3719,10.4979,10.2984,10.4874,629100.0],["2007-04-23",10.4559,10.6134,10.3982,10.4244,266100.0],["2007-04-24",10.4296,10.5241,10.3667,10.3877,432200.0],["2007-04-25",10.3352,10.5136,10.3299,10.4874,575000.0],["2007-04-26",10.4874,10.5661,10.3982,10.4664,404100.0],["2007-04-27",10.4716,10.5294,10.3929,10.4034,683400.0],["2007-04-30",10.4297,10.4979,10.183,10.2879,1150900.0],["2007-05-01",10.2354,10.2354,9.8995,9.9835,1531300.0],["2007-05-02",9.9572,10.2459,9.8995,10.1042,1120600.0],["2007-05-03",10.0937,10.4874,10.0937,10.4611,1118900.0],["2007-05-04",10.4664,10.6291,10.4454,10.4874,1024400.0],["2007-05-07",10.5189,10.7078,10.5031,10.5976,1347400.0],["2007-05-08",10.6029,10.7183,10.5294,10.5504,1248900.0],["2007-05-09",10.5556,10.6554,10.5241,10.6449,956100.0],["2007-05-10",10.6816,10.7078,10.5346,10.5451,603600.0],["2007-05-11",10.5241,10.7603,10.4926,10.5714,1673900.0],["2007-05-14",10.6029,10.6816,10.4506,10.4611,1317900.0],["2007-05-15",10.4611,10.5346,10.4192,10.4454,571300.0],["2007-05-16",10.4506,10.5924,10.3404,10.4979,889800.0],["2007-05-17",10.4716,10.6554,10.4401,10.5661,786700.0],["2007-05-18",10.5661,10.6134,10.3877,10.5189,560500.0],["2007-05-21",10.5031,10.5504,10.4454,10.5451,588000.0],["2007-05-22",10.5609,10.6396,10.5189,10.5504,410000.0],["2007-05-23",10.5504,10.5714,10.3929,10.4769,534500.0],["2007-05-24",10.5609,10.6396,10.2354,10.2669,717900.0],["2007-05-25",10.2407,10.3772,10.1987,10.3404,325000.0],["2007-05-29",10.3404,10.3982,10.2407,10.3037,367800.0],["2007-05-30",10.2827,10.3352,10.1829,10.2774,417600.0],["2007-05-31",10.7603,10.7603,10.4034,10.4979,677600.0],["2007-06-01",10.5556,10.7551,10.5504,10.6973,438100.0],["2007-06-04",10.7026,10.7446,10.6291,10.7078,328500.0],["2007-06-05",10.6816,10.944,10.5451,10.8653,857200.0],["2007-06-06",10.8706,10.8706,10.4926,10.5661,711400.0],["2007-06-07",10.5661,10.6763,10.2617,10.3194,735700.0],["2007-06-08",10.3457,10.4454,10.3404,10.4349,324100.0],["2007-06-11",10.4506,10.4926,10.3614,10.4349,1750800.0],["2007-06-12",10.4349,10.4874,10.2774,10.2879,350200.0],["2007-06-13",10.3829,10.4515,10.2932,10.3565,329900.0],["2007-06-14",10.3249,10.5306,10.3249,10.4937,480500.0],["2007-06-15",10.5834,10.7944,10.5728,10.5728,1118200.0],["2007-06-18",10.557,10.6098,10.5148,10.5517,832100.0],["2007-06-19",10.4937,10.5042,10.3196,10.3407,1483100.0],["2007-06-20",10.251,10.3829,10.1296,10.1824,1009600.0],["2007-06-21",10.1982,10.2141,10.1191,10.1455,590500.0],["2007-06-22",10.0874,10.2141,10.0874,10.1085,591300.0],["2007-06-25",10.0294,10.0452,9.8659,9.9714,824700.0],["2007-06-26",12.7676,12.8678,12.7148,12.7729,24091600.0],["2007-06-27",12.794,12.8415,12.699,12.7992,12979300.0],["2007-06-28",12.7992,12.8467,12.7729,12.8467,5366100.0],["2007-06-29",12.8467,12.8678,12.7992,12.8256,4432400.0],["2007-07-02",12.8414,12.8467,12.8151,12.8467,4873900.0],["2007-07-03",12.8467,12.8942,12.8362,12.8731,2426100.0],["2007-07-05",14.5403,14.5455,14.3925,14.4875,22223000.0],["2007-07-06",14.4875,14.7935,14.4136,14.7724,6619200.0],["2007-07-09",14.9043,14.9834,14.6774,14.8093,10822500.0],["2007-07-10",14.8568,14.9729,14.5772,14.6247,4619700.0],["2007-07-11",14.6352,14.7671,14.3873,14.5455,2823500.0],["2007-07-12",13.9283,14.4242,13.8491,13.923,19226800.0],["2007-07-13",14.0971,14.1446,13.9283,13.9758,2736300.0],["2007-07-16",14.0285,14.0285,13.9546,14.0127,2434600.0],["2007-07-17",13.981,14.0127,13.8966,13.9494,8323800.0],["2007-07-18",13.9441,13.9494,13.9019,13.9072,1336800.0],["2007-07-19",13.923,13.9494,13.8439,13.8597,2373800.0],["2007-07-20",13.8808,13.9177,13.7964,13.8597,2511600.0],["2007-07-23",13.9072,13.9177,13.8122,13.8228,1518000.0],["2007-07-24",13.865,13.865,13.6698,13.7542,1152000.0],["2007-07-25",13.7964,13.8069,13.4798,13.4851,1084200.0],["2007-07-26",13.1897,13.7172,12.488,13.2846,6739200.0],["2007-07-27",13.3532,13.6012,13.2582,13.4165,3866000.0],["2007-07-30",13.5062,13.5273,13.3743,13.4957,1696800.0],["2007-07-31",13.4957,13.6064,13.4271,13.4323,1999600.0],["2007-08-01",13.3585,13.4798,12.8942,13.2213,4283400.0],["2007-08-02",13.2002,13.4587,12.9786,13.4271,2129700.0],["2007-08-03",13.1369,13.3215,13.0314,13.1897,8302700.0],["2007-08-06",12.8942,13.1844,12.8573,13.0736,3145900.0],["2007-08-07",13.0894,13.1738,13.005,13.1105,3600600.0],["2007-08-08",13.216,13.2846,13.0419,13.2213,3956200.0],["2007-08-09",13.1791,13.2424,12.8942,13.1949,2458300.0],["2007-08-10",12.9364,12.9944,12.5302,12.8995,3257500.0],["2007-08-13",12.9892,13.1897,12.9892,13.0789,1423900.0],["2007-08-14",13.0578,13.1052,12.794,12.794,1822000.0],["2007-08-15",12.8098,12.9311,12.794,12.8203,3494800.0],["2007-08-16",12.794,12.7992,11.7335,12.7676,4546200.0],["2007-08-17",12.8309,13.0578,12.4985,12.5565,3969300.0],["2007-08-20",12.5935,12.8362,12.5935,12.7043,2341800.0],["2007-08-21",12.7095,13.3479,12.3983,13.3215,5782200.0],["2007-08-22",13.3849,13.7594,13.2688,13.464,2784000.0],["2007-08-23",13.5062,13.5642,13.3215,13.464,1435300.0],["2007-08-24",13.4534,13.675,13.4218,13.6012,1546300.0],["2007-08-27",13.5062,13.5537,13.4534,13.5009,541700.0],["2007-08-28",13.4534,13.4745,13.3268,13.4112,613800.0],["2007-08-29",13.464,13.5379,13.2688,13.5062,2474600.0],["2007-08-30",13.4271,13.5642,13.4112,13.5062,538400.0],["2007-08-31",13.4904,13.6909,13.4904,13.6909,1408500.0],["2007-09-04",13.617,13.6961,13.5642,13.6328,2818500.0],["2007-09-05",13.5853,13.7436,13.5853,13.6117,5443100.0],["2007-09-06",13.6645,13.7489,13.6117,13.7436,2967700.0],["2007-09-07",13.6961,13.7331,13.6275,13.6961,2008700.0],["2007-09-10",13.6698,13.7278,13.6328,13.7225,1367300.0],["2007-09-11",13.7225,13.8333,13.6961,13.8122,2452300.0],["2007-09-12",13.8069,13.8493,13.7275,13.8016,1607500.0],["2007-09-13",13.7698,13.8493,13.7169,13.8069,645200.0],["2007-09-14",13.7486,13.8705,13.7486,13.844,504500.0],["2007-09-17",13.8228,13.844,13.7381,13.7539,589100.0],["2007-09-18",13.7751,13.9234,13.7645,13.9022,1109800.0],["2007-09-19",13.9022,13.9711,13.9022,13.9446,726400.0],["2007-09-20",13.9711,13.9711,13.9128,13.9658,120500.0],["2007-09-21",13.9499,13.9499,13.7698,13.7698,1389400.0],["2007-09-24",13.7963,13.8652,13.7698,13.8599,1808800.0],["2007-09-25",13.8493,13.8546,13.7698,13.844,333700.0],["2007-09-26",13.8281,13.9075,13.8281,13.8969,541600.0],["2007-09-27",13.9128,14.0452,13.9075,13.9923,1905700.0],["2007-09-28",13.9923,14.0399,13.9817,14.0293,212300.0],["2007-10-01",14.0346,14.0611,13.9552,14.0135,392000.0],["2007-10-02",14.0082,14.0982,13.9817,14.0293,625900.0],["2007-10-03",14.0135,14.0611,13.9711,13.9817,1152300.0],["2007-10-04",13.9552,13.9817,13.9075,13.9287,344100.0],["2007-10-05",14.0135,14.0664,13.9446,14.024,2719100.0],["2007-10-08",14.0346,14.0876,14.0082,14.0876,1799300.0],["2007-10-09",14.0929,14.2994,14.0876,14.2994,1320200.0],["2007-10-10",14.2518,14.2677,14.0611,14.0611,924700.0],["2007-10-11",14.1935,14.2094,14.0399,14.0399,593600.0],["2007-10-12",14.0452,14.0611,14.0346,14.0611,317600.0],["2007-10-15",14.1088,14.1194,14.0505,14.0876,133100.0],["2007-10-16",14.0399,14.1564,14.0399,14.0929,2152500.0],["2007-10-17",14.0929,14.1406,14.077,14.1035,1945300.0],["2007-10-18",14.0823,14.1194,14.0558,14.0717,827800.0],["2007-10-19",14.077,14.0982,13.8969,13.987,2347700.0],["2007-10-22",13.9393,14.0293,13.9022,13.9711,1115200.0],["2007-10-23",14.0876,14.0876,13.9605,14.0082,590200.0],["2007-10-24",13.9923,14.0346,13.9605,14.0082,511700.0],["2007-10-25",14.0029,14.0082,13.9499,13.9764,1925800.0],["2007-10-26",13.9764,14.0082,13.934,13.9552,449800.0],["2007-10-29",13.9923,13.9923,13.9234,13.9446,395400.0],["2007-10-30",13.9022,13.934,13.8811,13.9022,1352300.0],["2007-10-31",13.8811,14.0135,13.8811,13.9552,2237300.0],["2007-11-01",13.9287,14.0452,13.8969,13.9552,2757900.0],["2007-11-02",13.9764,13.9764,13.9128,13.9552,1388000.0],["2007-11-05",13.9287,13.934,13.7222,13.8334,1053900.0],["2007-11-06",13.9711,13.9711,13.8281,13.9128,1179900.0],["2007-11-07",13.844,13.8758,13.6374,13.7592,2057100.0],["2007-11-08",13.7751,13.8705,13.558,13.8493,1053900.0],["2007-11-09",13.4256,13.791,13.4256,13.6745,1046400.0],["2007-11-12",13.6109,13.7275,13.6109,13.7116,856800.0],["2007-11-13",13.7434,13.7487,13.648,13.701,2280800.0],["2007-11-14",13.7963,13.7963,13.4256,13.5103,1665600.0],["2007-11-15",13.505,13.505,13.129,13.2084,2983700.0],["2007-11-16",13.2349,13.2773,12.7583,13.0019,7490800.0],["2007-11-19",12.9754,13.0231,12.4988,12.6841,3612500.0],["2007-11-20",12.6788,12.9754,12.5888,12.7424,3921900.0],["2007-11-21",12.6577,12.9807,12.5411,12.9648,1914600.0],["2007-11-23",12.9754,13.182,12.9436,13.1078,319500.0],["2007-11-26",13.0972,13.4468,13.0972,13.3461,4379200.0],["2007-11-27",13.3832,13.4627,13.3144,13.4627,3728500.0],["2007-11-28",13.558,13.7116,13.468,13.505,6318400.0],["2007-11-29",13.5103,13.5262,13.1237,13.3197,6515100.0],["2007-11-30",13.3991,13.5262,13.3673,13.4309,3375200.0],["2007-12-03",13.3991,13.4574,12.663,13.0813,4969900.0],["2007-12-04",13.0072,13.182,12.9754,13.0231,1582700.0],["2007-12-05",13.0284,13.1184,12.896,13.0019,2070800.0],["2007-12-06",12.9701,13.0655,12.9013,13.0337,1157000.0],["2007-12-07",13.0813,13.1449,13.0178,13.1078,668800.0],["2007-12-10",13.1237,13.2667,13.0866,13.129,864500.0],["2007-12-11",13.1343,13.2667,12.9701,13.0284,1198800.0],["2007-12-12",13.1613,13.257,12.9646,13.0603,1053400.0],["2007-12-13",13.0284,13.0762,12.8529,13.039,1364600.0],["2007-12-14",12.8954,13.374,12.8954,13.2305,748400.0],["2007-12-17",13.2251,13.3368,13.1507,13.2517,360800.0],["2007-12-18",13.3155,13.374,13.2092,13.2251,587600.0],["2007-12-19",13.2358,13.3209,13.0497,13.1294,231400.0],["2007-12-20",13.2092,13.4166,13.1826,13.4166,706200.0],["2007-12-21",13.507,13.507,13.2943,13.4485,600600.0],["2007-12-24",13.4006,13.5921,13.0231,13.507,272900.0],["2007-12-26",13.5123,13.5123,13.3262,13.4272,212900.0],["2007-12-27",13.3793,13.4751,13.3049,13.3474,362200.0],["2007-12-28",13.3687,13.4804,13.2943,13.4804,405300.0],["2007-12-31",13.4697,13.6878,13.4272,13.6665,456800.0],["2008-01-02",13.6718,13.6718,13.374,13.5229,579200.0],["2008-01-03",13.5229,13.5336,13.4112,13.491,553500.0],["2008-01-04",13.4485,13.4485,13.1081,13.1613,2449500.0],["2008-01-07",13.2836,13.2836,12.9327,13.0231,1502800.0],["2008-01-08",13.055,13.055,12.603,12.6189,3081500.0],["2008-01-09",12.6296,12.6615,12.1669,12.5338,4209500.0],["2008-01-10",12.5338,13.0816,12.5338,12.8954,2992900.0],["2008-01-11",12.7678,12.9805,12.7678,12.9327,2601300.0],["2008-01-14",12.9752,13.1241,12.9167,13.0337,1134200.0],["2008-01-15",12.9167,12.9699,12.8582,12.938,1427000.0],["2008-01-16",12.8795,13.039,12.8795,12.8954,2770400.0],["2008-01-17",12.9592,13.0018,12.6083,12.6083,5090300.0],["2008-01-18",12.6561,12.8582,12.5923,12.6189,8115200.0],["2008-01-22",12.2307,12.5019,12.1988,12.4434,4225600.0],["2008-01-23",12.2307,12.7838,12.151,12.7146,6748200.0],["2008-01-24",12.704,13.0337,12.6242,12.8795,1436100.0],["2008-01-25",12.9858,13.0603,12.8423,12.8423,1762700.0],["2008-01-28",12.6827,12.9114,12.4913,12.9114,3969400.0],["2008-01-29",12.8901,12.9805,12.7093,12.7519,3802200.0],["2008-01-30",12.6561,12.9327,12.6242,12.6987,1825400.0],["2008-01-31",12.6242,12.9008,12.5976,12.8901,1968900.0],["2008-02-01",12.922,13.2358,12.8157,13.2358,903100.0],["2008-02-04",13.2411,13.2624,12.7306,12.7784,2318400.0],["2008-02-05",12.7572,12.7572,12.4168,12.5072,3603100.0],["2008-02-06",12.5498,12.587,12.2839,12.3637,1831300.0],["2008-02-07",12.3371,12.4009,12.2307,12.2945,1470000.0],["2008-02-08",12.3158,12.5445,12.2998,12.4541,1062300.0],["2008-02-11",12.4115,12.5551,12.3743,12.5072,717400.0],["2008-02-12",12.5657,12.6881,12.3743,12.4062,1346800.0],["2008-02-13",12.4647,12.4753,12.1829,12.4009,1337400.0],["2008-02-14",12.4328,12.4434,12.1882,12.3264,759600.0],["2008-02-15",12.2307,12.3956,12.2041,12.3424,775600.0],["2008-02-19",12.3796,12.4434,12.2626,12.3318,891200.0],["2008-02-20",12.2839,12.3264,12.2041,12.2307,1267700.0],["2008-02-21",12.2573,12.2839,12.034,12.0393,2113100.0],["2008-02-22",12.0446,12.6083,11.8798,12.4275,3145500.0],["2008-02-25",12.3849,12.9167,12.3849,12.8476,1135800.0],["2008-02-26",12.72,13.2358,12.6296,13.0603,3108700.0],["2008-02-27",13.039,13.2996,13.0284,13.0656,1148100.0],["2008-02-28",13.0018,13.0603,12.9114,12.9752,2527700.0],["2008-02-29",12.8635,12.9273,12.7891,12.8316,1092200.0],["2008-03-03",12.805,12.8476,12.6774,12.7944,2311100.0],["2008-03-04",12.7625,12.7891,12.5019,12.6242,3190100.0],["2008-03-05",12.7519,13.156,12.7519,13.0284,4230100.0],["2008-03-06",13.0284,13.1507,12.7731,12.8954,1650200.0],["2008-03-07",12.821,13.0124,12.6561,12.6774,2671600.0],["2008-03-10",12.6242,12.8635,12.6189,12.6774,1806400.0],["2008-03-11",12.9433,12.9912,12.8369,12.9752,1918100.0],["2008-03-12",12.9966,13.1514,12.9111,13.1034,1124400.0],["2008-03-13",12.9752,13.2262,12.9218,13.082,756300.0],["2008-03-14",13.0927,13.1194,12.6281,12.6975,1759400.0],["2008-03-17",12.4946,12.6869,12.3878,12.4786,2318900.0],["2008-03-18",12.5747,12.8577,12.548,12.8524,2221100.0],["2008-03-19",12.8791,12.8791,12.5107,12.6014,6880500.0],["2008-03-20",12.5641,12.6922,12.4679,12.6014,1527700.0],["2008-03-24",12.7029,12.9165,12.7029,12.7723,938400.0],["2008-03-25",12.7723,13.0072,12.7723,12.7937,1623600.0],["2008-03-26",12.6388,12.6815,12.4893,12.5694,1608000.0],["2008-03-27",12.6281,12.799,12.5801,12.6335,1187700.0],["2008-03-28",12.6602,12.6602,12.3879,12.5213,1101900.0],["2008-03-31",12.4946,12.6014,12.4946,12.5747,385600.0],["2008-04-01",12.6548,12.6548,12.4786,12.5694,659700.0],["2008-04-02",12.5641,12.6281,12.2437,12.3825,1578800.0],["2008-04-03",12.3131,12.3665,12.1102,12.1262,1179000.0],["2008-04-04",12.1796,12.2383,12.0141,12.1262,2263500.0],["2008-04-07",12.6922,12.6922,11.9607,12.0301,3269000.0],["2008-04-08",11.9927,12.0248,11.8165,11.8913,2346300.0],["2008-04-09",11.918,11.918,11.7418,11.8058,1287200.0],["2008-04-10",11.8379,11.95,11.8058,11.9233,1937200.0],["2008-04-11",11.8432,11.8592,11.7471,11.8272,933500.0],["2008-04-14",11.8005,11.8432,11.7418,11.8272,2102600.0],["2008-04-15",11.8806,11.8913,11.7524,11.8325,572600.0],["2008-04-16",11.8005,11.8806,11.6723,11.7151,769200.0],["2008-04-17",11.683,11.7311,11.5282,11.699,915100.0],["2008-04-18",11.8272,11.8646,11.7311,11.7685,1675400.0],["2008-04-21",11.7685,11.7685,11.6937,11.6937,399900.0],["2008-04-22",11.6937,11.8539,11.6456,11.8272,2051800.0],["2008-04-23",11.8379,11.8699,11.7151,11.7364,2799100.0],["2008-04-24",11.7685,11.7952,11.683,11.7631,1025800.0],["2008-04-25",11.7524,11.8966,11.7044,11.8646,3294600.0],["2008-04-28",11.8432,11.982,11.8432,11.9073,956000.0],["2008-04-29",11.9126,11.918,11.8272,11.8272,1390300.0],["2008-04-30",11.8272,12.0782,11.8112,12.0087,1734800.0],["2008-05-01",12.0087,12.3024,11.9393,12.2864,1128800.0],["2008-05-02",12.3345,12.6228,12.3345,12.3878,1086000.0],["2008-05-05",12.4145,12.548,12.4145,12.548,627900.0],["2008-05-06",12.532,12.5854,12.4252,12.4946,1000900.0],["2008-05-07",12.5107,12.5427,12.2544,12.3184,825000.0],["2008-05-08",12.3611,12.4039,12.249,12.4039,794100.0],["2008-05-09",12.2437,12.2811,11.8699,12.0942,1592900.0],["2008-05-12",12.0408,12.5747,11.982,12.2277,3130200.0],["2008-05-13",12.3078,12.6495,12.3078,12.5267,4630300.0],["2008-05-14",12.6548,12.7883,12.5374,12.6281,1746600.0],["2008-05-15",12.6548,12.6708,12.3772,12.4946,3723000.0],["2008-05-16",12.5427,12.5427,12.4306,12.4466,1075100.0],["2008-05-19",12.3345,12.3398,12.0194,12.0942,1893400.0],["2008-05-20",12.1262,12.1689,11.9714,12.0568,734500.0],["2008-05-21",12.0301,12.0782,11.8806,11.9073,1292200.0],["2008-05-22",11.95,12.0141,11.8432,11.9233,628300.0],["2008-05-23",11.8486,11.9714,11.7578,11.8486,603700.0],["2008-05-27",11.9073,12.0141,11.8592,11.934,558000.0],["2008-05-28",12.0141,12.0782,11.8165,11.8806,752600.0],["2008-05-29",11.8646,11.8966,11.7097,11.7097,1875700.0],["2008-05-30",11.8058,11.8325,11.5549,11.7097,2838900.0],["2008-06-02",11.7097,11.7418,11.4694,11.5228,687400.0],["2008-06-03",11.6083,11.6136,11.2025,11.3199,1281800.0],["2008-06-04",11.352,11.7845,11.3199,11.4748,2092000.0],["2008-06-05",11.5655,11.5922,11.4588,11.5602,2216400.0],["2008-06-06",11.5228,11.5282,11.2238,11.2559,2795100.0],["2008-06-09",11.2505,11.3306,10.8127,11.2612,2129600.0],["2008-06-10",11.5976,11.6136,11.2238,11.368,4289100.0],["2008-06-11",11.4267,11.4481,11.1597,11.2131,912600.0],["2008-06-12",11.2936,11.3634,11.2131,11.358,1062400.0],["2008-06-13",11.358,11.4385,11.2722,11.3204,649600.0],["2008-06-16",11.2883,11.3204,11.1917,11.2131,716100.0],["2008-06-17",11.24,11.2561,10.7035,10.8859,1561400.0],["2008-06-18",10.8644,11.1917,10.5425,11.1917,9049800.0],["2008-06-19",6.6367,7.082,6.5186,6.8996,42928300.0],["2008-06-20",6.8996,7.0015,6.7064,6.8888,8104000.0],["2008-06-23",6.8888,7.0552,6.7064,6.8674,6434700.0],["2008-06-24",6.9747,7.0176,6.7923,7.0122,4654800.0],["2008-06-25",6.9747,7.0122,6.7332,6.7762,4334200.0],["2008-06-26",6.7493,6.7493,6.2289,6.2397,5711300.0],["2008-06-27",6.2611,6.2611,5.2364,5.7353,15872500.0],["2008-06-30",5.9553,6.2021,5.8802,6.1163,6213700.0],["2008-07-01",6.1484,6.1538,5.6656,5.9768,2940700.0],["2008-07-02",6.1109,6.1163,5.7783,5.7783,1738700.0],["2008-07-03",5.9017,6.009,5.687,5.8212,1455600.0],["2008-07-07",5.789,5.907,5.4134,5.51,2539000.0],["2008-07-08",5.4832,5.5207,5.3115,5.5154,2566300.0],["2008-07-09",5.5637,5.6334,5.3705,5.5154,1825500.0],["2008-07-10",5.7836,6.0197,5.5529,5.9982,5113900.0],["2008-07-11",5.8426,6.5562,5.7246,6.4543,4940300.0],["2008-07-14",6.4543,6.5401,6.1538,6.2718,1401500.0],["2008-07-15",6.1216,6.4918,5.9929,6.465,2155700.0],["2008-07-16",6.4274,6.4757,6.2665,6.4167,2792100.0],["2008-07-17",6.5294,6.9747,6.5133,6.9747,6784600.0],["2008-07-18",6.921,7.1142,6.744,7.1088,3150500.0],["2008-07-21",7.0713,7.1893,6.9586,6.9747,1631300.0],["2008-07-22",6.9693,7.2268,6.862,7.1464,4300900.0],["2008-07-23",7.1893,7.4093,6.98,7.2429,1965800.0],["2008-07-24",7.1625,7.1786,7.0176,7.1195,2508800.0],["2008-07-25",7.4146,7.538,7.2429,7.5219,5484100.0],["2008-07-28",7.8868,7.8868,7.5112,7.5648,2051300.0],["2008-07-29",7.538,7.5917,7.4039,7.4039,2534500.0],["2008-07-30",7.2644,7.5702,7.2268,7.3181,2520700.0],["2008-07-31",7.3288,7.3288,7.0927,7.2429,2707400.0],["2008-08-01",7.2322,7.3288,7.0927,7.0927,4016700.0],["2008-08-04",7.141,7.4093,7.141,7.2912,1865700.0],["2008-08-05",7.42,7.6614,7.3127,7.64,2506200.0],["2008-08-06",7.5863,7.7097,7.4897,7.5863,1816700.0],["2008-08-07",7.5434,7.6614,7.3502,7.3771,2106400.0],["2008-08-08",7.2698,7.6561,7.2429,7.479,1426100.0],["2008-08-11",7.4575,7.6453,7.4146,7.5541,1481000.0],["2008-08-12",7.5327,7.6239,7.3824,7.5648,1066600.0],["2008-08-13",7.5112,7.6453,7.479,7.6131,796500.0],["2008-08-14",7.4844,7.7365,7.479,7.7258,1624100.0],["2008-08-15",7.7473,7.7687,7.6239,7.6507,1032600.0],["2008-08-18",7.082,7.7419,6.9747,7.4897,1253000.0],["2008-08-19",7.4146,7.5487,7.141,7.3878,6327100.0],["2008-08-20",7.3878,7.4039,7.2268,7.3502,1156000.0],["2008-08-21",7.3234,7.3771,7.2376,7.2698,663200.0],["2008-08-22",7.2751,7.3932,7.2107,7.3341,1048400.0],["2008-08-25",7.2483,7.2966,7.2161,7.2537,592700.0],["2008-08-26",7.2268,7.2966,7.1625,7.2322,1496700.0],["2008-08-27",7.0927,7.2268,6.8674,7.0283,1744700.0],["2008-08-28",7.0391,7.0498,6.9532,7.0283,2146700.0],["2008-08-29",6.8406,7.0283,6.8137,7.0015,3697800.0],["2008-09-02",7.0552,7.3234,7.0498,7.1947,2142400.0],["2008-09-03",7.2215,7.3395,6.9747,7.0605,1935700.0],["2008-09-04",7.0873,7.1303,6.7654,6.7708,2884900.0],["2008-09-05",6.7708,7.0337,6.6742,6.9854,2084400.0],["2008-09-08",6.8674,6.9747,5.6602,5.9768,6943300.0],["2008-09-09",5.9231,6.2933,5.9231,6.0304,2187300.0],["2008-09-10",6.0358,6.1592,5.5154,5.8641,2798300.0],["2008-09-11",6.1294,6.6492,5.994,6.3406,4832500.0],["2008-09-12",6.7304,7.2124,6.633,7.1474,6394000.0],["2008-09-15",7.0337,7.0662,6.4326,6.4543,2365600.0],["2008-09-16",6.3243,6.3243,5.9399,6.1998,2395500.0],["2008-09-17",6.1673,6.1673,5.1602,5.1873,3108100.0],["2008-09-18",5.2468,5.3768,4.3372,5.1169,5778300.0],["2008-09-19",5.4255,6.1944,5.0086,5.8912,5258300.0],["2008-09-22",5.8099,5.8912,5.3118,5.4038,1912900.0],["2008-09-23",5.4797,5.5392,5.2306,5.328,2518900.0],["2008-09-24",5.4742,5.4742,4.9111,5.0573,2392700.0],["2008-09-25",5.1494,5.1494,4.6729,4.857,3015800.0],["2008-09-26",4.857,4.857,4.4617,4.662,4110100.0],["2008-09-29",4.6675,4.7649,3.7957,3.9798,7628800.0],["2008-09-30",6.1402,7.0012,5.6908,6.8225,18041000.0],["2008-10-01",6.8604,7.077,6.4651,6.5842,5655300.0],["2008-10-02",6.4272,6.4976,5.8208,5.902,3543500.0],["2008-10-03",5.8966,6.3785,5.6962,5.7504,1676500.0],["2008-10-06",5.6258,5.6313,4.6025,5.3659,5177500.0],["2008-10-07",5.6854,5.6854,4.4563,4.7595,6202200.0],["2008-10-08",4.5916,5.4255,4.5429,4.9165,2767700.0],["2008-10-09",6.5572,6.7467,5.9453,6.3027,13231400.0],["2008-10-10",6.1186,6.7575,5.1981,6.2864,7582300.0],["2008-10-13",6.4976,7.3098,6.3622,7.2232,6844500.0],["2008-10-14",7.5806,7.6347,6.8712,7.3152,4669600.0],["2008-10-15",7.3098,7.3098,6.0374,6.3352,6030400.0],["2008-10-16",6.4651,6.6167,5.7233,6.6167,4655800.0],["2008-10-17",6.3298,6.9579,6.2919,6.7034,3750200.0],["2008-10-20",6.7738,6.7738,6.2648,6.4272,1907400.0],["2008-10-21",6.3677,6.9037,6.2594,6.4218,3159200.0],["2008-10-22",6.2973,6.3568,5.6854,5.9507,2577800.0],["2008-10-23",6.0319,6.281,5.8208,6.1348,2466800.0],["2008-10-24",5.6854,6.4814,5.1764,6.3027,4192500.0],["2008-10-27",6.7088,7.4127,6.4543,6.4976,4029400.0],["2008-10-28",6.1078,6.6492,6.0915,6.6492,4783100.0],["2008-10-29",6.633,7.0607,6.3622,6.9633,4318900.0],["2008-10-30",7.4019,7.8513,7.1961,7.391,4887000.0],["2008-10-31",7.4668,7.4668,4.8136,5.4688,18042100.0],["2008-11-03",5.5121,5.7666,5.3605,5.5717,2838400.0],["2008-11-04",5.7504,5.7504,5.2739,5.4147,2567500.0],["2008-11-05",5.328,5.3822,4.44,4.5971,5946800.0],["2008-11-06",4.8678,4.9274,4.4834,4.4942,3028400.0],["2008-11-07",4.4834,4.7054,4.4021,4.5971,3851600.0],["2008-11-10",5.2252,5.301,4.857,5.0194,2206700.0],["2008-11-11",4.9544,5.4526,4.7649,5.079,2728700.0],["2008-11-12",4.9544,5.1494,4.7487,4.857,2869000.0],["2008-11-13",4.8299,5.1764,4.6296,5.1764,2340700.0],["2008-11-14",5.0465,5.1656,4.8082,5.014,2043900.0],["2008-11-17",4.9653,5.0357,4.7378,4.7595,1413400.0],["2008-11-18",4.8786,4.9219,4.3913,4.6566,2026400.0],["2008-11-19",4.5754,4.6025,3.8769,3.8823,3655100.0],["2008-11-20",3.7524,3.8336,3.2596,3.6062,5094800.0],["2008-11-21",3.7036,3.8932,3.2163,3.5412,2206500.0],["2008-11-24",3.5791,3.6603,3.1351,3.4058,2903200.0],["2008-11-25",3.2651,3.5683,3.0214,3.3788,6335600.0],["2008-11-26",3.3788,3.7253,3.2542,3.6116,1857500.0],["2008-11-28",3.4708,3.8823,3.4492,3.8715,1218900.0],["2008-12-01",3.8336,3.839,3.2326,3.238,5000100.0],["2008-12-02",3.3625,3.4925,3.2001,3.3246,1780500.0],["2008-12-03",3.2813,3.3246,3.1134,3.2001,1083200.0],["2008-12-04",3.173,3.1947,2.8698,2.9672,2695000.0],["2008-12-05",2.9077,3.2001,2.8048,3.2001,1978300.0],["2008-12-08",3.4925,3.774,3.238,3.3679,4143700.0],["2008-12-09",3.2813,3.3679,3.1513,3.1784,1077300.0],["2008-12-10",3.2001,3.2596,3.0701,3.1513,1028200.0],["2008-12-11",3.1293,3.1844,2.9144,2.9861,2397300.0],["2008-12-12",2.8979,3.245,2.8704,3.223,1130800.0],["2008-12-15",2.2313,2.3415,1.5536,1.6418,60696600.0],["2008-12-16",1.763,1.774,1.5536,1.6308,22339800.0],["2008-12-17",1.7244,1.7905,1.6418,1.741,29965600.0],["2008-12-18",1.8181,2.0054,1.8126,1.8566,24748800.0],["2008-12-19",1.8952,1.9999,1.8181,1.9062,12674900.0],["2008-12-22",2.0991,2.1101,1.9503,2.0054,11385100.0],["2008-12-23",2.0825,2.0991,1.8566,1.9173,11991100.0],["2008-12-24",1.8842,1.9558,1.8181,1.9283,3760600.0],["2008-12-26",1.9668,1.9723,1.8566,1.9283,3256100.0],["2008-12-29",1.9117,1.9283,1.8456,1.8622,3665700.0],["2008-12-30",1.9283,1.9338,1.8566,1.9007,7060900.0],["2008-12-31",1.9007,1.9613,1.8622,1.8952,8672500.0],["2009-01-02",1.8787,1.9448,1.8732,1.9062,5387900.0],["2009-01-05",1.8952,1.9283,1.8291,1.8456,8016700.0],["2009-01-06",1.8842,1.9503,1.8456,1.9338,9937600.0],["2009-01-07",2.0274,2.1046,1.9338,2.044,9148600.0],["2009-01-08",2.044,2.066,1.9338,1.9999,7161300.0],["2009-01-09",1.9889,1.9999,1.8897,1.9062,5846200.0],["2009-01-12",1.9062,1.9228,1.7465,1.785,6920600.0],["2009-01-13",1.7795,1.8346,1.7354,1.7795,4232800.0],["2009-01-14",1.7354,1.7575,1.6528,1.6914,6177700.0],["2009-01-15",1.6969,1.7575,1.5702,1.6803,6714700.0],["2009-01-16",1.763,1.763,1.6363,1.7134,3405300.0],["2009-01-20",1.7079,1.7079,1.5757,1.5867,4169700.0],["2009-01-21",1.6308,1.6803,1.5536,1.6748,3752800.0],["2009-01-22",1.6473,1.6583,1.5591,1.5867,3305500.0],["2009-01-23",1.5481,1.6253,1.5261,1.6032,2957100.0],["2009-01-26",1.6363,1.6748,1.5481,1.5867,2290300.0],["2009-01-27",1.5977,1.6363,1.5151,1.5867,2314000.0],["2009-01-28",1.6418,1.6418,1.5481,1.5647,2472800.0],["2009-01-29",1.5867,1.5867,1.5151,1.5371,2187800.0],["2009-01-30",1.5316,1.5647,1.4324,1.4655,4144700.0],["2009-02-02",1.4104,1.4655,1.3939,1.4214,4514700.0],["2009-02-03",1.4214,1.4434,1.3718,1.4269,2161300.0],["2009-02-04",1.4104,1.4765,1.4104,1.4434,1651800.0],["2009-02-05",1.4214,1.5757,1.3939,1.5647,2682200.0],["2009-02-06",1.5922,1.6363,1.5647,1.6363,3008500.0],["2009-02-09",1.6859,1.7575,1.6363,1.7244,3285200.0],["2009-02-10",1.7354,1.7575,1.5702,1.5702,2558800.0],["2009-02-11",1.6583,1.7024,1.5977,1.6473,1818500.0],["2009-02-12",1.6473,1.6528,1.5426,1.5702,2003600.0],["2009-02-13",1.5812,1.6142,1.5536,1.6032,1394200.0],["2009-02-17",1.5536,1.5536,1.46,1.471,2003100.0],["2009-02-18",1.5371,1.5371,1.3773,1.3884,2608900.0],["2009-02-19",1.4324,1.4875,1.3278,1.3608,3766800.0],["2009-02-20",1.3498,1.3498,1.2671,1.2671,3814500.0],["2009-02-23",1.3498,1.3498,1.157,1.1625,4656800.0],["2009-02-24",1.1625,1.3663,1.1184,1.3112,5980500.0],["2009-02-25",1.3222,1.3498,1.2396,1.2396,5185100.0],["2009-02-26",1.3443,1.449,1.2396,1.2837,6952800.0],["2009-02-27",1.2727,1.4545,1.2121,1.4545,10077700.0],["2009-03-02",1.3994,1.471,1.3443,1.4269,4367400.0],["2009-03-03",1.449,1.4655,1.3002,1.3388,3786400.0],["2009-03-04",1.482,1.482,1.3112,1.3388,2136200.0],["2009-03-05",1.3167,1.3718,1.168,1.19,2483700.0],["2009-03-06",1.2727,1.2892,1.1515,1.2396,3769800.0],["2009-03-09",1.2671,1.449,1.2396,1.3553,3419200.0],["2009-03-10",1.4269,1.5481,1.3994,1.5206,7052400.0],["2009-03-11",1.5812,1.5977,1.4875,1.5371,2880200.0],["2009-03-12",1.5771,1.6914,1.4685,1.6914,3922300.0],["2009-03-13",1.7028,1.7314,1.6114,1.72,4091800.0],["2009-03-16",1.7657,1.8342,1.6914,1.7542,4117500.0],["2009-03-17",1.7542,1.8228,1.6857,1.7714,3213300.0],["2009-03-18",1.7428,1.8228,1.6571,1.8228,4544100.0],["2009-03-19",1.84,1.8685,1.7714,1.8114,2139900.0],["2009-03-20",1.7714,1.8285,1.6457,1.7485,3642300.0],["2009-03-23",1.7942,1.8228,1.76,1.8171,2024900.0],["2009-03-24",1.7485,1.88,1.7485,1.7942,2477500.0],["2009-03-25",1.8,1.8571,1.7314,1.8114,2314300.0],["2009-03-26",1.8228,1.9828,1.8114,1.9828,5135600.0],["2009-03-27",1.9314,2.0285,1.8971,1.9885,3570500.0],["2009-03-30",1.9314,1.9314,1.8,1.8228,2034600.0],["2009-03-31",1.8857,1.9142,1.7885,1.7885,2332700.0],["2009-04-01",1.7885,1.9314,1.7485,1.9142,3351000.0],["2009-04-02",2.0228,2.0571,1.9771,2.0114,3419300.0],["2009-04-03",2.0057,2.1257,2.0057,2.0914,3059500.0],["2009-04-06",2.1371,2.2114,2.0685,2.2114,3044000.0],["2009-04-07",2.1542,2.1999,2.0857,2.1599,3704100.0],["2009-04-08",2.2228,2.2228,2.1028,2.1942,2477700.0],["2009-04-09",2.2285,2.3542,2.2285,2.3542,4380400.0],["2009-04-13",2.3771,2.4971,2.3085,2.4685,3858100.0],["2009-04-14",2.5371,2.6571,2.4285,2.4571,4429300.0],["2009-04-15",2.4399,2.5199,2.3771,2.5199,3329900.0],["2009-04-16",2.6457,2.7542,2.5714,2.7142,4958200.0],["2009-04-17",2.7142,2.7371,2.5714,2.6514,4032900.0],["2009-04-20",2.5657,2.6285,2.3428,2.3428,3775100.0],["2009-04-21",2.2799,2.3771,2.2571,2.3142,4907300.0],["2009-04-22",2.3257,2.5771,2.3142,2.5485,5161100.0],["2009-04-23",2.6171,2.6228,2.4971,2.5771,3328300.0],["2009-04-24",2.6057,2.7942,2.5999,2.7828,6143200.0],["2009-04-27",2.8342,2.8399,2.7142,2.7256,2961400.0],["2009-04-28",2.7256,2.8571,2.6457,2.7828,3491600.0],["2009-04-29",2.8914,2.9714,2.8571,2.9428,4209000.0],["2009-04-30",3.0399,3.1714,3.0056,3.0628,6851500.0],["2009-05-01",3.1142,3.2114,3.0971,3.1199,4585100.0],["2009-05-04",3.2628,3.3656,3.1656,3.3656,6917400.0],["2009-05-05",3.3999,3.4456,3.2056,3.3942,5624600.0],["2009-05-06",3.4742,3.5371,3.4285,3.4799,5339200.0],["2009-05-07",3.5885,3.6285,3.3085,3.3542,6628900.0],["2009-05-08",2.9599,3.3313,2.6856,3.2571,11793000.0],["2009-05-11",3.1428,3.3199,3.0628,3.2799,4285200.0],["2009-05-12",3.5885,3.6285,3.3713,3.4799,6005700.0],["2009-05-13",3.4685,3.4742,3.3085,3.3828,6064800.0],["2009-05-14",3.3713,3.5028,3.2856,3.4685,4389600.0],["2009-05-15",3.4856,3.5485,3.3599,3.3713,2924800.0],["2009-05-18",3.4228,3.6513,3.3828,3.6513,5539200.0],["2009-05-19",3.6513,3.9542,3.6513,3.9542,7704200.0],["2009-05-20",4.0685,4.1885,3.8685,3.9256,6140100.0],["2009-05-21",3.8113,3.9142,3.5713,3.7656,4044500.0],["2009-05-22",3.8456,3.8856,3.6742,3.8285,1993200.0],["2009-05-26",3.8171,3.8742,3.7085,3.8685,2757300.0],["2009-05-27",3.8342,3.9142,3.6228,3.6285,3955900.0],["2009-05-28",3.6913,3.7256,3.3999,3.5199,4748600.0],["2009-05-29",3.5428,3.6228,3.4971,3.6113,2417600.0],["2009-06-01",3.7085,3.8628,3.6971,3.7771,3738300.0],["2009-06-02",3.7999,3.7999,3.5885,3.6456,3225400.0],["2009-06-03",3.6456,3.6513,3.4571,3.5085,2872000.0],["2009-06-04",3.5313,3.6342,3.4285,3.5999,3412800.0],["2009-06-05",3.7085,3.8113,3.5771,3.6571,4204400.0],["2009-06-08",3.7142,3.7199,3.4971,3.6113,2991000.0],["2009-06-09",3.6685,3.8571,3.5999,3.8513,3621900.0],["2009-06-10",3.9828,3.9999,3.8285,3.9428,4217600.0],["2009-06-11",4.0181,4.0471,3.9428,3.9718,2858700.0],["2009-06-12",3.966,4.0065,3.821,3.8674,2892300.0],["2009-06-15",3.8326,3.9544,3.6529,3.8964,5311900.0],["2009-06-16",3.9949,4.0123,3.7804,3.821,3548100.0],["2009-06-17",3.821,3.821,3.5369,3.6934,3753700.0],["2009-06-18",3.6818,3.7398,3.5543,3.5949,3087400.0],["2009-06-19",3.6413,3.7224,3.6239,3.6876,2848100.0],["2009-06-22",3.6181,3.6876,3.4789,3.4847,3332200.0],["2009-06-23",3.4847,3.7978,3.044,3.4325,36795400.0],["2009-06-24",3.4905,3.5079,3.0035,3.0672,14523500.0],["2009-06-25",3.0498,3.1194,2.9687,3.1078,8021200.0],["2009-06-26",3.0498,3.1832,3.0209,3.0614,7462300.0],["2009-06-29",3.0904,3.102,2.9165,2.9919,10295500.0],["2009-06-30",2.9919,3.0209,2.8701,2.9165,7271100.0],["2009-07-01",2.9339,3.0904,2.9107,3.0614,3780000.0],["2009-07-02",2.9977,3.1194,2.8991,3.0904,4024900.0],["2009-07-06",3.044,3.0614,2.9281,3.0324,4078800.0],["2009-07-07",3.0904,3.102,2.9571,2.9571,3588300.0],["2009-07-08",2.9629,3.0209,2.8875,2.9165,5197000.0],["2009-07-09",2.9571,3.044,2.8701,3.0093,3652700.0],["2009-07-10",2.9687,3.0556,2.9049,3.0209,2722400.0],["2009-07-13",3.0209,3.044,2.9107,3.044,3003200.0],["2009-07-14",3.0614,3.073,2.9629,3.073,2870200.0],["2009-07-15",3.0672,3.218,3.044,3.1832,5233900.0],["2009-07-16",3.2006,3.2354,3.1368,3.2064,2323600.0],["2009-07-17",3.2122,3.218,3.1194,3.1658,2380000.0],["2009-07-20",3.1948,3.2934,3.1658,3.276,2935300.0],["2009-07-21",3.2876,3.4151,3.1716,3.247,3966800.0],["2009-07-22",3.2064,3.305,3.189,3.2876,2494600.0],["2009-07-23",3.305,3.4035,3.2702,3.3745,3313700.0],["2009-07-24",3.3513,3.4499,3.3224,3.4383,1944200.0],["2009-07-27",3.4499,3.6123,3.4209,3.5833,4250100.0],["2009-07-28",3.5659,3.6065,3.4557,3.5079,2636900.0],["2009-07-29",3.5427,3.5543,3.3398,3.3398,3157200.0],["2009-07-30",3.4499,3.5311,3.3803,3.4963,4120600.0],["2009-07-31",3.5195,3.6123,3.4789,3.5601,2498400.0],["2009-08-03",3.6355,3.7688,3.5833,3.7398,3825400.0],["2009-08-04",3.734,4.0297,3.6876,4.0297,7461500.0],["2009-08-05",4.0529,4.2791,4.0065,4.2675,8443600.0],["2009-08-06",4.0761,4.2617,3.5949,3.7804,11989900.0],["2009-08-07",3.792,3.8848,3.5775,3.6181,5012500.0],["2009-08-10",3.6471,3.7978,3.5369,3.7688,4056700.0],["2009-08-11",3.7514,3.9138,3.7456,3.8906,4021000.0],["2009-08-12",3.9312,4.0355,3.8326,3.9254,5220900.0],["2009-08-13",3.9718,4.0877,3.908,4.0529,4594700.0],["2009-08-14",4.0471,4.1863,3.937,4.1225,3961900.0],["2009-08-17",3.9718,4.0355,3.8558,3.966,3463700.0],["2009-08-18",4.0007,4.1167,3.9834,4.0761,3403000.0],["2009-08-19",3.9891,4.2037,3.9544,4.1747,2667000.0],["2009-08-20",4.1573,4.3023,4.1283,4.2849,2492600.0],["2009-08-21",4.337,4.3602,4.2849,4.3312,3044300.0],["2009-08-24",4.4008,4.5226,4.2153,4.2617,4828700.0],["2009-08-25",4.3312,4.4008,4.2965,4.3834,2615300.0],["2009-08-26",4.3892,4.5284,4.3254,4.4878,3373500.0],["2009-08-27",4.5168,4.598,4.3254,4.5516,3112900.0],["2009-08-28",4.6211,4.8473,4.5516,4.8415,6484500.0],["2009-08-31",4.8125,5.0328,4.5632,4.9806,8145000.0],["2009-09-01",4.9343,5.0386,4.6096,4.6733,4887200.0],["2009-09-02",4.6791,4.6791,4.453,4.4762,5618100.0],["2009-09-03",4.5284,4.6038,4.4936,4.598,3419100.0],["2009-09-04",4.6327,4.7603,4.54,4.7603,2579700.0],["2009-09-08",4.8125,4.9169,4.7719,4.8067,2604800.0],["2009-09-09",4.8937,4.8937,4.7313,4.8067,3408700.0],["2009-09-10",4.7719,5.0212,4.6791,5.0154,4510400.0],["2009-09-11",5.0389,5.0858,4.904,4.9744,2452000.0],["2009-09-14",4.9157,5.0741,4.7867,5.0682,2578700.0],["2009-09-15",5.08,5.4143,5.0741,5.3908,5845300.0],["2009-09-16",5.4671,5.6079,5.4202,5.5727,3942200.0],["2009-09-17",5.5434,5.778,5.4612,5.7017,5885900.0],["2009-09-18",5.7076,5.778,5.426,5.6255,13490800.0],["2009-09-21",5.561,5.6255,5.1621,5.4847,9873800.0],["2009-09-22",5.5492,5.6783,5.5375,5.5844,9814700.0],["2009-09-23",5.5492,5.649,5.4319,5.4964,6169600.0],["2009-09-24",5.4026,5.473,5.1151,5.385,5782800.0],["2009-09-25",5.2911,5.3381,5.1738,5.2325,4951100.0],["2009-09-28",5.2735,5.5316,5.1973,5.4847,5782000.0],["2009-09-29",5.5199,5.5962,5.4436,5.4788,4711000.0],["2009-09-30",5.514,5.5434,5.2794,5.3439,5091700.0],["2009-10-01",5.3967,5.3967,5.0154,5.0272,4994200.0],["2009-10-02",4.9157,5.0506,4.7808,4.9802,4230400.0],["2009-10-05",5.08,5.2325,5.0565,5.1562,5794300.0],["2009-10-06",5.2677,5.3381,5.0213,5.0448,5777200.0],["2009-10-07",5.0917,5.2031,5.0682,5.1679,4284100.0],["2009-10-08",5.3205,5.4964,5.2559,5.473,4423500.0],["2009-10-09",5.4436,5.514,5.3967,5.4554,1741600.0],["2009-10-12",5.4906,5.7369,5.4612,5.6666,3505400.0],["2009-10-13",5.7076,5.7076,5.514,5.5434,2809900.0],["2009-10-14",5.6372,5.7135,5.5903,5.6314,3534100.0],["2009-10-15",5.5844,5.6255,5.3967,5.4612,4387500.0],["2009-10-16",5.4554,5.4612,5.2853,5.2853,2506600.0],["2009-10-19",5.3381,5.4554,5.2501,5.4319,2682600.0],["2009-10-20",5.4906,5.5492,5.3674,5.4026,3543300.0],["2009-10-21",5.4143,5.4143,5.1562,5.1738,4894900.0],["2009-10-22",5.2501,5.3322,5.0682,5.2794,3432700.0],["2009-10-23",5.3029,5.3909,5.0154,5.0506,2752800.0],["2009-10-26",5.0975,5.2735,4.8453,4.8512,3602900.0],["2009-10-27",4.8981,5.0096,4.7808,4.8629,3218600.0],["2009-10-28",4.8336,4.8336,4.5051,4.5461,5680500.0],["2009-10-29",4.6107,5.08,4.6107,5.08,4848300.0],["2009-10-30",5.1093,5.1327,4.6517,4.6635,4901000.0],["2009-11-02",4.7456,4.8922,4.5461,4.6811,3550800.0],["2009-11-03",4.6928,4.816,4.5579,4.8043,3922900.0],["2009-11-04",4.9626,4.9685,4.5344,4.7045,9439400.0],["2009-11-05",4.7397,4.8043,4.6517,4.7573,6837500.0],["2009-11-06",4.728,4.8922,4.6928,4.816,5247700.0],["2009-11-09",4.8864,4.9685,4.8394,4.8981,4785600.0],["2009-11-10",4.8981,4.9509,4.7632,4.9216,4947200.0],["2009-11-11",4.9392,4.9861,4.8746,4.9568,3196800.0],["2009-11-12",4.9802,5.1269,4.8864,5.0389,4176600.0],["2009-11-13",5.0917,5.0975,4.8101,4.8688,4502600.0],["2009-11-16",4.9744,5.1679,4.8746,5.0858,5301400.0],["2009-11-17",5.08,5.1914,5.0448,5.1679,3479200.0],["2009-11-18",5.1562,5.2207,5.0624,5.1973,2767800.0],["2009-11-19",5.1973,5.1973,5.0389,5.1738,2594900.0],["2009-11-20",5.0741,5.1679,5.0448,5.1445,2133500.0],["2009-11-23",5.2383,5.3381,5.1797,5.2383,4183400.0],["2009-11-24",5.2794,5.3615,5.1034,5.2911,3813700.0],["2009-11-25",5.3439,5.426,5.2853,5.4085,2486100.0],["2009-11-27",5.1914,5.4436,5.033,5.4026,2056000.0],["2009-11-30",5.4143,5.5903,5.3557,5.5844,5907600.0],["2009-12-01",5.5844,5.7311,5.5023,5.6666,5298600.0],["2009-12-02",5.7017,5.8367,5.6724,5.8191,3783800.0],["2009-12-03",5.8367,6.3705,5.8308,6.0185,10203800.0],["2009-12-04",6.1124,6.3822,6.0889,6.2121,6539600.0],["2009-12-07",6.3118,6.4526,6.2414,6.3235,7453400.0],["2009-12-08",6.2532,6.347,6.2238,6.3001,3566100.0],["2009-12-09",6.347,6.5054,6.2649,6.3646,4116300.0],["2009-12-10",6.4057,6.4467,6.083,6.1593,4291400.0],["2009-12-11",6.2363,6.3074,6.1593,6.2777,3017500.0],["2009-12-14",6.3784,6.3962,6.3192,6.3666,4411000.0],["2009-12-15",6.3547,6.3962,6.2718,6.3074,3509500.0],["2009-12-16",6.3962,6.4495,6.3547,6.4199,6168200.0],["2009-12-17",6.3666,6.5739,6.3429,6.5206,6384900.0],["2009-12-18",6.5265,6.5739,6.3725,6.4673,3531400.0],["2009-12-21",6.5146,6.6331,6.4673,6.6212,3933400.0],["2009-12-22",6.6035,6.6745,6.5443,6.6509,3020400.0],["2009-12-23",6.7042,6.7397,6.6627,6.7397,1422400.0],["2009-12-24",6.7575,6.8167,6.5443,6.7811,739900.0],["2009-12-28",6.8048,6.8522,6.7693,6.8048,3618000.0],["2009-12-29",6.8581,6.8641,6.7338,6.8167,1646800.0],["2009-12-30",6.7515,6.8344,6.6982,6.7811,1476500.0],["2009-12-31",6.8108,6.8108,6.6509,6.6864,2795400.0],["2010-01-04",6.8344,7.0477,6.7871,6.9766,5002200.0],["2010-01-05",7.0477,7.4918,7.0003,7.2846,7728400.0],["2010-01-06",7.3142,7.3142,7.0477,7.0654,6440500.0],["2010-01-07",7.1069,7.1602,7.0477,7.1483,4195100.0],["2010-01-08",7.1365,7.2786,7.0595,7.2609,3483500.0],["2010-01-11",7.3793,7.4148,7.1187,7.1898,3307700.0],["2010-01-12",7.1365,7.249,7.0832,7.1246,2971700.0],["2010-01-13",7.1543,7.2846,7.0832,7.2668,2854800.0],["2010-01-14",7.2431,7.3852,7.2076,7.3438,3241600.0],["2010-01-15",7.3379,7.3438,7.2135,7.2905,4407500.0],["2010-01-19",7.2372,7.4563,7.2253,7.4563,2530700.0],["2010-01-20",7.4208,7.5333,7.3556,7.5096,3970000.0],["2010-01-21",7.5392,7.5866,7.3319,7.4089,3895500.0],["2010-01-22",7.326,7.4445,7.1246,7.1661,3881900.0],["2010-01-25",7.2905,7.4326,7.2668,7.326,2203400.0],["2010-01-26",7.3497,7.4267,7.2845,7.3319,2051100.0],["2010-01-27",7.3142,7.4385,7.2076,7.4148,2867200.0],["2010-01-28",7.3912,7.4208,7.1898,7.249,3639600.0],["2010-01-29",7.3142,7.4445,7.2016,7.2194,3300400.0],["2010-02-01",7.2609,7.4267,7.2253,7.4267,2405300.0],["2010-02-02",7.3971,7.5155,7.3734,7.403,2551200.0],["2010-02-03",7.3556,7.5333,7.3438,7.3793,1889700.0],["2010-02-04",7.2549,7.3023,6.7871,6.8226,4717200.0],["2010-02-05",6.8167,6.9114,6.4554,6.7989,4749000.0],["2010-02-08",6.8285,6.8463,6.5916,6.6864,2655700.0],["2010-02-09",6.8226,7.0536,6.7219,6.9944,4186100.0],["2010-02-10",7.024,7.101,6.7693,6.7752,3885400.0],["2010-02-11",6.8285,7.0773,6.793,7.0299,4223600.0],["2010-02-12",6.9884,7.2727,6.9233,7.249,3488700.0],["2010-02-16",7.3023,7.4445,7.249,7.2668,2961500.0],["2010-02-17",7.3082,7.3438,7.1543,7.2135,2266800.0],["2010-02-18",7.172,7.4089,7.172,7.326,2330800.0],["2010-02-19",7.5511,7.8886,7.4918,7.7939,7229700.0],["2010-02-22",7.9301,8.392,7.9005,8.2973,7046800.0],["2010-02-23",8.3151,8.3151,7.9952,7.9952,5100000.0],["2010-02-24",8.0782,8.2973,8.0604,8.2736,5910900.0],["2010-02-25",8.1255,8.2914,8.0367,8.2914,3871800.0],["2010-02-26",8.2381,8.4394,8.1078,8.1315,4411600.0],["2010-03-01",8.2203,8.3032,8.0663,8.1374,4654100.0],["2010-03-02",8.2025,8.2617,8.0308,8.0604,4649000.0],["2010-03-03",8.0426,8.1374,7.8649,7.8886,4860900.0],["2010-03-04",7.8768,7.9775,7.8176,7.9242,5273200.0],["2010-03-05",7.9952,8.3269,7.9479,8.1551,6353700.0],["2010-03-08",8.1611,8.244,8.0663,8.09,2928300.0],["2010-03-09",8.0308,8.0604,7.8472,7.9123,4360000.0],["2010-03-10",7.9479,8.1078,7.8946,8.0071,5322100.0],["2010-03-11",7.9832,8.0966,7.8579,8.025,2992300.0],["2010-03-12",8.1025,8.1443,7.9594,8.0548,2402000.0],["2010-03-15",8.0489,8.1562,7.8102,7.9176,4910900.0],["2010-03-16",7.7684,8.019,7.7684,7.9892,3672400.0],["2010-03-17",7.9892,8.1085,7.9235,8.019,3702000.0],["2010-03-18",7.9594,8.1204,7.9116,7.9892,3623100.0],["2010-03-19",7.6193,8.0846,7.6014,7.6193,5411200.0],["2010-03-22",7.5298,7.7207,7.3806,7.673,3290000.0],["2010-03-23",7.7147,7.9415,7.6968,7.9057,4199400.0],["2010-03-24",7.8341,7.9713,7.7744,7.9355,2930100.0],["2010-03-25",7.9951,8.0548,7.661,7.667,4401800.0],["2010-03-26",7.673,7.7923,7.5298,7.5775,3396700.0],["2010-03-29",7.6551,7.7446,7.4403,7.5178,3960200.0],["2010-03-30",7.5596,7.5775,7.2374,7.3746,3846000.0],["2010-03-31",7.3508,7.3806,7.1658,7.1897,4136100.0],["2010-04-01",7.2434,7.3687,7.2374,7.3687,3762600.0],["2010-04-05",7.4224,7.5954,7.3806,7.5835,3456100.0],["2010-04-06",7.4761,7.7147,7.4761,7.673,3888300.0],["2010-04-07",7.6968,7.7625,7.4761,7.5477,3553200.0],["2010-04-08",7.488,7.5656,7.4104,7.5417,2636000.0],["2010-04-09",7.5536,7.6193,7.4701,7.5357,2335700.0],["2010-04-12",7.5357,7.6073,7.4403,7.488,2171700.0],["2010-04-13",7.488,7.5178,7.3388,7.4104,2005300.0],["2010-04-14",7.4582,7.5059,7.4224,7.4761,2715400.0],["2010-04-15",7.4582,7.5477,7.4104,7.4522,2657400.0],["2010-04-16",7.4343,7.488,7.1479,7.2016,4425800.0],["2010-04-19",7.1897,7.2016,6.8317,6.9868,4122000.0],["2010-04-20",7.0107,7.0882,6.9271,7.0286,3599500.0],["2010-04-21",7.0524,7.0763,6.9271,6.957,2693900.0],["2010-04-22",6.9271,7.0584,6.766,7.0286,3282100.0],["2010-04-23",7.0644,7.1598,6.9868,7.1061,2615000.0],["2010-04-26",7.1658,7.2195,7.0345,7.0345,2841900.0],["2010-04-27",6.9987,7.0405,6.6348,6.6407,3447300.0],["2010-04-28",6.6885,6.7899,6.593,6.7302,3906000.0],["2010-04-29",6.8018,7.0763,6.7899,6.9868,5118000.0],["2010-04-30",7.0226,7.1061,6.778,6.8078,3366800.0],["2010-05-03",6.8317,6.9749,6.8078,6.9033,1846300.0],["2010-05-04",6.772,6.8257,6.5035,6.5274,3490800.0],["2010-05-05",6.4558,6.5214,6.2291,6.2947,5742000.0],["2010-05-06",6.2649,6.42,5.4534,5.9964,7829800.0],["2010-05-07",6.2947,6.3961,5.9009,5.9188,7371500.0],["2010-05-10",6.2828,6.4379,6.1515,6.426,4415500.0],["2010-05-11",6.4081,6.4081,6.0978,6.1276,6114500.0],["2010-05-12",6.235,6.4319,6.1217,6.1813,6924200.0],["2010-05-13",6.2052,6.3663,6.1455,6.247,7800000.0],["2010-05-14",6.1992,6.2112,5.8353,5.889,5259100.0],["2010-05-17",5.889,5.9665,5.3639,5.71,6848300.0],["2010-05-18",5.7338,5.7696,5.4057,5.4594,5526200.0],["2010-05-19",5.4653,5.7159,5.3639,5.6861,8987100.0],["2010-05-20",5.4952,5.5131,5.1372,5.2028,10596700.0],["2010-05-21",5.1312,5.4295,5.0298,5.3699,6262000.0],["2010-05-24",5.3699,5.5071,5.1014,5.1014,5882200.0],["2010-05-25",4.9343,5.5369,4.8747,5.4773,8973900.0],["2010-05-26",5.5966,5.7398,5.5011,5.6742,10012100.0],["2010-05-27",5.883,6.062,5.7995,6.056,6679000.0],["2010-05-28",6.0262,6.1813,5.9546,5.9546,7002900.0],["2010-06-01",5.9009,5.9546,5.7219,5.7219,4440500.0],["2010-06-02",5.7875,5.9904,5.7517,5.9785,4331900.0],["2010-06-03",6.0739,6.0739,5.7637,5.883,3195700.0],["2010-06-04",5.6861,5.7995,5.531,5.5489,3920500.0],["2010-06-07",5.5548,5.6682,5.3997,5.3997,3943800.0],["2010-06-08",5.4355,5.4892,5.3162,5.4415,3632200.0],["2010-06-09",5.4594,5.7279,5.4534,5.4773,4657200.0],["2010-06-10",5.6443,5.6682,5.4176,5.6145,4108000.0],["2010-06-11",5.5964,5.7773,5.5361,5.7653,2189600.0],["2010-06-14",5.8316,5.9643,5.7351,5.7773,2378100.0],["2010-06-15",5.8919,5.9462,5.7773,5.91,2376000.0],["2010-06-16",5.8195,5.9281,5.7773,5.8195,1949700.0],["2010-06-17",5.7954,5.8195,5.5723,5.6567,3640400.0],["2010-06-18",5.6989,5.8316,5.6266,5.8256,3122100.0],["2010-06-21",6.0005,6.0186,5.7532,5.8437,3398700.0],["2010-06-22",5.7653,5.904,5.6628,5.6628,2440400.0],["2010-06-23",5.711,5.7653,5.5663,5.6748,2560000.0],["2010-06-24",5.6145,5.6869,5.4095,5.4095,2777400.0],["2010-06-25",5.4215,5.5904,5.3672,5.4758,4890500.0],["2010-06-28",5.5421,5.6266,5.4276,5.5602,3030500.0],["2010-06-29",5.4396,5.5844,5.3914,5.4999,5116700.0],["2010-06-30",5.524,5.5843,5.1381,5.2285,4633800.0],["2010-07-01",5.2165,5.2828,4.9994,5.2044,3230800.0],["2010-07-02",5.2889,5.2889,5.0476,5.0898,1920300.0],["2010-07-06",5.2406,5.2647,4.9451,5.0054,3887400.0],["2010-07-07",5.0054,5.2949,4.9813,5.2708,4172800.0],["2010-07-08",5.3311,5.3974,5.2527,5.3853,3177900.0],["2010-07-09",5.3974,5.4758,5.3311,5.4336,2618800.0],["2010-07-12",5.4155,5.524,5.313,5.3492,1967800.0],["2010-07-13",5.4818,5.5783,5.3793,5.524,5745600.0],["2010-07-14",5.4396,5.6085,5.4034,5.5421,2662100.0],["2010-07-15",5.5542,5.7532,5.512,5.705,4602200.0],["2010-07-16",5.6688,5.6748,5.4517,5.506,3218900.0],["2010-07-19",5.5602,5.5844,5.4034,5.4939,2524200.0],["2010-07-20",5.3733,5.6386,5.3733,5.6326,3030700.0],["2010-07-21",5.711,5.8195,5.5602,5.6085,3105300.0],["2010-07-22",5.717,5.8859,5.717,5.8678,2781700.0],["2010-07-23",5.8678,5.9583,5.7894,5.9583,2393400.0],["2010-07-26",5.9944,6.3321,5.9884,6.296,3438000.0],["2010-07-27",6.4105,6.4347,6.1331,6.1633,2606100.0],["2010-07-28",6.0668,6.2296,6.0668,6.1693,2070100.0],["2010-07-29",6.2176,6.4588,6.0728,6.302,2585800.0],["2010-07-30",6.1633,6.3744,6.1512,6.3141,4738700.0],["2010-08-02",6.4226,6.4769,6.3261,6.3744,4661300.0],["2010-08-03",6.3322,6.3744,6.0789,6.103,3459800.0],["2010-08-04",6.1512,6.2296,6.097,6.1934,3237900.0],["2010-08-05",6.5734,6.6518,6.3442,6.4045,7263000.0],["2010-08-06",6.3201,6.4407,6.1392,6.2899,3295300.0],["2010-08-09",6.3201,6.3804,6.097,6.2598,3486200.0],["2010-08-10",6.1995,6.1995,5.9643,5.9643,3988500.0],["2010-08-11",5.8316,5.8376,5.6085,5.6205,4021700.0],["2010-08-12",5.5663,5.7532,5.4215,5.705,3988700.0],["2010-08-13",5.6808,5.7411,5.6024,5.6205,2442900.0],["2010-08-16",5.5542,5.7291,5.506,5.6326,2090600.0],["2010-08-17",5.7351,5.8075,5.6869,5.7411,2173400.0],["2010-08-18",5.705,5.7954,5.6085,5.7834,1849700.0],["2010-08-19",5.7291,5.7713,5.5542,5.6024,1817500.0],["2010-08-20",5.5844,5.5844,5.4396,5.4698,1911700.0],["2010-08-23",5.4698,5.5361,5.3311,5.3311,2204400.0],["2010-08-24",5.2708,5.2708,5.1743,5.2105,4516900.0],["2010-08-25",5.1501,5.3009,5.1079,5.2527,2764900.0],["2010-08-26",5.3552,5.6808,5.2708,5.325,5047600.0],["2010-08-27",5.4215,5.5723,5.2768,5.5723,3005700.0],["2010-08-30",5.5301,5.6386,5.4637,5.512,2421300.0],["2010-08-31",5.506,5.6567,5.4637,5.506,2908700.0],["2010-09-01",5.6085,5.7894,5.5663,5.7894,2739600.0],["2010-09-02",5.7894,5.8075,5.6989,5.7834,2182800.0],["2010-09-03",5.8015,5.9944,5.7954,5.9522,2594000.0],["2010-09-07",5.91,5.9763,5.705,5.717,3277500.0],["2010-09-08",5.7653,5.8557,5.705,5.7231,2249400.0],["2010-09-09",5.8015,5.9341,5.7351,5.7653,2903200.0],["2010-09-10",5.8075,5.8497,5.6688,5.717,2591500.0],["2010-09-13",5.7902,6.1924,5.7719,6.1802,10168400.0],["2010-09-14",6.1802,6.1985,6.0401,6.1741,3176600.0],["2010-09-15",6.168,6.2595,6.0705,6.2046,5520100.0],["2010-09-16",6.2656,6.4972,6.2351,6.4667,6920600.0],["2010-09-17",6.5155,6.5642,6.3875,6.5155,4876300.0],["2010-09-20",6.5764,6.7775,6.4118,6.7105,5387000.0],["2010-09-21",6.7349,6.7471,6.4911,6.5155,4016800.0],["2010-09-22",6.5276,6.7044,6.4789,6.6313,4973900.0],["2010-09-23",6.5764,6.7958,6.4545,6.6983,4915400.0],["2010-09-24",6.8202,7.0579,6.8202,7.0335,4780300.0],["2010-09-27",7.0579,7.131,6.9726,7.1067,4973800.0],["2010-09-28",7.1676,7.1676,6.9848,7.0396,4987400.0],["2010-09-29",7.1128,7.1615,7.0213,7.0701,3696600.0],["2010-09-30",7.1249,7.1554,6.8872,7.0457,5579400.0],["2010-10-01",7.0457,7.1554,6.9787,7.1128,3074700.0],["2010-10-04",7.1006,7.1006,6.9177,7.0091,4259800.0],["2010-10-05",7.1067,7.1493,6.9909,6.9909,4922200.0],["2010-10-06",7.0152,7.2164,7.0031,7.1067,3708500.0],["2010-10-07",7.1859,7.2164,7.0213,7.1249,3093400.0],["2010-10-08",7.1676,7.259,7.0884,7.2529,3589200.0],["2010-10-11",7.2834,7.4724,7.2468,7.4419,3922700.0],["2010-10-12",7.3627,7.5089,7.32,7.4785,2724400.0],["2010-10-13",7.5699,7.6004,7.4419,7.4906,2733000.0],["2010-10-14",7.5394,7.5699,7.4053,7.4358,2727300.0],["2010-10-15",7.4845,7.5943,7.3444,7.4724,2841000.0],["2010-10-18",7.7162,7.7954,7.6369,7.6613,4926500.0],["2010-10-19",7.5394,7.704,7.387,7.5089,3150100.0],["2010-10-20",7.5699,7.8259,7.5516,7.8015,3688400.0],["2010-10-21",7.8685,8.3074,7.8624,8.2525,8213200.0],["2010-10-22",8.2464,8.2769,8.0697,8.2098,3440400.0],["2010-10-25",8.3256,8.539,8.3074,8.4719,6714700.0],["2010-10-26",8.4049,8.6243,8.2891,8.5573,5904400.0],["2010-10-27",8.4963,8.5512,8.3013,8.4475,3300200.0],["2010-10-28",8.5329,8.6365,8.3135,8.35,2728900.0],["2010-10-29",8.4293,8.6487,8.35,8.4414,3542700.0],["2010-11-01",8.5146,8.539,8.2525,8.3378,2969500.0],["2010-11-02",8.4658,8.478,8.2159,8.4171,3893600.0],["2010-11-03",8.4171,8.4963,8.3135,8.478,3391100.0],["2010-11-04",8.7157,8.9047,8.3195,8.4597,8020100.0],["2010-11-05",8.5573,8.6121,8.3135,8.3561,4311800.0],["2010-11-08",8.3439,8.4293,8.2708,8.3378,6409300.0],["2010-11-09",8.4293,8.5024,8.2952,8.3378,3520200.0],["2010-11-10",8.3439,8.4171,8.1062,8.3683,3202800.0],["2010-11-11",8.2769,8.3805,8.1855,8.3439,2313200.0],["2010-11-12",8.2769,8.35,8.0818,8.1489,3645900.0],["2010-11-15",8.2525,8.283,8.0148,8.0209,2708400.0],["2010-11-16",7.9417,7.9417,7.6308,7.8015,5922700.0],["2010-11-17",7.8015,8.027,7.7466,7.9356,3456000.0],["2010-11-18",8.0453,8.3074,8.0453,8.2464,4189700.0],["2010-11-19",8.1855,8.283,8.1367,8.283,3138100.0],["2010-11-22",8.2586,8.4171,8.1794,8.3744,3910000.0],["2010-11-23",8.2525,8.2769,8.0331,8.2708,3318200.0],["2010-11-24",8.3135,8.6974,8.3135,8.6731,4445200.0],["2010-11-26",8.606,8.8071,8.5938,8.801,2758000.0],["2010-11-29",8.7096,8.9108,8.5329,8.9108,4997900.0],["2010-11-30",8.8925,9.4715,8.8376,9.4288,10970400.0],["2010-12-01",9.636,9.6482,9.3008,9.3618,4803400.0],["2010-12-02",9.4471,9.5385,9.3435,9.5324,4406800.0],["2010-12-03",9.4593,9.6239,9.4105,9.6117,2724700.0],["2010-12-06",9.5507,9.6361,9.4959,9.5995,2717000.0],["2010-12-07",9.7092,10.3004,9.6787,10.1541,8944600.0],["2010-12-08",10.1358,10.2699,9.8616,9.9469,2649200.0],["2010-12-09",10.0627,10.0688,9.6604,9.6787,5807900.0],["2010-12-10",9.7519,9.8372,9.5812,9.6726,5047000.0],["2010-12-13",9.8812,9.9118,9.55,9.691,4470800.0],["2010-12-14",9.7646,9.8689,9.642,9.7033,3082100.0],["2010-12-15",9.6972,9.7585,9.5254,9.5438,2250500.0],["2010-12-16",9.6297,9.7769,9.507,9.6542,3237800.0],["2010-12-17",9.6972,9.7156,9.5316,9.55,2225400.0],["2010-12-20",9.6052,9.6481,9.3782,9.4825,2447600.0],["2010-12-21",9.5561,9.8198,9.5438,9.7953,2923300.0],["2010-12-22",9.7953,9.875,9.6174,9.6665,1350500.0],["2010-12-23",9.6972,9.7524,9.4947,9.6236,1476700.0],["2010-12-27",9.5868,9.6481,9.4518,9.6236,1276200.0],["2010-12-28",9.6665,9.6665,9.4947,9.5377,967700.0],["2010-12-29",9.5377,9.6788,9.5377,9.6297,1610500.0],["2010-12-30",9.6113,9.691,9.5132,9.5316,1606000.0],["2010-12-31",9.507,9.6297,9.3475,9.5745,3327500.0],["2011-01-03",9.6788,10.1081,9.6542,10.0038,3760800.0],["2011-01-04",10.0161,10.1204,9.6542,9.6972,3472700.0],["2011-01-05",9.7585,10.0713,9.6358,10.0284,4553400.0],["2011-01-06",10.0652,10.2676,10.0161,10.1756,4351700.0],["2011-01-07",10.243,10.3044,9.7953,9.9241,2935300.0],["2011-01-10",9.875,10.7767,9.8505,10.7644,7500700.0],["2011-01-11",10.8748,10.9239,10.5743,10.7583,3783300.0],["2011-01-12",10.7951,10.9361,10.7337,10.8073,2287200.0],["2011-01-13",10.9239,11.1201,10.7828,10.9668,2848100.0],["2011-01-14",11.0097,11.0281,10.8871,11.0036,2079900.0],["2011-01-18",10.9361,11.0404,10.7951,10.9177,1750800.0],["2011-01-19",10.8932,10.93,10.2369,10.2553,4747800.0],["2011-01-20",10.1878,10.2369,9.8198,9.8198,4705800.0],["2011-01-21",9.8934,9.9916,9.7953,9.826,2506800.0],["2011-01-24",9.875,10.1694,9.8198,10.0652,2421500.0],["2011-01-25",10.2369,10.5191,10.1817,10.4271,3652300.0],["2011-01-26",10.4148,10.838,10.4148,10.562,3604900.0],["2011-01-27",10.6049,10.6724,10.4332,10.562,1555500.0],["2011-01-28",10.6908,10.8993,10.378,10.4087,2723700.0],["2011-01-31",10.4332,10.7521,10.4332,10.6785,2199100.0],["2011-02-01",10.8319,11.0833,10.8012,10.9361,3037300.0],["2011-02-02",10.9177,10.9423,10.7153,10.7889,1997300.0],["2011-02-03",10.7705,10.7705,10.4884,10.5988,3121400.0],["2011-02-04",10.6724,10.7889,10.5681,10.7153,2508100.0],["2011-02-07",10.8196,10.9607,10.7092,10.8687,2160400.0],["2011-02-08",10.9239,10.9423,10.7583,10.8871,2006600.0],["2011-02-09",10.838,10.8748,10.7337,10.7828,1508400.0],["2011-02-10",10.6663,10.9361,10.6417,10.93,2067200.0],["2011-02-11",10.8441,11.1631,10.8441,11.1079,3520300.0],["2011-02-14",11.1385,11.5618,11.1324,11.525,3108900.0],["2011-02-15",11.4882,11.6967,11.39,11.5618,2784000.0],["2011-02-16",11.617,11.7151,11.5066,11.5495,2650400.0],["2011-02-17",11.5311,11.5311,11.1385,11.4759,6894900.0],["2011-02-18",11.5495,11.5495,11.114,11.1631,2128600.0],["2011-02-22",11.0465,11.0465,10.4455,10.5436,4214800.0],["2011-02-23",10.5191,10.7399,10.0468,10.3166,3496400.0],["2011-02-24",10.3105,10.4884,9.9916,10.4761,5224100.0],["2011-02-25",10.5068,10.9177,10.4639,10.8687,2994800.0],["2011-02-28",10.9423,11.0097,10.7521,10.8257,2615000.0],["2011-03-01",10.93,10.93,10.2124,10.3841,4315400.0],["2011-03-02",10.378,10.562,10.2492,10.5068,2517700.0],["2011-03-03",10.5927,10.838,10.5927,10.8012,3129100.0],["2011-03-04",10.7951,10.8441,10.47,10.5804,2075400.0],["2011-03-07",10.6111,10.6295,10.1388,10.2492,2906200.0],["2011-03-08",10.2982,10.7521,10.1326,10.654,3679400.0],["2011-03-09",10.6479,10.6724,10.4148,10.4454,1911900.0],["2011-03-10",10.3044,10.4271,10.151,10.2308,2273500.0],["2011-03-11",10.0642,10.3974,10.0642,10.2308,1595800.0],["2011-03-14",10.1197,10.3233,10.0271,10.1999,1244300.0],["2011-03-15",9.8605,10.1074,9.7124,10.021,3921900.0],["2011-03-16",10.0148,10.2184,9.842,9.9654,2381800.0],["2011-03-17",10.2184,10.4282,10.1629,10.1938,1964000.0],["2011-03-18",10.4036,10.4097,10.1999,10.2616,1592700.0],["2011-03-21",10.4097,10.5825,10.348,10.5516,2231700.0],["2011-03-22",10.564,10.6442,10.4159,10.4591,1298800.0],["2011-03-23",10.4529,10.4714,10.2555,10.2987,1924100.0],["2011-03-24",10.4035,10.4159,10.1382,10.3295,3648700.0],["2011-03-25",10.4282,11.107,10.3233,10.9527,8528000.0],["2011-03-28",10.9034,11.0885,10.7738,10.8355,2723500.0],["2011-03-29",10.854,10.9342,10.5331,10.7306,2862500.0],["2011-03-30",10.8602,11.0576,10.6133,10.6504,4881200.0],["2011-03-31",10.6997,10.7676,10.564,10.7244,1676600.0],["2011-04-01",10.8232,10.891,10.638,10.7244,2107500.0],["2011-04-04",10.78,11.0453,10.7738,10.9219,2249600.0],["2011-04-05",10.9219,11.0144,10.8108,10.8417,2029700.0],["2011-04-06",10.9651,11.2366,10.9651,11.1749,5121800.0],["2011-04-07",11.144,11.9585,11.144,11.8228,8027000.0],["2011-04-08",11.8475,11.94,11.6685,11.8043,3999800.0],["2011-04-11",11.7858,11.7981,11.4834,11.724,3755000.0],["2011-04-12",11.7549,11.8104,11.4772,11.6068,4731500.0],["2011-04-13",11.687,11.7364,11.4032,11.5204,2448600.0],["2011-04-14",11.4711,12.0017,11.4279,11.9215,4513600.0],["2011-04-15",11.9277,12.2177,11.9153,12.1498,4826200.0],["2011-04-18",11.9215,12.1128,11.7796,11.8413,2867900.0],["2011-04-19",11.9647,12.0449,11.8104,12.0202,2511300.0],["2011-04-20",12.2486,12.3349,11.9832,12.0388,2860600.0],["2011-04-21",12.1683,12.3103,11.9956,12.3103,3786400.0],["2011-04-25",12.2979,12.3411,12.0696,12.2856,1547600.0],["2011-04-26",12.3288,12.8409,12.2856,12.5077,4200000.0],["2011-04-27",12.6126,12.6805,12.2671,12.5571,2511500.0],["2011-04-28",12.5632,12.8594,12.4522,12.5879,3188900.0],["2011-04-29",12.662,12.9026,12.4954,12.8656,3533200.0],["2011-05-02",12.9396,13.279,12.8656,12.9273,4854300.0],["2011-05-03",12.8718,12.8841,12.2609,12.3473,4007200.0],["2011-05-04",12.3473,12.446,11.8104,12.0264,3817800.0],["2011-05-05",12.0326,12.9273,11.9153,12.3226,5734100.0],["2011-05-06",12.4707,12.8286,12.2794,12.7607,4818600.0],["2011-05-09",12.736,12.9458,12.6188,12.8409,2658100.0],["2011-05-10",12.9396,13.1865,12.7669,12.9026,3147300.0],["2011-05-11",12.8841,12.9088,12.3164,12.4583,3031200.0],["2011-05-12",12.3966,12.483,11.8783,12.0017,5362000.0],["2011-05-13",12.0141,12.0388,11.6747,11.8104,2762800.0],["2011-05-16",11.6932,11.9647,11.5821,11.6623,1416400.0],["2011-05-17",11.5574,11.6685,11.3723,11.6377,3255000.0],["2011-05-18",11.687,11.866,11.6685,11.7981,2921000.0],["2011-05-19",11.9092,11.9092,11.5883,11.6809,2067700.0],["2011-05-20",11.6377,11.7302,11.4711,11.6809,2675300.0],["2011-05-23",11.397,11.4772,11.1749,11.4094,2482800.0],["2011-05-24",11.4279,11.4957,11.2551,11.3847,3321500.0],["2011-05-25",11.2859,11.6315,11.2674,11.576,3120300.0],["2011-05-26",11.576,11.6685,11.3908,11.6562,2010500.0],["2011-05-27",11.7241,11.9462,11.6747,11.7055,2163700.0],["2011-05-31",11.9092,11.9215,11.6685,11.6932,9459200.0],["2011-06-01",11.724,11.7302,11.2859,11.3785,3687900.0],["2011-06-02",11.3723,11.5389,11.2921,11.4587,2614400.0],["2011-06-03",11.2057,11.2859,11.0885,11.1995,2635100.0],["2011-06-06",11.1564,11.2798,10.8293,10.854,2715600.0],["2011-06-07",10.9342,11.2057,10.8417,11.0823,3010600.0],["2011-06-08",10.9898,11.0947,10.601,10.6565,3457900.0],["2011-06-09",10.6874,11.0329,10.6689,10.9712,2422800.0],["2011-06-10",11.0083,11.0885,10.6565,10.8972,3574600.0],["2011-06-13",10.9034,11.1144,10.5931,10.6862,2364400.0],["2011-06-14",10.8724,11.102,10.7855,10.9965,2340800.0],["2011-06-15",10.9034,11.0896,10.8662,10.9096,3389100.0],["2011-06-16",10.8848,10.953,10.258,10.5683,6067600.0],["2011-06-17",10.6862,10.7793,10.3077,10.4256,3334900.0],["2011-06-20",10.4256,10.5869,10.2642,10.5186,2762800.0],["2011-06-21",10.6738,11.0647,10.6614,11.0089,4438700.0],["2011-06-22",10.9903,11.1702,10.9158,10.9344,2842600.0],["2011-06-23",10.7979,11.0834,10.5683,10.953,4660500.0],["2011-06-24",11.0151,11.0213,10.7669,10.8538,3721700.0],["2011-06-27",10.7855,11.2261,10.7296,11.102,4809900.0],["2011-06-28",11.2819,11.5488,11.2385,11.4123,4353900.0],["2011-06-29",11.555,11.5798,11.344,11.5426,3893200.0],["2011-06-30",11.6046,11.7288,11.524,11.6977,4196900.0],["2011-07-01",11.7101,12.0266,11.7039,11.9646,3529700.0],["2011-07-05",12.0018,12.2438,11.977,12.1694,3399800.0],["2011-07-06",12.1445,12.3617,12.0452,12.3431,3898200.0],["2011-07-07",12.4983,12.6348,12.3928,12.5169,3199700.0],["2011-07-08",12.3121,12.4052,12.1694,12.3245,2231600.0],["2011-07-11",12.1259,12.2252,11.8901,11.977,2286200.0],["2011-07-12",11.9273,12.1383,11.9025,11.9335,2454900.0],["2011-07-13",12.0204,12.2562,11.9335,11.9708,2557100.0],["2011-07-14",12.0639,12.0639,11.6791,11.8032,2559600.0],["2011-07-15",11.8839,12.0018,11.797,11.977,1755200.0],["2011-07-18",11.946,11.9956,11.5674,11.7598,2361400.0],["2011-07-19",11.828,12.0266,11.8156,12.008,2572700.0],["2011-07-20",12.1011,12.461,12.0763,12.2935,2717900.0],["2011-07-21",12.3369,12.5541,12.2873,12.4796,2032600.0],["2011-07-22",12.4859,12.5727,12.2997,12.3617,1707300.0],["2011-07-25",12.2252,12.3866,12.188,12.2376,1867800.0],["2011-07-26",12.2811,12.5107,12.1445,12.4052,2717400.0],["2011-07-27",12.3928,12.4734,11.8529,11.9025,3047800.0],["2011-07-28",11.9894,12.1073,11.8467,11.9087,3219700.0],["2011-07-29",11.6791,11.9397,11.5116,11.8529,2031100.0],["2011-08-01",12.1818,12.3617,11.6977,11.9398,3163200.0],["2011-08-02",11.7846,11.8529,11.1951,11.2323,4435400.0],["2011-08-03",11.2261,11.375,10.5621,11.164,6485300.0],["2011-08-04",10.1339,10.1773,7.7137,7.7571,22161200.0],["2011-08-05",8.5576,8.6073,7.3786,7.8812,16787000.0],["2011-08-08",7.5399,7.7633,6.9131,6.9566,14588500.0],["2011-08-09",7.3786,8.1605,7.3786,8.1108,11884400.0],["2011-08-10",8.0178,8.1729,7.6889,7.7199,9255700.0],["2011-08-11",7.8564,8.6259,7.7571,8.4584,6467400.0],["2011-08-12",8.6135,8.8617,8.4211,8.6445,4096700.0],["2011-08-15",8.7748,8.93,8.688,8.8741,2596400.0],["2011-08-16",8.719,8.8369,8.5204,8.5825,2966600.0],["2011-08-17",8.6259,8.75,8.2722,8.3901,2614400.0],["2011-08-18",8.055,8.0612,7.6516,7.7447,4128800.0],["2011-08-19",7.5896,7.7137,7.2669,7.2793,5573800.0],["2011-08-22",7.5585,7.6206,7.1303,7.149,4809800.0],["2011-08-23",7.2234,7.453,7.0435,7.4344,5475100.0],["2011-08-24",7.4779,7.6144,7.4158,7.5647,3408400.0],["2011-08-25",7.6826,7.7385,7.4717,7.4965,3040700.0],["2011-08-26",7.4158,7.6702,7.2483,7.6144,3739300.0],["2011-08-29",7.8192,8.1853,7.8006,8.1853,2559500.0],["2011-08-30",8.1419,8.2908,7.9743,8.2287,2075100.0],["2011-08-31",8.3653,8.4522,8.0426,8.1357,3695000.0],["2011-09-01",8.1108,8.1729,7.8936,7.8936,3186400.0],["2011-09-02",7.7199,7.7571,7.5213,7.6889,3856900.0],["2011-09-06",7.36,7.5585,7.3103,7.4468,4633700.0],["2011-09-07",7.6144,7.9061,7.6144,7.8874,3065600.0],["2011-09-08",7.8006,7.9805,7.5461,7.6144,2754600.0],["2011-09-09",7.4592,7.6206,7.2855,7.391,3498700.0],["2011-09-12",7.2172,7.4282,6.9814,7.1365,3803000.0],["2011-09-13",7.4183,7.7313,7.3494,7.5998,5521100.0],["2011-09-14",7.6436,7.7813,7.3243,7.5685,4915700.0],["2011-09-15",7.7062,7.8252,7.5998,7.8126,2385500.0],["2011-09-16",7.8064,7.8878,7.6499,7.869,2278400.0],["2011-09-19",7.5873,7.8565,7.4809,7.8314,2995300.0],["2011-09-20",7.8314,7.8627,7.5059,7.5122,2412300.0],["2011-09-21",7.5122,7.5435,6.9863,6.9863,4009200.0],["2011-09-22",6.6483,6.6483,6.3102,6.3916,4937300.0],["2011-09-23",6.329,6.7296,6.3102,6.4229,4589300.0],["2011-09-26",6.5418,6.6796,6.2038,6.6796,2895800.0],["2011-09-27",6.786,6.8674,6.4605,6.5168,7013900.0],["2011-09-28",6.5606,6.617,6.185,6.185,2998500.0],["2011-09-29",6.3728,6.3728,6.0097,6.1725,4243100.0],["2011-09-30",6.0661,6.4354,6.0535,6.0535,7508700.0],["2011-10-03",5.9471,5.9471,5.4714,5.4964,5318800.0],["2011-10-04",5.39,5.7593,5.0895,5.7468,6600000.0],["2011-10-05",5.7906,5.847,5.5778,5.7718,7673300.0],["2011-10-06",5.7781,5.9847,5.6717,5.9847,7595000.0],["2011-10-07",6.1913,6.4542,5.872,6.0473,6185100.0],["2011-10-10",6.3039,6.3227,6.0473,6.1787,3616500.0],["2011-10-11",6.1412,6.3039,6.0535,6.2288,3211900.0],["2011-10-12",6.354,6.4918,6.2351,6.354,5085400.0],["2011-10-13",6.3165,6.4479,6.0786,6.3227,3703200.0],["2011-10-14",6.4667,6.5105,6.3603,6.4855,2845100.0],["2011-10-17",6.498,6.498,6.0786,6.1036,4268800.0],["2011-10-18",6.1161,6.4918,5.9972,6.4417,3908100.0],["2011-10-19",6.4166,6.4354,6.1412,6.1537,2976600.0],["2011-10-20",6.185,6.3352,6.041,6.2977,4112500.0],["2011-10-21",6.3978,6.473,6.3102,6.4542,3562500.0],["2011-10-24",6.498,6.9926,6.498,6.9675,4216900.0],["2011-10-25",6.8861,6.9738,6.617,6.7109,2874100.0],["2011-10-26",6.8674,7.1115,6.642,7.0552,4075600.0],["2011-10-27",7.3306,7.8252,7.3306,7.7,6634300.0],["2011-10-28",7.5748,8.182,7.5748,8.1006,6510500.0],["2011-10-31",7.9378,7.9378,7.3369,7.3494,5628800.0],["2011-11-01",6.955,7.1991,6.7922,6.8799,8174700.0],["2011-11-02",7.5122,7.9942,7.3556,7.8815,10291400.0],["2011-11-03",8.0317,8.0568,7.6499,7.8815,5069100.0],["2011-11-04",7.8189,7.9691,7.5247,7.8314,3186300.0],["2011-11-07",7.8815,7.9065,7.5247,7.8314,4335100.0],["2011-11-08",7.869,7.9253,7.6061,7.8252,3493200.0],["2011-11-09",7.5435,7.6436,7.2993,7.3494,3062700.0],["2011-11-10",7.4809,7.5309,7.1491,7.268,5508700.0],["2011-11-11",7.412,7.5372,7.2743,7.3744,4639500.0],["2011-11-14",7.3744,7.4183,7.2367,7.3494,2522000.0],["2011-11-15",7.3181,7.3306,7.1616,7.2242,2690000.0],["2011-11-16",7.1553,7.2492,7.0113,7.0364,2223100.0],["2011-11-17",7.0113,7.0364,6.6608,6.7985,4134500.0],["2011-11-18",6.8235,6.9425,6.6921,6.7359,3051100.0],["2011-11-21",6.5857,6.6545,6.354,6.4792,3510400.0],["2011-11-22",6.4292,6.5293,6.2601,6.2914,3452000.0],["2011-11-23",6.2163,6.3102,5.9847,5.9847,3520800.0],["2011-11-25",5.9722,6.0974,5.8783,5.9033,1300600.0],["2011-11-28",6.2664,6.354,6.1787,6.2539,2736600.0],["2011-11-29",6.3478,6.3728,6.185,6.2038,2532700.0],["2011-11-30",6.5606,6.8548,6.5544,6.8423,6272600.0],["2011-12-01",6.7985,6.9988,6.7484,6.93,3255500.0],["2011-12-02",7.0865,7.1428,6.8987,6.93,3004300.0],["2011-12-05",7.099,7.1178,6.786,6.8611,2710500.0],["2011-12-06",6.5919,6.7547,6.4354,6.6483,6070900.0],["2011-12-07",6.5606,6.786,6.5168,6.7109,2881200.0],["2011-12-08",6.617,6.6357,6.2413,6.2726,5409000.0],["2011-12-09",6.1224,6.4354,6.0661,6.4104,4641900.0],["2011-12-12",6.2789,6.3791,6.1349,6.2163,3745000.0],["2011-12-13",6.2859,6.4187,6.0709,6.1467,4123300.0],["2011-12-14",6.1088,6.1278,5.9697,6.0076,2734300.0],["2011-12-15",6.1467,6.1847,6.0645,6.1214,2412200.0],["2011-12-16",6.172,6.2543,6.0076,6.1341,3922300.0],["2011-12-19",6.2163,6.2859,5.9128,5.9317,2011800.0],["2011-12-20",6.0709,6.191,6.0582,6.0835,4878100.0],["2011-12-21",6.1151,6.1594,5.8938,6.0139,5581000.0],["2011-12-22",6.0898,6.1973,6.0709,6.172,3273400.0],["2011-12-23",6.2163,6.2416,6.1151,6.229,2194000.0],["2011-12-27",6.229,6.444,6.1784,6.3365,2388700.0],["2011-12-28",6.3681,6.4187,5.9697,5.9823,3654300.0],["2011-12-29",5.9886,6.229,5.976,6.1847,5273300.0],["2011-12-30",6.2226,6.3807,6.1657,6.3238,2844400.0],["2012-01-03",6.5451,6.6337,6.2606,6.2922,4775100.0],["2012-01-04",6.3048,6.3301,6.21,6.2416,3804100.0],["2012-01-05",6.2353,6.2606,6.1657,6.21,4259300.0],["2012-01-06",6.2859,6.3175,6.229,6.2606,4991900.0],["2012-01-09",6.3175,6.3428,6.1657,6.2226,4537100.0],["2012-01-10",6.3048,6.5262,6.2037,6.4503,5928000.0],["2012-01-11",6.4503,6.8044,6.406,6.6969,4285000.0],["2012-01-12",6.7475,7.0068,6.6716,6.9752,5373100.0],["2012-01-13",7.0953,7.3989,6.8993,7.089,8999500.0],["2012-01-17",6.9056,7.1206,6.855,6.8613,5432100.0],["2012-01-18",6.8613,7.108,6.7032,7.089,7996200.0],["2012-01-19",7.1016,7.2597,7.0258,7.1649,6782900.0],["2012-01-20",7.1459,7.2787,7.1143,7.2534,3055600.0],["2012-01-23",7.3293,7.557,7.2661,7.5253,6103600.0],["2012-01-24",7.4052,7.6012,7.2661,7.5823,4540200.0],["2012-01-25",7.5759,7.6708,7.3989,7.6455,3681900.0],["2012-01-26",7.7024,7.7783,7.4368,7.4811,3819400.0],["2012-01-27",7.7087,8.1261,7.6834,8.0249,7540000.0],["2012-01-30",7.9364,8.0565,7.7151,7.9364,6044000.0],["2012-01-31",7.9996,8.0755,7.8226,8.0502,5271500.0],["2012-02-01",8.2968,8.6257,8.2652,8.4802,10151800.0],["2012-02-02",8.6763,8.6763,8.3285,8.4676,6034400.0],["2012-02-03",8.885,8.8976,8.6447,8.7585,6530700.0],["2012-02-06",8.7016,8.7585,8.5877,8.6447,2923700.0],["2012-02-07",8.5877,8.7205,8.4802,8.5435,2836400.0],["2012-02-08",8.5624,8.7648,8.4676,8.5941,3121100.0],["2012-02-09",8.6763,8.6952,8.417,8.4739,3063900.0],["2012-02-10",8.3474,8.4802,8.183,8.4613,4419600.0],["2012-02-13",8.5371,8.5435,8.2905,8.5055,4823700.0],["2012-02-14",8.4486,8.4929,8.0882,8.3538,5943900.0],["2012-02-15",8.398,8.436,8.1514,8.2146,5844000.0],["2012-02-16",8.3727,8.9672,7.9996,8.847,14455400.0],["2012-02-17",8.8154,8.8913,8.632,8.7205,5277500.0],["2012-02-21",8.7775,8.7775,8.3791,8.5371,6114200.0],["2012-02-22",8.5182,8.5941,8.4107,8.4423,2688600.0],["2012-02-23",8.4423,8.6383,8.3727,8.5624,3846100.0],["2012-02-24",8.5624,8.7332,8.5371,8.6889,3589900.0],["2012-02-27",8.613,8.9292,8.5371,8.8913,4542400.0],["2012-02-28",8.8976,9.2328,8.8786,8.9798,7272600.0],["2012-02-29",8.9798,9.1,8.5688,8.6383,5413000.0],["2012-03-01",8.7016,8.7838,8.632,8.7016,2454300.0],["2012-03-02",8.7395,9.0873,8.651,8.7775,5958600.0],["2012-03-05",8.7522,8.7522,8.3474,8.4296,4432400.0],["2012-03-06",8.2652,8.3095,7.9301,8.0249,5396800.0],["2012-03-07",8.0945,8.221,8.0629,8.1387,4557700.0],["2012-03-08",8.5371,8.7269,8.3411,8.6636,7440500.0],["2012-03-09",8.885,9.1442,8.7775,8.8723,7634400.0],["2012-03-12",8.8723,8.885,8.6826,8.7332,3342200.0],["2012-03-13",8.8287,8.9816,8.7587,8.9689,4477800.0],["2012-03-14",8.988,9.0835,8.867,8.9752,3769600.0],["2012-03-15",9.0007,9.0835,8.8733,9.0517,3911600.0],["2012-03-16",9.0581,9.0708,8.937,8.9625,4228500.0],["2012-03-19",8.9243,9.0772,8.8733,8.9498,2478800.0],["2012-03-20",8.9179,9.1727,8.8224,9.0198,5241800.0],["2012-03-21",9.0262,9.2364,8.9689,9.1727,2962000.0],["2012-03-22",8.988,9.1217,8.8861,8.9752,6284700.0],["2012-03-23",8.9561,9.2046,8.867,9.0644,3385500.0],["2012-03-26",9.2173,9.2874,9.109,9.2874,3688900.0],["2012-03-27",9.2937,9.5103,9.2364,9.3765,4802900.0],["2012-03-28",9.3511,9.3511,8.9561,9.0963,4004800.0],["2012-03-29",8.9752,9.0326,8.8542,9.0198,4395400.0],["2012-03-30",9.1345,9.1855,8.9052,8.9243,4026100.0],["2012-04-02",8.9689,9.6059,8.9689,9.5485,9329800.0],["2012-04-03",9.5422,9.7014,9.4594,9.625,6176900.0],["2012-04-04",9.4594,9.4976,9.3001,9.402,3960500.0],["2012-04-05",9.2874,9.5549,9.2683,9.3383,3165300.0],["2012-04-09",9.109,9.2619,8.988,9.109,4076900.0],["2012-04-10",9.0517,9.0899,8.7587,8.8606,5120800.0],["2012-04-11",9.0581,9.0963,8.867,8.8988,3090300.0],["2012-04-12",8.8988,9.3765,8.8988,9.3192,3636200.0],["2012-04-13",9.2364,9.3702,9.0389,9.0581,2707300.0],["2012-04-16",9.1855,9.2364,8.9498,9.1409,2950300.0],["2012-04-17",9.2364,9.4721,9.2046,9.3702,2720000.0],["2012-04-18",9.2683,9.3383,9.1727,9.1982,2345000.0],["2012-04-19",9.2173,9.2937,9.1409,9.2364,2939100.0],["2012-04-20",9.332,9.3447,9.1854,9.23,2325600.0],["2012-04-23",9.0007,9.1154,8.8733,9.109,2647500.0],["2012-04-24",9.1281,9.1281,8.8733,8.9179,2941300.0],["2012-04-25",9.109,9.1345,8.9115,9.1154,4834300.0],["2012-04-26",9.0708,9.1982,8.988,9.0963,3271000.0],["2012-04-27",9.1663,9.2364,9.0708,9.1345,4279000.0],["2012-04-30",9.109,9.2237,8.9434,9.0198,5766700.0],["2012-05-01",9.8607,10.1792,9.6313,9.8224,17870300.0],["2012-05-02",9.7269,9.9307,9.6632,9.8288,5601900.0],["2012-05-03",9.918,9.9371,9.5294,9.5804,3639200.0],["2012-05-04",9.6313,9.7715,9.3702,9.4466,4445700.0],["2012-05-07",9.402,9.8097,9.3957,9.7014,4525900.0],["2012-05-08",9.5804,9.6505,9.3128,9.5231,7703400.0],["2012-05-09",9.3574,9.4657,9.1536,9.2874,6162900.0],["2012-05-10",9.4339,9.6441,9.1663,9.5676,7038400.0],["2012-05-11",9.453,9.5804,9.402,9.4594,4587700.0],["2012-05-14",9.281,9.4976,9.281,9.4339,4401800.0],["2012-05-15",9.453,9.5549,9.3574,9.402,5458600.0],["2012-05-16",9.4339,9.5549,9.0071,9.0644,4845600.0],["2012-05-17",9.0772,9.1345,8.3701,8.4211,10769700.0],["2012-05-18",8.5548,8.5867,8.0771,8.1153,9830500.0],["2012-05-21",8.128,8.3828,8.0707,8.3446,5520800.0],["2012-05-22",8.4147,8.4402,8.1726,8.2363,6149900.0],["2012-05-23",8.1089,8.3255,8.007,8.2809,5132800.0],["2012-05-24",8.3765,8.3765,8.1408,8.3064,4130800.0],["2012-05-25",8.3,8.3382,8.1026,8.1981,6328900.0],["2012-05-29",8.3382,8.6249,8.3128,8.6249,5004300.0],["2012-05-30",8.4465,8.4465,8.1726,8.3828,4897500.0],["2012-05-31",8.4465,8.4465,8.0006,8.1535,5965300.0],["2012-06-01",7.8987,7.8987,7.4974,7.542,8636100.0],["2012-06-04",7.5611,7.6376,7.3318,7.4401,7434700.0],["2012-06-05",7.4082,7.6248,7.3955,7.6057,5478600.0],["2012-06-06",7.7586,7.9242,7.7458,7.835,5313000.0],["2012-06-07",8.0516,8.2427,7.8987,7.9115,6352100.0],["2012-06-08",7.8796,7.9051,7.6885,7.8732,3999400.0],["2012-06-11",8.0134,8.0452,7.4528,7.4719,5214700.0],["2012-06-12",7.5102,7.6885,7.4528,7.6885,6281200.0],["2012-06-13",7.6243,7.6949,7.4701,7.6243,5372900.0],["2012-06-14",7.5922,8.4721,7.5151,8.3244,22424000.0],["2012-06-15",8.3244,8.44,8.1767,8.3758,6169900.0],["2012-06-18",8.151,8.273,8.0803,8.1895,4412800.0],["2012-06-19",8.2409,8.6713,8.1638,8.6456,9155700.0],["2012-06-20",8.6841,8.7419,8.4464,8.5942,4700600.0],["2012-06-21",8.6391,8.6584,8.2024,8.2281,6182100.0],["2012-06-22",8.3244,8.3501,8.1767,8.273,3568600.0],["2012-06-25",8.1189,8.1381,7.8941,7.984,2963800.0],["2012-06-26",8.0225,8.2281,7.939,8.1189,2788500.0],["2012-06-27",8.1895,8.1895,7.9968,8.1317,2264500.0],["2012-06-28",8.0097,8.2216,7.9776,8.2216,2488400.0],["2012-06-29",8.485,8.5107,8.2473,8.3116,5328600.0],["2012-07-02",8.3437,8.3501,7.9133,8.0739,5377800.0],["2012-07-03",8.1317,8.485,8.0675,8.4721,2174500.0],["2012-07-05",8.6713,8.7933,8.5492,8.6263,4107200.0],["2012-07-06",8.4721,8.607,8.2987,8.4721,2706600.0],["2012-07-09",8.4015,8.4015,7.9647,8.1189,5789200.0],["2012-07-10",8.1959,8.2666,7.8234,7.8941,4313000.0],["2012-07-11",7.5215,7.7206,7.4316,7.4444,8720900.0],["2012-07-12",7.3866,7.3995,7.0526,7.316,6686100.0],["2012-07-13",7.3866,7.5279,7.3866,7.4701,4135000.0],["2012-07-16",7.438,7.483,7.2774,7.3481,2943100.0],["2012-07-17",7.4059,7.6371,7.3096,7.5986,5048600.0],["2012-07-18",7.5344,7.8684,7.4958,7.7913,3877800.0],["2012-07-19",7.8876,7.9904,7.8362,7.9647,3102000.0],["2012-07-20",7.8684,7.9583,7.7849,7.939,2946900.0],["2012-07-23",7.7913,7.7977,7.5986,7.7656,2500100.0],["2012-07-24",7.7399,7.8555,7.4958,7.5793,2823600.0],["2012-07-25",7.5922,7.6885,7.5601,7.6371,3688800.0],["2012-07-26",7.7463,7.7592,7.65,7.7078,3438000.0],["2012-07-27",7.7463,8.0611,7.7206,8.0225,4076200.0],["2012-07-30",7.8941,8.0675,7.8619,8.0418,3940500.0],["2012-07-31",8.0289,8.1831,8.0161,8.1253,4579800.0],["2012-08-01",8.2602,8.6648,8.2216,8.5235,7354900.0],["2012-08-02",8.3373,8.4015,8.0932,8.2216,2997300.0],["2012-08-03",8.4464,8.485,8.2923,8.4336,3250300.0],["2012-08-06",8.5235,8.6841,8.4786,8.6391,3063600.0],["2012-08-07",8.652,8.7869,8.6456,8.7355,2590800.0],["2012-08-08",8.6648,8.7805,8.607,8.7291,2759500.0],["2012-08-09",8.7355,8.9539,8.6841,8.8061,2810300.0],["2012-08-10",8.7355,8.7869,8.6713,8.7676,1976900.0],["2012-08-13",8.7483,8.8126,8.5749,8.7098,1599800.0],["2012-08-14",8.7869,8.7997,8.6648,8.7226,1755200.0],["2012-08-15",8.8126,9.3457,8.6905,9.3007,6502000.0],["2012-08-16",9.3007,9.5255,9.1337,9.4228,4135500.0],["2012-08-17",9.4356,9.532,9.32,9.5191,2519800.0],["2012-08-20",9.4356,9.5063,9.2686,9.4356,2580800.0],["2012-08-21",9.4934,9.6026,9.3521,9.3778,3001900.0],["2012-08-22",9.3714,9.4613,9.2686,9.4228,2021000.0],["2012-08-23",9.3907,9.3907,9.2301,9.3007,2427100.0],["2012-08-24",9.2493,9.3521,9.2108,9.2943,2096800.0],["2012-08-27",9.3136,9.3585,9.108,9.1466,2104700.0],["2012-08-28",9.153,9.2815,9.0888,9.108,1505100.0],["2012-08-29",9.1401,9.1915,9.0374,9.1594,1426700.0],["2012-08-30",9.0952,9.1209,8.9475,9.0374,1898200.0],["2012-08-31",9.1594,9.2558,9.031,9.2365,2181200.0],["2012-09-04",9.1915,9.275,8.9153,8.9988,2163100.0],["2012-09-05",8.9924,9.0117,8.7997,8.9089,2117800.0],["2012-09-06",9.0245,9.1915,8.986,9.1658,2859500.0],["2012-09-07",9.2429,9.3971,9.153,9.3971,3084700.0],["2012-09-10",9.4035,9.6733,9.3778,9.532,3620000.0],["2012-09-11",9.5833,9.8788,9.5641,9.8531,4786900.0],["2012-09-12",9.9113,10.0988,9.8402,10.0406,5079000.0],["2012-09-13",10.0212,10.2475,9.8725,10.1376,4359200.0],["2012-09-14",10.1958,10.5708,10.1635,10.5514,5528700.0],["2012-09-17",10.4932,10.5126,10.1441,10.1828,2686800.0],["2012-09-18",10.2604,10.2604,10.06,10.1764,2675400.0],["2012-09-19",10.1828,10.3703,10.1311,10.2281,2517100.0],["2012-09-20",10.1247,10.2734,9.9307,10.2669,3757300.0],["2012-09-21",10.3445,10.3897,10.0665,10.0859,3074100.0],["2012-09-24",9.9889,10.0535,9.8984,9.9436,2359500.0],["2012-09-25",9.963,9.976,9.6462,9.6462,4462100.0],["2012-09-26",9.6527,9.7044,9.3876,9.5751,4016400.0],["2012-09-27",9.7044,9.782,9.5428,9.7432,2366900.0],["2012-09-28",9.6786,9.698,9.5363,9.6527,2282900.0],["2012-10-01",9.6979,9.7949,9.5751,9.6398,2779500.0],["2012-10-02",9.6462,9.685,9.407,9.5686,4604500.0],["2012-10-03",9.6656,9.7561,9.4781,9.6527,2928800.0],["2012-10-04",9.685,9.7626,9.6268,9.7238,2333500.0],["2012-10-05",9.8143,10.0859,9.8143,10.0471,3113300.0],["2012-10-08",9.9824,10.2798,9.9178,10.0729,4314300.0],["2012-10-09",10.06,10.1247,9.9048,9.9113,2565500.0],["2012-10-10",9.8467,9.879,9.7367,9.8079,3239400.0],["2012-10-11",9.9178,10.0535,9.8919,9.9307,2121300.0],["2012-10-12",9.8984,9.9824,9.7109,9.7885,2203100.0],["2012-10-15",9.7949,9.9372,9.6979,9.9048,1690500.0],["2012-10-16",9.9889,10.2928,9.9695,10.2281,2996800.0],["2012-10-17",10.2152,10.4803,10.1893,10.338,3228200.0],["2012-10-18",10.2863,10.3768,10.1699,10.3186,1482800.0],["2012-10-19",10.2152,10.2992,10.0212,10.0923,1828800.0],["2012-10-22",10.157,10.1958,9.9824,10.1376,1408600.0],["2012-10-23",9.7885,9.7885,9.3424,9.5234,6917600.0],["2012-10-24",9.685,9.6915,9.4199,9.4781,3370500.0],["2012-10-25",9.5557,9.5557,9.1678,9.4393,4561700.0],["2012-10-26",9.4652,9.7561,9.4199,9.6721,3405100.0],["2012-10-31",9.6915,9.782,9.5234,9.7238,2191800.0],["2012-11-01",9.7497,10.0471,9.7109,10.0406,3089100.0],["2012-11-02",10.4867,10.8229,10.3445,10.4673,9615200.0],["2012-11-05",10.629,11.1009,10.6225,11.0298,7658100.0],["2012-11-06",11.0557,11.088,10.9651,11.0363,4405700.0],["2012-11-07",10.7259,11.0621,10.7195,10.991,3873300.0],["2012-11-08",10.991,11.0039,10.7647,10.8035,3187700.0],["2012-11-09",10.7647,10.9587,10.7324,10.7971,3134100.0],["2012-11-12",10.8682,10.9458,10.7777,10.7971,1500400.0],["2012-11-13",10.713,10.9264,10.713,10.7259,3991900.0],["2012-11-14",10.7647,10.8229,10.3703,10.435,3004500.0],["2012-11-15",10.4091,10.4803,10.1117,10.1505,3523300.0],["2012-11-16",10.1505,10.2734,10.0729,10.2734,2357500.0],["2012-11-19",10.4415,10.8164,10.4221,10.7453,3996100.0],["2012-11-20",10.7971,10.8164,10.5643,10.6677,3034600.0],["2012-11-21",10.6483,10.7259,10.6096,10.7001,1924700.0],["2012-11-23",10.81,10.8617,10.7259,10.8035,1106700.0],["2012-11-26",10.7583,10.7971,10.6031,10.7324,1884800.0],["2012-11-27",10.6677,10.6742,10.4609,10.532,2804500.0],["2012-11-28",10.4156,10.4156,10.1505,10.2928,3742500.0],["2012-11-29",10.3833,10.6225,10.3703,10.5384,3906200.0],["2012-11-30",10.5837,10.6613,10.4803,10.629,2598200.0],["2012-12-03",10.7001,10.7065,10.2928,10.3251,3019700.0],["2012-12-04",10.3122,10.3897,10.2152,10.2669,1947500.0],["2012-12-05",10.2669,10.4285,10.2152,10.3768,1828900.0],["2012-12-06",10.3509,10.4738,10.2798,10.4738,1213500.0],["2012-12-07",10.4932,10.6677,10.4867,10.629,1958900.0],["2012-12-10",10.6031,10.8035,10.6031,10.6742,3706500.0],["2012-12-11",10.7324,10.7583,10.629,10.6871,2051600.0],["2012-12-12",10.7717,10.7847,10.6026,10.6416,2989500.0],["2012-12-13",10.6351,10.6871,10.5701,10.6156,2690500.0],["2012-12-14",10.4855,10.6351,10.4205,10.5245,3035000.0],["2012-12-17",10.5505,10.6676,10.492,10.5831,2822200.0],["2012-12-18",10.6091,10.7912,10.5831,10.7327,3898800.0],["2012-12-19",10.7652,10.7977,10.6286,10.6416,5398400.0],["2012-12-20",10.6286,10.6546,10.5505,10.6026,2991900.0],["2012-12-21",10.4205,10.44,10.3164,10.3944,3504600.0],["2012-12-24",10.3944,10.3944,10.2578,10.3879,833200.0],["2012-12-26",10.4074,10.4595,10.2839,10.2839,1708300.0],["2012-12-27",10.3099,10.3554,10.0952,10.3099,2099900.0],["2012-12-28",10.2123,10.2643,10.1473,10.1603,2182000.0],["2012-12-31",10.1603,10.4009,10.1603,10.3424,3281500.0],["2013-01-02",10.6546,10.7392,10.544,10.5701,6160400.0],["2013-01-03",10.7847,11.0059,10.7067,10.9148,9697500.0],["2013-01-04",11.0384,11.5848,10.9864,11.5393,9175200.0],["2013-01-07",11.5653,11.7539,11.4612,11.6954,5941000.0],["2013-01-08",11.7214,11.7994,11.5848,11.7734,4636000.0],["2013-01-09",11.7474,11.897,11.7214,11.8255,3309200.0],["2013-01-10",11.6498,11.8385,11.4027,11.6889,5356100.0],["2013-01-11",11.6368,11.6498,11.3636,11.5327,3362200.0],["2013-01-14",11.2791,11.3701,11.1165,11.2205,4721400.0],["2013-01-15",11.2205,11.4222,11.1815,11.3506,4852900.0],["2013-01-16",11.4352,11.4417,11.175,11.3506,2232800.0],["2013-01-17",11.4157,11.5588,11.2921,11.5067,3152000.0],["2013-01-18",11.5392,11.5783,11.3896,11.4222,1690800.0],["2013-01-22",11.4677,11.6108,11.4677,11.5913,2132000.0],["2013-01-23",11.6108,11.9295,11.6108,11.8255,4528400.0],["2013-01-24",11.8255,12.0141,11.7084,11.8059,3321200.0],["2013-01-25",11.884,11.9295,11.7084,11.7864,1421000.0],["2013-01-28",11.7864,11.7864,11.5458,11.6693,1324200.0],["2013-01-29",11.6238,11.6238,11.5067,11.6043,2021400.0],["2013-01-30",11.5783,11.7149,11.4677,11.4807,1222700.0],["2013-01-31",11.3896,11.6238,11.3116,11.4677,2106900.0],["2013-02-01",11.6693,11.7929,11.5783,11.7604,4430200.0],["2013-02-04",11.6563,11.845,11.6433,11.6433,2890200.0],["2013-02-05",11.6693,11.7799,11.5783,11.5848,2640400.0],["2013-02-06",11.5327,11.7409,11.4612,11.6108,4036600.0],["2013-02-07",11.6368,12.2613,11.5458,12.1832,6960500.0],["2013-02-08",12.1442,12.4044,12.0791,12.3068,5586300.0],["2013-02-11",12.2743,12.4304,12.1507,12.4044,5684500.0],["2013-02-12",12.2222,12.2613,11.4807,11.5783,10758700.0],["2013-02-13",11.5262,11.6693,11.2075,11.4027,5694200.0],["2013-02-14",11.3441,11.4872,11.2335,11.4027,5501000.0],["2013-02-15",11.3831,11.5588,11.1164,11.162,3119900.0],["2013-02-19",11.24,11.5848,11.24,11.4742,5341900.0],["2013-02-20",11.4287,11.5002,10.8888,10.9473,5119400.0],["2013-02-21",10.8953,10.9083,10.5115,10.6741,7622000.0],["2013-02-22",10.7132,10.8888,10.7132,10.8563,5610300.0],["2013-02-25",10.8953,11.0774,10.5896,10.5896,6501900.0],["2013-02-26",10.6416,10.9018,10.531,10.8563,4140200.0],["2013-02-27",10.8302,11.162,10.8237,10.9603,3938700.0],["2013-02-28",10.9994,11.4417,10.9798,11.2075,7242900.0],["2013-03-01",11.1034,11.4807,10.9148,11.3571,5359400.0],["2013-03-04",11.3571,12.0401,11.2791,11.9621,10644400.0],["2013-03-05",11.9555,12.2808,11.9555,12.1832,8372200.0],["2013-03-06",12.2287,12.3784,12.1962,12.3458,7122800.0],["2013-03-07",12.3458,12.4759,12.2483,12.3718,6586500.0],["2013-03-08",12.4564,12.6711,12.3849,12.6385,5569100.0],["2013-03-11",12.554,12.6906,12.5215,12.5865,3494100.0],["2013-03-12",12.6125,12.6906,12.4759,12.5605,4993700.0],["2013-03-13",12.5114,12.5114,12.3019,12.3935,4626200.0],["2013-03-14",12.3935,12.5768,12.3739,12.5572,4256900.0],["2013-03-15",12.5245,12.6096,12.4525,12.4655,3937200.0],["2013-03-18",12.2953,12.6292,12.1906,12.6096,4390600.0],["2013-03-19",12.5899,12.6161,12.1644,12.2953,4698300.0],["2013-03-20",12.4066,12.4721,12.243,12.4263,3276000.0],["2013-03-21",12.3608,12.4394,12.2168,12.2299,3365500.0],["2013-03-22",12.3019,12.3608,12.0924,12.2299,3060800.0],["2013-03-25",12.256,12.4001,12.0465,12.1055,3203200.0],["2013-03-26",12.2168,12.387,12.0989,12.184,2872800.0],["2013-03-27",12.0662,12.1382,11.8305,11.896,6163800.0],["2013-03-28",11.9156,12.2429,11.7585,12.1709,4857800.0],["2013-04-01",12.2233,12.2299,11.8501,11.8829,3587400.0],["2013-04-02",11.9418,11.9614,11.5621,11.6144,5056200.0],["2013-04-03",11.6472,11.6472,11.2151,11.4115,5548700.0],["2013-04-04",11.4573,12.0596,11.4573,11.9156,6177000.0],["2013-04-05",11.7257,11.9549,11.621,11.9091,6964300.0],["2013-04-08",11.9483,11.968,11.7257,11.7781,4098100.0],["2013-04-09",11.8239,12.0334,11.7716,11.9352,4088200.0],["2013-04-10",11.9483,12.0531,11.837,11.8501,3550000.0],["2013-04-11",11.8043,11.9091,11.6341,11.8043,3142500.0],["2013-04-12",11.7257,11.7585,11.4246,11.5882,3365900.0],["2013-04-15",11.549,11.6079,11.3264,11.3656,7380000.0],["2013-04-16",11.4573,11.6275,11.3198,11.4442,2932600.0],["2013-04-17",11.3067,11.346,11.1627,11.2936,2682300.0],["2013-04-18",11.3264,11.5359,11.1627,11.2936,2613700.0],["2013-04-19",11.3395,11.5817,11.2413,11.49,2680900.0],["2013-04-22",11.5031,11.7323,11.2151,11.6406,2534900.0],["2013-04-23",11.6799,12.1447,11.6668,12.0858,3783000.0],["2013-04-24",12.0793,12.2168,12.0662,12.1513,2251700.0],["2013-04-25",12.2102,12.531,12.2102,12.4655,3470400.0],["2013-04-26",12.4001,12.4394,12.1382,12.1775,2301200.0],["2013-04-29",12.1971,12.3084,11.8436,12.2299,5246400.0],["2013-04-30",12.1186,12.603,11.9549,12.3477,6426600.0],["2013-05-01",12.3542,12.3608,11.9418,11.9483,2888300.0],["2013-05-02",11.9287,12.1513,11.7847,12.0662,2536300.0],["2013-05-03",12.2822,12.3935,12.184,12.2102,2504700.0],["2013-05-06",12.2037,12.4066,12.1709,12.3412,2946000.0],["2013-05-07",12.4001,12.5048,12.2626,12.3739,2867700.0],["2013-05-08",12.3739,12.5179,12.2888,12.5114,2446700.0],["2013-05-09",12.5048,12.6489,12.4655,12.4655,2676300.0],["2013-05-10",12.5114,12.5965,12.2233,12.2888,1801300.0],["2013-05-13",12.2691,12.3019,12.0465,12.0793,2240300.0],["2013-05-14",12.112,12.3084,12.0465,12.2822,2287700.0],["2013-05-15",12.2037,12.734,12.2037,12.6292,5708400.0],["2013-05-16",12.5638,12.6489,12.4066,12.4328,2623700.0],["2013-05-17",12.5048,12.7733,12.4786,12.7602,4040400.0],["2013-05-20",12.7667,13.1857,12.7602,12.9566,4290100.0],["2013-05-21",12.8911,13.0679,12.8911,12.9042,2208500.0],["2013-05-22",12.9304,13.0286,12.5441,12.6423,3744800.0],["2013-05-23",12.4721,12.662,12.2822,12.5703,3114600.0],["2013-05-24",12.4721,12.5768,12.3412,12.4917,1991500.0],["2013-05-28",12.7209,12.8322,12.4066,12.4852,2516000.0],["2013-05-29",12.4001,12.5834,12.3346,12.5048,2480700.0],["2013-05-30",12.4983,12.6685,12.459,12.5768,2263100.0],["2013-05-31",12.5114,13.0089,12.4721,12.734,4428000.0],["2013-06-03",12.7602,12.8649,12.3281,12.531,2513000.0],["2013-06-04",12.4721,12.6685,12.1251,12.1775,3237100.0],["2013-06-05",12.1055,12.1316,11.7978,11.8763,2490300.0],["2013-06-06",11.8829,11.9745,11.7519,11.9418,1781500.0],["2013-06-07",11.9876,12.3542,11.9156,12.0989,1863000.0],["2013-06-10",12.1578,12.256,11.9745,12.1513,1241100.0],["2013-06-11",12.0138,12.0793,11.8174,11.9549,1566100.0],["2013-06-12",12.123,12.1428,11.6813,11.7209,1732500.0],["2013-06-13",11.7011,12.1691,11.6483,12.1164,2733800.0],["2013-06-14",12.1362,12.2416,11.9384,12.0439,2100400.0],["2013-06-17",12.1757,12.3273,11.8527,11.8659,2610200.0],["2013-06-18",11.8593,11.9186,11.6747,11.912,3806200.0],["2013-06-19",11.9186,11.9911,11.6352,11.6681,3316900.0],["2013-06-20",11.5429,11.6022,11.2462,11.3583,3103800.0],["2013-06-21",11.4374,11.4638,10.8968,11.0023,5885300.0],["2013-06-24",10.7188,10.9034,10.5606,10.7848,4436600.0],["2013-06-25",10.8837,11.1671,10.8705,11.088,3776200.0],["2013-06-26",11.1737,11.299,11.0616,11.0946,2041800.0],["2013-06-27",11.1935,11.2594,11.0551,11.1144,2252600.0],["2013-06-28",11.121,11.2594,10.91,10.9166,3868100.0],["2013-07-01",11.0155,11.3385,10.9759,11.1539,2861600.0],["2013-07-02",11.1473,11.2792,10.6661,10.9364,7218500.0],["2013-07-03",10.9166,10.9825,10.8111,10.943,859000.0],["2013-07-05",11.0287,11.1737,11.0089,11.0485,1521400.0],["2013-07-08",11.2462,11.3055,11.0814,11.2528,1709400.0],["2013-07-09",11.3121,11.4044,11.2264,11.299,1790900.0],["2013-07-10",11.299,11.3385,11.1605,11.2858,1257000.0],["2013-07-11",11.5231,11.5758,11.4176,11.5495,1905000.0],["2013-07-12",11.5495,11.5758,11.3913,11.5363,1262900.0],["2013-07-15",11.5429,11.6352,11.5033,11.5561,1639300.0],["2013-07-16",11.5626,11.5626,11.1605,11.2067,5750500.0],["2013-07-17",11.2858,11.3847,11.2396,11.3121,3545600.0],["2013-07-18",11.3517,11.4044,11.266,11.3649,2465100.0],["2013-07-19",11.3517,11.5824,11.2792,11.5561,2477700.0],["2013-07-22",11.5956,11.6681,11.5363,11.5626,1440600.0],["2013-07-23",11.6747,11.8,11.6549,11.6813,1498000.0],["2013-07-24",11.6747,11.6945,11.5231,11.6352,2295300.0],["2013-07-25",11.5758,11.8659,11.5626,11.8066,2365400.0],["2013-07-26",11.7275,11.7275,11.4242,11.5692,3621400.0],["2013-07-29",11.5099,11.7143,11.411,11.7077,2529900.0],["2013-07-30",11.7275,11.9845,11.6747,11.9516,4215200.0],["2013-07-31",11.4901,12.09,11.4901,11.8791,4020300.0],["2013-08-01",11.945,12.1757,11.945,12.09,4369000.0],["2013-08-02",12.0307,12.1955,11.9384,12.1296,3559300.0],["2013-08-05",12.1296,12.2812,12.0175,12.1559,1900600.0],["2013-08-06",12.1164,12.1428,11.9054,11.9054,1598900.0],["2013-08-07",11.8988,11.9384,11.7736,11.8329,1970100.0],["2013-08-08",11.9252,12.0043,11.8527,11.8659,2204400.0],["2013-08-09",11.8659,12.0571,11.8659,11.9977,1596100.0],["2013-08-12",11.9582,12.0637,11.912,11.978,1133400.0],["2013-08-13",12.0702,12.2416,12.0571,12.235,2040100.0],["2013-08-14",12.2021,12.3603,12.1823,12.2285,2364600.0],["2013-08-15",12.0637,12.0966,11.8791,11.8988,1812900.0],["2013-08-16",11.8857,11.912,11.734,11.7472,2343700.0],["2013-08-19",11.8923,11.9054,11.6418,11.6747,1614700.0],["2013-08-20",11.734,11.978,11.6483,11.9516,1641800.0],["2013-08-21",11.8988,11.9582,11.6747,11.7406,1145000.0],["2013-08-22",11.8,11.9252,11.7934,11.8659,846100.0],["2013-08-23",11.8791,12.0636,11.767,12.0505,1981500.0],["2013-08-26",12.0702,12.3142,12.0109,12.1362,2908800.0],["2013-08-27",11.9845,11.9845,11.7077,11.7472,2322800.0],["2013-08-28",11.7736,11.8,11.5626,11.5758,2966500.0],["2013-08-29",11.5626,11.7604,11.5495,11.6945,1631100.0],["2013-08-30",11.7275,11.7275,11.5033,11.5363,1101000.0],["2013-09-03",11.7011,11.7868,11.3912,11.5561,2259900.0],["2013-09-04",11.5956,11.7275,11.4835,11.7011,1973900.0],["2013-09-05",11.6615,11.7736,11.5495,11.7077,1381600.0],["2013-09-06",11.8,11.978,11.5692,11.8659,1933800.0],["2013-09-09",11.8791,12.4328,11.8791,12.4262,5704900.0],["2013-09-10",12.4724,12.5251,12.2285,12.2812,3134400.0],["2013-09-11",12.2812,12.3735,12.123,12.3471,1927800.0],["2013-09-12",12.3471,12.3735,12.2219,12.3471,2356400.0],["2013-09-13",12.5449,12.769,12.4724,12.7031,4808100.0],["2013-09-16",13.0986,13.5139,12.5185,12.6174,12400100.0],["2013-09-17",13.5535,13.5798,12.7888,12.8547,12928100.0],["2013-09-18",12.9602,12.9602,12.5449,12.8547,10358700.0],["2013-09-19",13.1035,13.6144,12.9642,13.5215,12873300.0],["2013-09-20",13.621,13.8002,13.4883,13.6343,8787900.0],["2013-09-23",13.5945,13.7471,13.1765,13.6476,9132900.0],["2013-09-24",13.6476,13.9063,13.6077,13.6476,4465200.0],["2013-09-25",13.7139,13.7603,13.4352,13.7404,4709700.0],["2013-09-26",13.7338,14.0058,13.6741,13.8002,4727700.0],["2013-09-27",13.6807,13.7006,13.5215,13.6343,3012600.0],["2013-09-30",13.4618,13.8068,13.3623,13.6741,3863100.0],["2013-10-01",13.6476,14.0324,13.621,13.9528,5084900.0],["2013-10-02",13.8333,14.0921,13.7338,14.0191,3690700.0],["2013-10-03",14.0191,14.4039,13.9528,14.2579,8934400.0],["2013-10-04",14.3044,14.5897,14.2181,14.5432,4283600.0],["2013-10-07",14.3575,14.5698,14.2978,14.4305,3239800.0],["2013-10-08",14.4504,14.5698,14.2248,14.2513,4203400.0],["2013-10-09",14.3309,14.4105,13.8532,14.0655,5687800.0],["2013-10-10",14.238,14.3707,14.238,14.311,3218300.0],["2013-10-11",14.3177,14.4437,14.1982,14.4172,3054900.0],["2013-10-14",14.3376,14.3575,14.0987,14.2646,2903800.0],["2013-10-15",14.2513,14.3508,14.1319,14.2712,2553200.0],["2013-10-16",14.3906,14.6428,14.3376,14.53,2537700.0],["2013-10-17",14.5101,14.8882,14.4835,14.729,3502800.0],["2013-10-18",14.8617,14.8683,14.6162,14.7954,1648900.0],["2013-10-21",14.8352,14.948,14.7555,14.9214,1484400.0],["2013-10-22",15.0475,15.0475,14.7224,14.9214,2943100.0],["2013-10-23",14.8484,15.0607,14.7755,15.0077,2101900.0],["2013-10-24",15.001,15.001,14.7555,14.9081,3630300.0],["2013-10-25",14.9214,14.928,14.5167,14.8285,3170700.0],["2013-10-28",14.7954,14.8285,14.2778,14.4039,7176000.0],["2013-10-29",15.0475,15.4256,14.8418,15.2863,8602600.0],["2013-10-30",15.1934,15.5451,15.1603,15.346,5882700.0],["2013-10-31",15.3261,15.565,15.22,15.4057,3718400.0],["2013-11-01",15.4124,15.5119,15.2266,15.3991,2190800.0],["2013-11-04",15.4257,15.4854,15.2067,15.3859,2184500.0],["2013-11-05",15.2996,15.3858,15.0873,15.0939,2621000.0],["2013-11-06",15.22,15.2664,14.9745,15.0276,2601300.0],["2013-11-07",15.0276,15.1337,14.7091,14.7224,2549700.0],["2013-11-08",14.7556,15.001,14.6361,15.001,3578100.0],["2013-11-11",14.9944,15.1735,14.9546,15.1337,1297700.0],["2013-11-12",15.1271,15.2001,15.0408,15.1603,1807000.0],["2013-11-13",15.0408,15.4124,15.0276,15.4057,2060700.0],["2013-11-14",15.4721,15.4721,15.2465,15.4456,1790100.0],["2013-11-15",15.4257,15.492,15.2332,15.2531,2070800.0],["2013-11-18",15.2531,15.3129,15.1271,15.1536,2548900.0],["2013-11-19",15.1669,15.1934,14.9612,15.0209,1745600.0],["2013-11-20",15.0408,15.0408,14.6096,14.6494,2959200.0],["2013-11-21",14.729,14.8816,14.7025,14.8086,4032200.0],["2013-11-22",14.8484,15.0607,14.7622,15.0077,1848300.0],["2013-11-25",15.0674,15.074,14.8617,14.9214,2232600.0],["2013-11-26",15.2664,15.3261,15.0607,15.2399,5704200.0],["2013-11-27",15.2598,15.4256,15.2332,15.2598,1772500.0],["2013-11-29",15.2797,15.3527,15.1603,15.2133,641900.0],["2013-12-02",15.2531,15.5053,15.2067,15.3659,1899400.0],["2013-12-03",15.2731,15.3925,15.1404,15.2465,2240900.0],["2013-12-04",15.2465,15.4257,15.1337,15.3527,2264700.0],["2013-12-05",15.3593,15.3991,15.1669,15.2598,1216400.0],["2013-12-06",15.4588,15.5849,15.3593,15.4721,2639300.0],["2013-12-09",15.5384,15.7242,15.4655,15.6711,1704900.0],["2013-12-10",15.6512,15.983,15.6446,15.91,3790800.0],["2013-12-11",15.8834,15.8834,15.3062,15.3593,3013900.0],["2013-12-12",15.3293,15.5227,15.2559,15.456,3580600.0],["2013-12-13",15.4427,15.5161,15.2826,15.4627,1600900.0],["2013-12-16",15.5161,15.6828,15.476,15.5961,1455700.0],["2013-12-17",15.6161,15.7495,15.4961,15.7095,1445500.0],["2013-12-18",15.7762,16.0164,15.6495,15.8696,2280000.0],["2013-12-19",15.8429,15.9763,15.8096,15.8563,1240700.0],["2013-12-20",15.8963,15.9163,15.7429,15.8563,1432400.0],["2013-12-23",15.9763,16.0164,15.8763,15.9697,1367700.0],["2013-12-24",15.9363,16.2032,15.903,16.1031,882100.0],["2013-12-26",16.1631,16.2632,15.9363,16.0164,1512400.0],["2013-12-27",16.0431,16.2298,15.9563,16.1698,1300000.0],["2013-12-30",16.1431,16.3032,16.0364,16.2298,1524300.0],["2013-12-31",16.2498,16.5033,16.1765,16.4099,2128400.0],["2014-01-02",16.3633,16.3633,15.8363,15.9563,3759400.0],["2014-01-03",15.9763,16.0297,15.6762,15.7962,2962200.0],["2014-01-06",15.8229,15.8763,15.6695,15.7362,2693400.0],["2014-01-07",15.8096,15.8496,15.5427,15.6561,2578400.0],["2014-01-08",15.6562,16.003,15.5094,15.9497,3427100.0],["2014-01-09",16.003,16.0297,15.7429,15.9563,1834600.0],["2014-01-10",15.9697,16.0164,15.7829,15.8163,2490400.0],["2014-01-13",15.7362,15.7896,15.0224,15.1425,5718700.0],["2014-01-14",15.1892,15.5427,15.1892,15.5361,5219100.0],["2014-01-15",15.5694,15.7829,15.5427,15.7162,2369300.0],["2014-01-16",15.6561,15.8029,15.5694,15.6361,2664500.0],["2014-01-17",15.6161,15.6428,15.3893,15.416,1466200.0],["2014-01-21",15.6228,15.6295,15.2025,15.2092,2301400.0],["2014-01-22",15.2159,15.2893,14.829,14.8957,8454100.0],["2014-01-23",14.7623,15.0691,14.5155,14.9958,4941400.0],["2014-01-24",14.8623,14.9357,14.4621,14.5355,5096900.0],["2014-01-27",14.5555,14.6289,14.1819,14.4754,3242000.0],["2014-01-28",14.4954,14.7423,14.4954,14.6555,2490700.0],["2014-01-29",14.4888,14.9624,14.4888,14.6622,2988800.0],["2014-01-30",14.7689,14.9357,14.6289,14.8156,2589500.0],["2014-01-31",14.6689,14.8357,14.5622,14.6222,1958400.0],["2014-02-03",14.6289,14.7156,14.1286,14.1953,2438800.0],["2014-02-04",14.2219,14.362,14.0285,14.2353,2408700.0],["2014-02-05",14.1219,14.3087,13.8684,14.1552,2357100.0],["2014-02-06",14.2153,14.4354,14.1619,14.3887,2317300.0],["2014-02-07",14.4821,14.6622,14.2686,14.6289,4463300.0],["2014-02-10",14.5888,14.8223,14.5021,14.7623,5610500.0],["2014-02-11",15.3026,15.6161,14.9691,15.0891,8083300.0],["2014-02-12",14.909,15.1092,14.7956,14.9958,3824100.0],["2014-02-13",14.8557,15.3426,14.809,15.1625,4405700.0],["2014-02-14",15.3426,15.5961,15.1692,15.5094,4944200.0],["2014-02-18",15.5761,15.7028,15.496,15.6428,3125600.0],["2014-02-19",15.6428,15.8429,15.456,15.4961,3800400.0],["2014-02-20",15.5227,15.7162,15.3226,15.6561,3122200.0],["2014-02-21",15.7162,15.8096,15.6095,15.6295,1683300.0],["2014-02-24",15.7095,15.923,15.5894,15.6895,1516700.0],["2014-02-25",15.6828,16.0497,15.6762,15.8963,3553900.0],["2014-02-26",15.983,16.2765,15.903,16.043,4004800.0],["2014-02-27",15.9497,16.5367,15.943,16.3499,4272500.0],["2014-02-28",15.9096,16.2832,15.8429,16.2498,4905200.0],["2014-03-03",16.0631,16.2965,15.9497,16.1298,3006500.0],["2014-03-04",16.4033,16.6234,16.1631,16.2098,5661100.0],["2014-03-05",16.2165,16.3032,16.0297,16.2232,8914400.0],["2014-03-06",16.3766,17.2238,16.3699,16.4033,11979400.0],["2014-03-07",16.55,16.55,16.1364,16.2832,4207100.0],["2014-03-10",16.3099,16.3232,15.983,16.1098,3885800.0],["2014-03-11",16.2165,16.2165,15.7629,15.8029,3981600.0],["2014-03-12",15.8063,15.9136,15.652,15.8666,2757200.0],["2014-03-13",15.9337,16.0209,15.4978,15.5179,3141600.0],["2014-03-14",15.4844,15.7593,15.4173,15.6185,3290200.0],["2014-03-17",15.699,15.9136,15.6252,15.6319,2106000.0],["2014-03-18",15.6721,15.8867,15.6386,15.8867,2408000.0],["2014-03-19",15.9136,16.1885,15.8532,16.0276,3364800.0],["2014-03-20",15.9873,16.2623,15.9136,16.2355,2902300.0],["2014-03-21",16.3226,16.3964,15.9069,15.9404,3005800.0],["2014-03-24",16.041,16.0879,15.5648,15.7057,2796600.0],["2014-03-25",15.8264,16.0276,15.6319,15.6453,3310600.0],["2014-03-26",15.7124,15.766,15.424,15.424,2150600.0],["2014-03-27",15.4441,15.8934,15.3637,15.813,4078500.0],["2014-03-28",15.8532,16.3562,15.8532,15.9873,3185500.0],["2014-03-31",16.1214,16.4232,16.1147,16.3763,3738100.0],["2014-04-01",16.4165,16.7652,16.4098,16.6848,3812500.0],["2014-04-02",16.6848,16.953,16.6445,16.8859,3039000.0],["2014-04-03",16.9865,17.2816,16.9865,17.1072,2673000.0],["2014-04-04",17.5431,17.6706,17.0335,17.1139,5918400.0],["2014-04-07",17.0201,17.1005,16.4568,16.6781,3913700.0],["2014-04-08",16.6848,16.9731,16.611,16.7183,3772400.0],["2014-04-09",16.7652,17.228,16.7049,17.1676,4379100.0],["2014-04-10",17.3285,17.3554,16.6445,16.6512,3275800.0],["2014-04-11",16.5842,16.7183,16.222,16.2287,4024200.0],["2014-04-14",16.4232,16.5439,16.1483,16.222,3464500.0],["2014-04-15",16.2556,16.3629,15.7928,16.3025,4546600.0],["2014-04-16",16.4836,16.7652,16.4702,16.7183,2164100.0],["2014-04-17",16.7988,17.0268,16.6915,16.7116,2943700.0],["2014-04-21",16.7183,16.7518,16.5238,16.6579,1592300.0],["2014-04-22",16.6915,16.953,16.5506,16.7921,2653900.0],["2014-04-23",16.8189,16.8524,16.5842,16.5909,1727500.0],["2014-04-24",16.6714,16.7183,16.3696,16.611,1846400.0],["2014-04-25",16.5708,16.5708,16.3092,16.4232,1786900.0],["2014-04-28",16.4702,16.6177,16.1952,16.5305,5377000.0],["2014-04-29",16.4165,16.953,16.0946,16.8524,6282000.0],["2014-04-30",16.7921,16.9128,16.6177,16.7988,4921400.0],["2014-05-01",16.8323,16.9061,16.7049,16.8323,4320300.0],["2014-05-02",16.8189,17.1475,16.8122,17.0201,2989600.0],["2014-05-05",16.8725,17.1005,16.6982,17.0536,3197000.0],["2014-05-06",16.9932,17.0469,16.8055,16.8792,2722700.0],["2014-05-07",16.9597,17.1072,16.6646,17.0804,2927900.0],["2014-05-08",17.0536,17.2347,16.7585,16.9061,3154200.0],["2014-05-09",16.8926,17.0201,16.6713,16.8725,2571300.0],["2014-05-12",16.9597,17.342,16.9597,17.3151,2228200.0],["2014-05-13",17.3218,17.4828,17.0938,17.1072,2071100.0],["2014-05-14",17.0871,17.3084,16.9798,17.0938,3432900.0],["2014-05-15",17.0603,17.067,16.611,16.7853,2971300.0],["2014-05-16",16.7585,16.9195,16.5909,16.8994,1704300.0],["2014-05-19",16.8323,17.4492,16.8189,17.3352,3127100.0],["2014-05-20",17.3353,17.4627,17.1676,17.2011,2646100.0],["2014-05-21",17.2749,17.5364,17.2347,17.5163,2315800.0],["2014-05-22",17.4895,17.6102,17.4157,17.57,2271800.0],["2014-05-23",17.5767,18.14,17.5633,18.026,3436300.0],["2014-05-27",18.0729,18.1132,17.6571,17.7376,2750900.0],["2014-05-28",17.7309,17.8784,17.7108,17.7644,2295800.0],["2014-05-29",17.8114,18.0796,17.6907,18.0662,1378100.0],["2014-05-30",17.9522,18.0595,17.8516,17.8986,1895500.0],["2014-06-02",17.9254,18.026,17.7779,17.9857,1687200.0],["2014-06-03",18.1467,18.3143,18.0059,18.1534,2997200.0],["2014-06-04",18.1601,18.3881,18.026,18.2674,2285100.0],["2014-06-05",18.3613,18.5155,18.1199,18.4954,1948400.0],["2014-06-06",18.5356,19.3068,18.4753,19.2599,7357800.0],["2014-06-09",19.3068,19.3068,19.0721,19.2465,5069300.0],["2014-06-10",19.1124,19.3605,18.8777,19.3337,4081500.0],["2014-06-11",19.1794,19.1928,18.9246,19.052,2792600.0],["2014-06-12",19.116,19.1497,18.759,18.7927,2070600.0],["2014-06-13",18.7927,18.9476,18.6512,18.9207,2188500.0],["2014-06-16",18.9746,19.0284,18.6041,18.7388,1609500.0],["2014-06-17",18.7051,18.9072,18.6378,18.6984,2088100.0],["2014-06-18",18.7253,18.9274,18.6714,18.8937,3951700.0],["2014-06-19",18.9274,19.0217,18.8264,18.9274,2197700.0],["2014-06-20",18.9476,18.9611,18.7725,18.7859,3885600.0],["2014-06-23",18.7657,18.7994,18.5637,18.6243,2076700.0],["2014-06-24",18.6647,18.86,18.402,18.4492,2260600.0],["2014-06-25",18.4492,18.7321,18.3885,18.6984,1890500.0],["2014-06-26",18.6849,18.8062,18.5367,18.7523,1712600.0],["2014-06-27",18.6714,18.9005,18.6176,18.86,3505400.0],["2014-06-30",18.8802,18.9476,18.7859,18.9274,1639600.0],["2014-07-01",18.9476,19.015,18.86,18.8668,2549200.0],["2014-07-02",18.8398,18.9274,18.7186,18.7388,1701900.0],["2014-07-03",18.7388,19.0958,18.7321,19.0688,2025100.0],["2014-07-07",18.9678,18.9745,18.5704,18.631,2120500.0],["2014-07-08",18.5569,18.6108,18.3347,18.4222,2339200.0],["2014-07-09",18.5435,18.6243,18.3414,18.4559,1967300.0],["2014-07-10",18.146,18.4424,17.8901,18.2942,4304900.0],["2014-07-11",18.2875,18.3885,18.1461,18.3616,1615600.0],["2014-07-14",18.5165,18.5367,18.3077,18.3144,1303900.0],["2014-07-15",18.4222,18.8264,18.3549,18.4828,3331500.0],["2014-07-16",18.5637,18.5637,18.173,18.3885,1888500.0],["2014-07-17",18.3414,18.429,18.0113,18.0248,2124400.0],["2014-07-18",18.0652,18.3751,18.0652,18.301,1820600.0],["2014-07-21",18.2201,18.3212,18.1797,18.2606,966800.0],["2014-07-22",18.3279,18.429,18.2606,18.3885,1886700.0],["2014-07-23",18.4492,18.53,18.274,18.4828,1344900.0],["2014-07-24",18.4896,18.5569,18.3077,18.3751,2180700.0],["2014-07-25",18.3279,18.4357,18.1932,18.3616,1790700.0],["2014-07-28",18.3616,18.429,18.1865,18.3212,1224100.0],["2014-07-29",18.3144,18.3683,18.0046,18.0046,3260000.0],["2014-07-30",18.8668,19.0217,17.7756,17.8699,5506800.0],["2014-07-31",17.7958,17.7958,17.2704,17.5466,4046400.0],["2014-08-01",17.5062,17.9305,17.4927,17.8632,3717700.0],["2014-08-04",17.8901,18.2134,17.7284,18.1932,3490000.0],["2014-08-05",18.1528,18.2067,17.8699,17.917,2504000.0],["2014-08-06",17.8429,18.0181,17.8429,17.9642,1615300.0],["2014-08-07",18.045,18.1326,17.917,17.9642,2002600.0],["2014-08-08",17.9844,18.1865,17.8429,18.1797,1256200.0],["2014-08-11",18.2471,18.3616,18.1595,18.1595,1636700.0],["2014-08-12",18.1393,18.2673,18.1191,18.2336,1663600.0],["2014-08-13",18.3279,18.5569,18.2067,18.2471,3901000.0],["2014-08-14",18.2067,18.3077,17.9911,18.1595,2909200.0],["2014-08-15",18.2471,18.274,17.8362,18.0046,3421400.0],["2014-08-18",18.1124,18.1528,17.944,18.1191,3321300.0],["2014-08-19",18.1258,18.274,18.0585,18.1932,2061800.0],["2014-08-20",18.1865,18.4896,18.1461,18.4828,2794400.0],["2014-08-21",18.53,18.631,18.4222,18.5569,2898700.0],["2014-08-22",18.503,18.503,18.274,18.274,1469900.0],["2014-08-25",18.3616,18.4087,18.1865,18.2538,1305900.0],["2014-08-26",18.2673,18.2808,17.9507,17.9642,2724000.0],["2014-08-27",17.9844,18.1595,17.9709,18.0652,1347200.0],["2014-08-28",18.0113,18.146,17.9238,18.1326,1060600.0],["2014-08-29",18.1797,18.2404,18.0854,18.1124,980600.0],["2014-09-02",18.0585,18.1393,17.9709,18.0046,2073700.0],["2014-09-03",18.072,18.3953,18.0518,18.3818,3234900.0],["2014-09-04",18.4155,18.6782,18.301,18.3616,3309200.0],["2014-09-05",18.3481,18.6512,18.2673,18.6243,2910500.0],["2014-09-08",18.6243,18.7119,18.402,18.4222,1449400.0],["2014-09-09",18.429,18.4424,18.1191,18.1595,1905600.0],["2014-09-10",19.0486,19.4999,18.6984,19.3383,7134700.0],["2014-09-11",19.3383,19.7559,19.1766,19.4528,5323300.0],["2014-09-12",19.473,19.5336,19.1025,19.1901,2661400.0],["2014-09-15",19.1699,19.244,18.9543,18.9745,2484700.0],["2014-09-16",19.015,19.574,18.988,19.3787,3639400.0],["2014-09-17",19.5269,19.601,19.1362,19.1564,6315600.0],["2014-09-18",19.2477,19.4169,19.2072,19.2342,2018700.0],["2014-09-19",19.3492,19.3492,19.0448,19.0718,1895000.0],["2014-09-22",18.9771,18.9907,18.4968,18.5171,2944500.0],["2014-09-23",18.4494,18.5915,18.2871,18.2871,1900900.0],["2014-09-24",18.3209,18.49,18.2668,18.463,1976800.0],["2014-09-25",18.3818,18.4224,18.03,18.0367,2013600.0],["2014-09-26",18.0435,18.2329,17.9691,18.1653,1662500.0],["2014-09-29",17.8947,18.172,17.7661,17.8676,1804100.0],["2014-09-30",17.9961,18.03,17.5023,17.5834,3024300.0],["2014-10-01",17.5158,17.5699,17.2046,17.2519,3590700.0],["2014-10-02",17.1505,17.2587,16.7445,17.1302,3362900.0],["2014-10-03",17.2587,17.3737,17.0963,17.3128,2886200.0],["2014-10-06",17.4346,17.5429,17.2993,17.4684,3611800.0],["2014-10-07",17.4143,17.482,17.0557,17.0828,3537000.0],["2014-10-08",17.049,17.0828,16.4265,16.934,6874600.0],["2014-10-09",16.9069,16.9069,16.0071,16.068,5351200.0],["2014-10-10",15.98,16.1492,15.317,15.4117,6875500.0],["2014-10-13",15.432,15.5809,14.5593,14.5728,6253600.0],["2014-10-14",14.7014,14.8773,14.336,14.3834,6592200.0],["2014-10-15",14.1128,14.6878,13.7745,14.6811,7604600.0],["2014-10-16",14.2954,15.5673,14.2819,15.2764,8440500.0],["2014-10-17",15.5673,15.9665,15.547,15.7635,7110800.0],["2014-10-20",15.7026,15.8718,15.5403,15.6621,3414900.0],["2014-10-21",15.8921,16.7039,15.8447,16.6836,8611100.0],["2014-10-22",16.8866,17.0219,16.3589,16.3792,4476000.0],["2014-10-23",16.5077,16.7513,16.386,16.5551,2584300.0],["2014-10-24",16.5145,16.6363,16.2236,16.5754,7793100.0],["2014-10-27",16.2168,16.2845,15.4388,15.6282,6738200.0],["2014-10-28",15.8785,16.4063,15.7365,16.2845,6434700.0],["2014-10-29",16.3995,16.4198,15.9394,16.0544,2683200.0],["2014-10-30",15.9868,16.4604,15.9056,16.2168,3211900.0],["2014-10-31",16.4198,16.5821,16.2168,16.5077,2430900.0],["2014-11-03",16.6092,16.6769,16.2439,16.2845,3034000.0],["2014-11-04",16.5889,16.6092,16.1018,16.1424,3697000.0],["2014-11-05",16.2574,16.5754,16.0815,16.4874,2066100.0],["2014-11-06",16.5754,16.9678,16.501,16.8731,4263500.0],["2014-11-07",16.9069,17.0219,16.643,16.7039,2729400.0],["2014-11-10",16.7378,16.9069,16.6566,16.8663,2413100.0],["2014-11-11",16.8122,17.1099,16.7513,17.0422,2321800.0],["2014-11-12",17.0354,17.1708,16.6904,16.8392,2797000.0],["2014-11-13",16.8189,17.1234,16.7784,17.0557,3866500.0],["2014-11-14",17.0693,17.5631,16.9746,17.4143,3534000.0],["2014-11-17",17.3331,17.4617,17.2384,17.4075,2753200.0],["2014-11-18",17.4955,18.0232,17.4617,17.8135,5624200.0],["2014-11-19",17.7999,17.8541,17.5023,17.6173,1823000.0],["2014-11-20",17.482,17.9555,17.3737,17.827,3501500.0],["2014-11-21",18.2329,18.3818,17.9894,18.0435,3194800.0],["2014-11-24",18.0706,18.1585,17.8135,17.9488,2532500.0],["2014-11-25",17.9691,18.2126,17.8338,17.8541,3040500.0],["2014-11-26",17.7864,17.8338,17.5834,17.7526,1894400.0],["2014-11-28",17.6917,17.6917,16.8054,17.2655,3736600.0],["2014-12-01",17.2316,17.4684,16.8595,17.0287,4870700.0],["2014-12-02",17.0625,17.7188,16.8054,16.8798,5669900.0],["2014-12-03",16.934,17.2858,16.7716,16.9543,4225700.0],["2014-12-04",16.8325,17.0896,16.8054,16.8866,2746900.0],["2014-12-05",16.8798,17.2452,16.8798,17.2181,3261500.0],["2014-12-08",17.1099,17.4481,16.9137,16.9948,7273000.0],["2014-12-09",16.7784,17.2249,16.7445,17.2249,4140600.0],["2014-12-10",17.1302,17.2316,16.6904,16.7648,4215800.0],["2014-12-11",16.8838,17.0606,15.5715,15.6123,10580700.0],["2014-12-12",15.4695,15.5035,14.5855,14.6535,15357400.0],["2014-12-15",14.6943,14.8235,14.2115,14.4835,7747300.0],["2014-12-16",14.4427,15.2655,14.2591,14.5107,7253000.0],["2014-12-17",14.6875,15.1567,14.6875,15.1431,5405800.0],["2014-12-18",15.5987,15.6327,15.0683,15.4083,5931500.0],["2014-12-19",15.5647,15.7143,15.3403,15.5171,2984300.0],["2014-12-22",15.5239,15.7211,15.3879,15.5647,3043500.0],["2014-12-23",15.6599,16.0474,15.6327,15.993,3030700.0],["2014-12-24",15.993,16.0678,15.7822,15.9046,1251100.0],["2014-12-26",15.9862,16.2106,15.925,16.0882,1298800.0],["2014-12-29",16.095,16.2514,15.9183,15.9523,1861100.0],["2014-12-30",15.9047,16.0474,15.7959,15.8571,2295700.0],["2014-12-31",15.8979,15.8979,15.4899,15.4899,3027400.0],["2015-01-02",15.5511,15.6871,15.2315,15.5783,4766100.0],["2015-01-05",15.3335,15.3471,14.7555,14.7895,3880300.0],["2015-01-06",14.8371,15.2723,14.6195,14.8507,4984800.0],["2015-01-07",15.1227,15.5647,15.0479,15.2791,4363600.0],["2015-01-08",15.3743,15.7551,15.3607,15.6327,3932900.0],["2015-01-09",15.6599,15.6735,15.2927,15.4763,3018800.0],["2015-01-12",15.3947,15.7007,15.2383,15.4627,3938200.0],["2015-01-13",15.9318,15.9386,15.0683,15.4491,4847700.0],["2015-01-14",15.0343,15.3267,14.6875,15.1771,5405400.0],["2015-01-15",15.2587,15.4899,14.8847,14.9119,4380700.0],["2015-01-16",14.8847,15.2995,14.6399,15.2587,4723100.0],["2015-01-20",15.3539,15.3539,14.7623,14.8235,4462800.0],["2015-01-21",14.7827,15.0955,14.6603,14.9391,4323900.0],["2015-01-22",15.0139,15.7211,14.9595,15.7211,4934000.0],["2015-01-23",15.6463,15.6531,14.6603,14.7351,5690300.0],["2015-01-26",14.7215,15.2247,14.6739,15.2179,3290000.0],["2015-01-27",14.8779,15.3811,14.5787,15.1771,5204600.0],["2015-01-28",15.2043,15.3063,14.7827,14.8371,2932900.0],["2015-01-29",15.0683,15.2383,14.5243,14.8439,5645300.0],["2015-01-30",14.6535,15.1635,14.6535,14.9323,2728000.0],["2015-02-02",15.0479,15.2179,14.7215,15.0615,2593600.0],["2015-02-03",15.2383,15.6055,15.1635,15.5919,3257700.0],["2015-02-04",15.4151,15.6871,15.2859,15.4831,2231200.0],["2015-02-05",15.5239,15.9319,15.4763,15.7619,2105400.0],["2015-02-06",15.7891,16.129,15.7483,16.0542,3513300.0],["2015-02-09",16.0202,16.1086,15.8979,16.061,2564900.0],["2015-02-10",16.1018,16.1018,15.7619,15.8163,2289100.0],["2015-02-11",15.7687,16.0475,15.6531,16.0135,3177200.0],["2015-02-12",16.163,16.5438,16.0882,16.4418,3558900.0],["2015-02-13",16.4418,16.7546,16.3874,16.5914,3497800.0],["2015-02-17",16.4214,16.571,16.1087,16.5302,5163500.0],["2015-02-18",16.0474,16.401,15.1363,15.4559,10897200.0],["2015-02-19",14.8915,15.5307,14.8847,15.3879,10741500.0],["2015-02-20",15.2315,15.3131,14.9595,15.2519,3681600.0],["2015-02-23",15.2315,15.5443,15.0547,15.4219,3471700.0],["2015-02-24",15.3811,15.4899,15.1839,15.3063,3112400.0],["2015-02-25",15.3199,15.4627,15.2723,15.3607,1768900.0],["2015-02-26",15.3267,15.4627,15.1091,15.2383,2799500.0],["2015-02-27",15.2791,15.3947,15.1295,15.2723,1983200.0],["2015-03-02",15.2723,15.3335,14.9255,15.3267,2925300.0],["2015-03-03",15.2519,15.3403,14.9799,15.1091,2003700.0],["2015-03-04",15.0139,15.2315,14.8643,15.1499,1711600.0],["2015-03-05",15.1771,15.2043,14.9391,15.0003,1695400.0],["2015-03-06",14.8983,15.0955,14.5447,14.5787,2996300.0],["2015-03-09",14.5447,14.7283,14.4699,14.4971,2511600.0],["2015-03-10",14.2931,14.6127,14.2863,14.4835,3415900.0],["2015-03-11",14.5379,15.0343,14.5107,14.8439,3591400.0],["2015-03-12",14.9567,15.032,14.8063,15.0046,2311100.0],["2015-03-13",14.902,14.9772,14.7994,14.8747,3175400.0],["2015-03-16",14.9089,14.9225,14.6216,14.8268,1827100.0],["2015-03-17",14.6832,14.7105,14.478,14.6627,1892500.0],["2015-03-18",14.5396,15.0935,14.4848,14.9431,3371800.0],["2015-03-19",14.8199,14.8678,14.478,14.5669,4292500.0],["2015-03-20",14.6763,14.9567,14.6011,14.7037,4961100.0],["2015-03-23",14.7379,15.1619,14.7379,14.7994,2652600.0],["2015-03-24",14.8268,14.8541,14.6763,14.6832,2820500.0],["2015-03-25",14.7858,14.8815,14.6148,14.6285,1758600.0],["2015-03-26",14.6832,14.8405,14.5806,14.6968,2041400.0],["2015-03-27",14.7105,14.8405,14.5054,14.5396,3343000.0],["2015-03-30",14.6011,15.1345,14.6011,15.0114,2387900.0],["2015-03-31",14.9567,15.2303,14.82,15.1619,1959400.0],["2015-04-01",15.1961,15.1961,14.7174,14.8541,2167900.0],["2015-04-02",14.8336,14.9841,14.7447,14.82,1015300.0],["2015-04-06",14.8131,15.0935,14.6763,14.9772,3453500.0],["2015-04-07",14.9567,15.1687,14.9362,14.9362,1426800.0],["2015-04-08",15.0046,15.2987,14.9909,15.1756,2180500.0],["2015-04-09",15.1756,15.3192,15.073,15.2166,1720800.0],["2015-04-10",15.2508,15.2987,15.073,15.1482,1252700.0],["2015-04-13",15.1756,15.3329,15.0798,15.2508,2459900.0],["2015-04-14",15.244,15.244,14.9909,15.2029,1294000.0],["2015-04-15",15.2987,15.6133,15.2166,15.497,2806300.0],["2015-04-16",15.4286,15.4355,15.1072,15.2576,2326600.0],["2015-04-17",15.3807,15.538,15.1824,15.2166,3325800.0],["2015-04-20",15.2782,15.3397,15.1277,15.2303,2014500.0],["2015-04-21",15.244,15.244,14.8883,15.2166,2809900.0],["2015-04-22",15.2303,15.3671,15.073,15.3397,1420000.0],["2015-04-23",15.326,15.5312,15.2235,15.4833,1814800.0],["2015-04-24",15.5312,15.839,15.5312,15.6201,2395600.0],["2015-04-27",15.6748,15.7227,15.4902,15.5859,4326300.0],["2015-04-28",15.538,15.7432,15.4355,15.6475,3159100.0],["2015-04-29",15.5449,15.8663,15.456,15.5586,4317800.0],["2015-04-30",15.9005,16.0373,15.3944,15.7637,4853200.0],["2015-05-01",15.8868,16.133,15.8458,16.0031,2597200.0],["2015-05-04",16.0168,16.0715,15.7842,15.8595,1891200.0],["2015-05-05",15.8937,16.1262,15.6748,15.709,2586400.0],["2015-05-06",15.8116,15.9757,15.6338,15.9347,3496900.0],["2015-05-07",15.9005,15.9005,15.5791,15.6953,2507000.0],["2015-05-08",15.8663,15.9073,15.4628,15.5312,3131800.0],["2015-05-11",15.497,15.5996,15.2576,15.3055,3504400.0],["2015-05-12",15.2166,15.3739,15.0388,15.2235,3315900.0],["2015-05-13",15.2098,15.3807,15.1824,15.2782,1838000.0],["2015-05-14",15.3534,15.4491,15.2508,15.326,1273700.0],["2015-05-15",15.2987,15.4081,15.0525,15.2166,2389500.0],["2015-05-18",15.1893,15.2234,14.9704,15.1345,2011500.0],["2015-05-19",15.0867,15.1209,14.9157,15.0798,3640400.0],["2015-05-20",15.1345,15.3671,15.1277,15.3124,2567500.0],["2015-05-21",15.3671,15.6269,15.3192,15.5449,2081400.0],["2015-05-22",15.4902,15.6338,15.4218,15.5927,2375300.0],["2015-05-26",15.4833,15.6064,15.3876,15.5654,4552000.0],["2015-05-27",15.5722,15.7227,15.4833,15.6269,3404600.0],["2015-05-28",15.5722,15.6475,15.4218,15.538,2164800.0],["2015-05-29",15.5175,15.6133,15.2713,15.3466,1979100.0],["2015-06-01",15.3671,15.5038,15.2166,15.456,3183600.0],["2015-06-02",15.4355,15.8937,15.4355,15.75,2744200.0],["2015-06-03",15.8116,16.1057,15.8116,15.9826,1950200.0],["2015-06-04",15.8868,15.9826,15.7706,15.921,2617400.0],["2015-06-05",15.8731,15.9484,15.7637,15.8731,1723900.0],["2015-06-08",15.8663,15.9757,15.5791,15.5791,1574800.0],["2015-06-09",15.6064,15.7227,15.4423,15.4628,1324900.0],["2015-06-10",15.5928,15.7295,15.5586,15.6611,1179000.0],["2015-06-11",15.6783,15.7402,15.6027,15.7265,1486000.0],["2015-06-12",15.6508,15.7127,15.4789,15.5408,745200.0],["2015-06-15",15.4445,15.4652,15.2039,15.2382,1259600.0],["2015-06-16",15.2039,15.4858,15.1764,15.4239,1511000.0],["2015-06-17",15.4652,15.5683,15.2726,15.4995,1809800.0],["2015-06-18",15.5614,15.864,15.4995,15.8021,2003000.0],["2015-06-19",15.8021,15.9671,15.6508,15.6577,1882000.0],["2015-06-22",15.754,15.9946,15.6852,15.9809,2339800.0],["2015-06-23",15.9878,16.2216,15.9603,16.1597,2586100.0],["2015-06-24",16.1597,16.3866,16.0015,16.0634,2453200.0],["2015-06-25",16.084,16.1253,15.9671,16.0565,1237600.0],["2015-06-26",16.0909,16.139,15.9052,15.9328,2368500.0],["2015-06-29",15.7815,15.7952,15.2451,15.2589,3015600.0],["2015-06-30",15.3689,15.4033,15.0938,15.1764,2720700.0],["2015-07-01",15.3208,15.4033,14.9357,15.0113,2466900.0],["2015-07-02",15.0663,15.1076,14.7569,14.8669,1338600.0],["2015-07-06",14.7294,14.8188,14.5987,14.6606,2301000.0],["2015-07-07",14.6469,14.6812,14.3649,14.5781,2705100.0],["2015-07-08",14.4681,14.5025,14.0349,14.0624,2669000.0],["2015-07-09",14.2962,14.4749,14.1242,14.1793,1981500.0],["2015-07-10",14.3924,14.5506,14.3305,14.5368,2745600.0],["2015-07-13",14.6744,14.8944,14.6194,14.8256,2949300.0],["2015-07-14",14.8325,14.9838,14.7638,14.8738,1331700.0],["2015-07-15",14.8669,14.9013,14.6056,14.64,2306000.0],["2015-07-16",14.7088,14.7156,14.3305,14.4543,3835100.0],["2015-07-17",14.4956,14.4956,14.1174,14.1242,1873100.0],["2015-07-20",14.138,14.1449,13.8767,13.9317,2525400.0],["2015-07-21",13.9523,14.0899,13.7392,13.7529,2722600.0],["2015-07-22",13.7048,13.8148,13.5604,13.5948,2569200.0],["2015-07-23",13.6498,13.8973,13.4366,13.4847,2802500.0],["2015-07-24",13.4504,13.4572,12.8246,12.9415,4872100.0],["2015-07-27",12.8108,12.8452,12.3364,12.3914,6188800.0],["2015-07-28",12.4326,13.0515,12.3708,12.969,9809100.0],["2015-07-29",13.8492,13.9867,12.6046,12.6596,9110000.0],["2015-07-30",12.6046,13.2853,12.5014,13.2028,5526300.0],["2015-07-31",13.2716,13.3472,13.0309,13.0653,4082000.0],["2015-08-03",13.0446,13.0446,12.6183,12.7077,3949800.0],["2015-08-04",12.7833,12.9277,12.5977,12.6596,2300600.0],["2015-08-05",12.8452,12.9759,12.4808,12.5289,2574600.0],["2015-08-06",12.522,12.6596,12.2882,12.3776,3410800.0],["2015-08-07",12.3364,12.4051,11.8756,11.9238,2962000.0],["2015-08-10",12.0613,12.4601,11.9375,12.4258,3552100.0],["2015-08-11",12.2401,12.2401,11.9169,11.9857,1838400.0],["2015-08-12",11.8344,11.8963,11.4906,11.6694,4706700.0],["2015-08-13",11.69,11.7725,11.4218,11.4424,3117200.0],["2015-08-14",11.4493,11.5731,11.3462,11.5181,2627500.0],["2015-08-17",11.4012,11.6281,11.2155,11.5593,2410700.0],["2015-08-18",11.5249,11.5937,11.3943,11.5318,3138000.0],["2015-08-19",11.4287,11.4631,11.2086,11.3943,2937600.0],["2015-08-20",11.4356,11.5387,11.2774,11.3805,4779200.0],["2015-08-21",11.3187,11.5731,11.1124,11.1192,3992800.0],["2015-08-24",10.4935,11.2774,10.3284,11.0367,7159000.0],["2015-08-25",11.5525,11.5731,10.686,10.7204,5157300.0],["2015-08-26",10.9405,11.0642,10.6585,11.0298,4211600.0],["2015-08-27",11.2224,11.5593,11.1399,11.4149,2960300.0],["2015-08-28",11.2911,11.5731,11.1055,11.3049,3484100.0],["2015-08-31",11.2911,11.5318,11.133,11.3668,2892100.0],["2015-09-01",11.0298,11.2843,11.0298,11.1536,3610700.0],["2015-09-02",11.3324,11.3943,10.6723,10.7548,4696900.0],["2015-09-03",10.8304,11.0436,10.6516,10.7548,4516100.0],["2015-09-04",10.6173,10.7135,10.4247,10.4316,2778100.0],["2015-09-08",10.5966,10.7685,10.4453,10.7204,4072400.0],["2015-09-09",10.8992,10.9817,10.5347,10.5416,2377800.0],["2015-09-10",10.4797,10.6448,10.3491,10.521,3400300.0],["2015-09-11",10.5314,10.566,10.365,10.3997,1720300.0],["2015-09-14",10.3858,10.3997,10.1293,10.2333,1418800.0],["2015-09-15",10.2333,10.4829,10.1154,10.2541,3367700.0],["2015-09-16",10.3719,10.5453,10.2818,10.5314,2962800.0],["2015-09-17",10.5452,10.566,10.3095,10.3581,3355400.0],["2015-09-18",10.157,10.365,10.0807,10.2749,3412300.0],["2015-09-21",10.3997,10.5106,10.2541,10.3927,2750200.0],["2015-09-22",10.2749,10.2749,10.0599,10.1986,3303500.0],["2015-09-23",10.1778,10.2957,9.7757,9.8103,2715000.0],["2015-09-24",9.7479,9.8034,9.5538,9.7271,3652300.0],["2015-09-25",9.8242,9.8727,9.5815,9.6439,2692400.0],["2015-09-28",9.0754,9.2973,6.8222,6.8776,20451500.0],["2015-09-29",6.947,6.9747,6.427,6.4686,12220400.0],["2015-09-30",6.5587,6.7528,6.5448,6.7182,11598500.0],["2015-10-01",6.8776,7.2035,6.8222,7.1827,10038200.0],["2015-10-02",7.1064,7.4046,6.9054,7.4046,6011100.0],["2015-10-05",7.4254,8.2157,7.4184,7.8829,7541900.0],["2015-10-06",7.9315,8.1949,7.9107,8.0979,6992800.0],["2015-10-07",8.0909,8.3197,7.876,8.1187,6881400.0],["2015-10-08",8.1256,9.3805,8.1117,9.2002,9345500.0],["2015-10-09",9.0616,9.3805,8.7842,8.8397,6525000.0],["2015-10-12",8.8397,8.8744,8.4029,8.6525,4263700.0],["2015-10-13",8.5069,8.7773,8.4584,8.5069,2934000.0],["2015-10-14",8.5139,8.7565,8.3752,8.6248,3434000.0],["2015-10-15",8.4931,8.6109,8.1464,8.3752,4360700.0],["2015-10-16",8.4237,8.4653,8.1533,8.2712,4828100.0],["2015-10-19",8.1811,8.2157,7.8691,7.9453,4409400.0],["2015-10-20",7.8483,8.1117,7.8344,7.9661,5650200.0],["2015-10-21",8.0424,8.0632,7.7581,7.7928,3976800.0],["2015-10-22",7.9107,8.2504,7.668,7.8691,6423900.0],["2015-10-23",7.9384,8.2435,7.8691,8.0285,7107900.0],["2015-10-26",8.0355,8.1741,7.9661,8.0632,4639000.0],["2015-10-27",8.5901,9.0269,8.0493,8.2781,7897100.0],["2015-10-28",8.3752,9.2141,8.3752,9.1517,8025400.0],["2015-10-29",9.02,9.3458,8.9506,9.1586,5336500.0],["2015-10-30",9.221,9.2765,8.8952,9.1309,3620200.0],["2015-11-02",9.0962,9.4498,9.0962,9.4013,5948700.0],["2015-11-03",9.4221,9.7271,9.3597,9.3874,3770300.0],["2015-11-04",9.429,9.6301,9.2002,9.3112,2790100.0],["2015-11-05",9.1725,9.2834,8.9992,9.2349,3663300.0],["2015-11-06",9.0338,9.332,8.9368,9.2973,2395000.0],["2015-11-09",9.2765,9.3944,8.9714,9.1517,3218900.0],["2015-11-10",9.0824,9.1864,8.8466,9.1101,3501200.0],["2015-11-11",9.1101,9.2141,8.8674,8.9298,2936300.0],["2015-11-12",8.7912,8.9298,8.4584,8.5277,3333200.0],["2015-11-13",8.5624,8.7218,8.3821,8.604,3014100.0],["2015-11-16",8.5762,8.909,8.5416,8.8605,2644600.0],["2015-11-17",8.916,8.9922,8.5069,8.5624,3824100.0],["2015-11-18",8.6317,8.9229,8.6317,8.7912,3748100.0],["2015-11-19",8.7357,8.7426,8.5277,8.5347,2813500.0],["2015-11-20",8.5832,8.7565,8.4792,8.5277,2721100.0],["2015-11-23",8.4584,8.6456,8.3752,8.4029,3089900.0],["2015-11-24",8.4376,8.8397,8.3821,8.7912,5362000.0],["2015-11-25",8.7357,8.916,8.6525,8.7842,2182100.0],["2015-11-27",8.7565,8.909,8.5832,8.7773,1782500.0],["2015-11-30",8.7842,8.8328,8.604,8.6802,5156700.0],["2015-12-01",8.6664,8.7565,7.8275,7.9731,11732400.0],["2015-12-02",7.8621,8.0216,7.5917,7.7235,6475800.0],["2015-12-03",7.7789,7.9592,7.6472,7.7304,4754400.0],["2015-12-04",7.6264,7.772,7.5016,7.6472,3492500.0],["2015-12-07",7.571,7.6195,7.2312,7.3907,4270500.0],["2015-12-08",7.252,7.6195,7.1896,7.3283,4219300.0],["2015-12-09",7.4531,7.9869,7.4531,7.8136,7380700.0],["2015-12-10",7.7443,7.8136,7.5086,7.5432,4449500.0],["2015-12-11",7.4415,7.4906,7.2872,7.2942,3740600.0],["2015-12-14",7.2381,7.3012,6.9015,6.9435,5119300.0],["2015-12-15",7.0067,7.2101,6.9225,6.9926,4144300.0],["2015-12-16",7.0137,7.2662,7.0137,7.2381,3671400.0],["2015-12-17",7.0838,7.196,6.9015,6.9015,3448000.0],["2015-12-18",6.9646,7.5117,6.8945,7.3574,6295500.0],["2015-12-21",7.4135,7.5678,7.2311,7.5257,4614000.0],["2015-12-22",7.5257,7.7782,7.4555,7.701,4352100.0],["2015-12-23",7.8413,8.0096,7.7431,7.9956,4653900.0],["2015-12-24",7.9956,8.1148,7.9535,8.0026,1511100.0],["2015-12-28",7.9255,7.9605,7.7712,7.8764,4010100.0],["2015-12-29",7.9535,8.0657,7.8203,7.9535,2256800.0],["2015-12-30",7.8553,8.0096,7.7852,7.9044,2279500.0],["2015-12-31",7.8694,8.0517,7.7501,7.9746,2721300.0],["2016-01-04",7.9114,7.9605,7.4836,7.7922,3447900.0],["2016-01-05",7.7852,7.8834,7.4485,7.4696,2986500.0],["2016-01-06",7.2662,7.2662,6.9926,7.1119,6600100.0],["2016-01-07",6.9786,7.0137,6.5368,6.5578,6788900.0],["2016-01-08",6.677,6.8594,6.4736,6.656,5117100.0],["2016-01-11",6.677,6.7121,6.1931,6.3193,5435600.0],["2016-01-12",6.4877,6.5508,6.0037,6.2913,5823200.0],["2016-01-13",6.3404,6.5087,6.151,6.2141,6866100.0],["2016-01-14",6.2422,6.5508,6.0107,6.4245,5941300.0],["2016-01-15",6.158,6.2211,5.8354,6.0458,6400700.0],["2016-01-19",6.0949,6.151,5.5268,5.646,7329400.0],["2016-01-20",5.5268,5.7723,5.2322,5.7091,7306900.0],["2016-01-21",5.7091,6.0177,5.6039,5.8494,5575000.0],["2016-01-22",6.1019,6.3053,5.7793,5.9616,5723800.0],["2016-01-25",5.8775,5.9406,5.5338,5.5478,3832200.0],["2016-01-26",5.632,5.7723,5.4987,5.7232,4433000.0],["2016-01-27",5.6671,6.1931,5.646,6.1089,6737900.0],["2016-01-28",6.2632,6.2913,5.8214,5.8705,4614200.0],["2016-01-29",5.9686,6.1861,5.6951,6.0528,5528700.0],["2016-02-01",5.9546,6.2702,5.8494,6.1931,4301900.0],["2016-02-02",6.158,6.158,5.7652,5.8003,3860700.0],["2016-02-03",5.8915,6.2211,5.66,6.2141,3454800.0],["2016-02-04",6.2632,6.8734,6.2071,6.5999,4891900.0],["2016-02-05",6.5017,6.6349,6.2562,6.2702,4260000.0],["2016-02-08",6.151,6.2422,5.8073,5.9897,3267100.0],["2016-02-09",5.8354,6.0949,5.7512,5.8705,3065700.0],["2016-02-10",5.8845,6.0318,5.6039,5.8494,7402900.0],["2016-02-11",5.7723,6.2913,5.3725,5.6741,7321600.0],["2016-02-12",5.5969,6.2141,5.4356,6.172,6245300.0],["2016-02-16",6.2843,6.4947,6.1229,6.4456,4376800.0],["2016-02-17",6.5648,6.9716,6.5227,6.8454,4798700.0],["2016-02-18",6.9435,6.9856,6.656,6.9646,4530600.0],["2016-02-19",6.8524,6.9015,6.5999,6.7051,3509400.0],["2016-02-22",6.8734,7.0628,6.5648,6.684,5035100.0],["2016-02-23",6.5859,6.5999,6.3404,6.4806,4077400.0],["2016-02-24",6.3123,6.8383,6.2141,6.8243,3733800.0],["2016-02-25",6.8103,6.8454,6.4596,6.7682,2477800.0],["2016-02-26",6.9155,7.4064,6.9155,7.3503,4893600.0],["2016-02-29",7.3784,7.7291,7.2451,7.6169,5074200.0],["2016-03-01",7.6239,7.9675,7.6028,7.8553,5578000.0],["2016-03-02",7.9044,8.2902,7.8132,8.2691,3774900.0],["2016-03-03",8.22,8.4655,8.1289,8.2621,3609900.0],["2016-03-04",8.3252,8.7881,8.2691,8.4164,6130500.0],["2016-03-07",8.4725,9.0476,8.4375,9.0266,5048100.0],["2016-03-08",8.8793,8.9705,8.192,8.2621,5781000.0],["2016-03-09",8.4024,8.5847,8.1218,8.3673,3498500.0],["2016-03-10",8.3814,8.4655,8.2271,8.3603,4170700.0],["2016-03-11",8.4276,8.8742,8.4276,8.7041,3066100.0],["2016-03-14",8.6403,8.7395,8.3568,8.5552,3493800.0],["2016-03-15",8.4206,8.5623,8.1725,8.5198,2933200.0],["2016-03-16",8.5836,8.8317,8.4773,8.8246,2902700.0],["2016-03-17",8.8529,9.5617,8.8529,9.3774,5456800.0],["2016-03-18",9.4554,9.7673,9.2215,9.3349,8646500.0],["2016-03-21",9.3349,9.505,9.1577,9.4341,2939200.0],["2016-03-22",9.2853,9.4483,9.2073,9.3704,3063300.0],["2016-03-23",9.264,9.2995,8.9096,8.9238,2936400.0],["2016-03-24",8.7466,9.179,8.6474,9.179,2269000.0],["2016-03-28",9.2144,9.2924,8.9663,9.1506,1503400.0],["2016-03-29",9.0372,9.4696,8.9025,9.4129,2321300.0],["2016-03-30",9.505,9.8098,9.3137,9.4767,4901200.0],["2016-03-31",9.4909,9.583,9.4058,9.4271,4186600.0],["2016-04-01",9.2711,9.6184,9.101,9.5688,4744500.0],["2016-04-04",9.5546,9.6468,9.1577,9.2073,3486300.0],["2016-04-05",9.101,9.3207,9.023,9.2499,4428800.0],["2016-04-06",9.2357,9.3066,8.8175,9.2357,4050100.0],["2016-04-07",9.1364,9.3136,8.8671,9.0018,2710800.0],["2016-04-08",9.2357,9.3633,9.101,9.2144,1955400.0],["2016-04-11",9.3207,9.4838,9.2286,9.2569,2345000.0],["2016-04-12",9.342,9.7602,9.342,9.6326,2675100.0],["2016-04-13",9.7673,10.0012,9.7531,9.9161,2563000.0],["2016-04-14",9.9516,9.9657,9.7602,9.9303,2033000.0],["2016-04-15",9.9232,10.2634,9.7602,10.2493,5691700.0],["2016-04-18",9.9941,10.4265,9.9587,10.2422,3044400.0],["2016-04-19",10.3839,10.5895,10.2776,10.5044,5598200.0],["2016-04-20",10.5257,10.8092,10.3698,10.7171,5005900.0],["2016-04-21",10.7738,11.1778,10.6178,10.7313,6289600.0],["2016-04-22",10.7667,11.036,10.6533,10.788,3103200.0],["2016-04-25",10.7667,10.8376,10.5328,10.5753,2887700.0],["2016-04-26",10.6462,10.951,10.5115,10.873,4237100.0],["2016-04-27",10.8659,11.277,10.7809,10.9155,5979900.0],["2016-04-28",10.9864,11.6031,10.9864,11.192,8744000.0],["2016-04-29",11.1424,11.2912,10.8588,11.1565,4213700.0],["2016-05-02",11.2203,11.2274,10.788,11.1636,3514100.0],["2016-05-03",11.0148,11.0573,10.7171,10.7809,2820400.0],["2016-05-04",10.6816,10.8021,10.3343,10.4265,5058300.0],["2016-05-05",10.6178,10.7029,10.2634,10.3201,2706900.0],["2016-05-06",10.2705,10.5824,10.2067,10.5186,2652100.0],["2016-05-09",10.3343,10.3343,9.6893,9.902,5022700.0],["2016-05-10",9.9799,10.2138,9.8523,10.15,2781000.0],["2016-05-11",10.1784,10.4265,10.065,10.1217,3783800.0],["2016-05-12",10.3131,10.4548,9.824,9.9161,3418000.0],["2016-05-13",9.8665,10.0721,9.7389,9.8311,2828800.0],["2016-05-16",9.909,10.1359,9.8594,9.9232,2513100.0],["2016-05-17",9.9232,10.306,9.909,10.1429,4270400.0],["2016-05-18",9.9941,10.2138,9.8949,9.9303,3812900.0],["2016-05-19",9.8523,10.0012,9.7602,9.8665,2793000.0],["2016-05-20",9.9303,10.0862,9.8523,10.0083,2798800.0],["2016-05-23",9.9728,10.4973,9.8736,10.2989,3756700.0],["2016-05-24",10.3485,10.4477,10.1855,10.2847,2880800.0],["2016-05-25",10.3839,10.8021,10.3414,10.7454,2552000.0],["2016-05-26",10.8021,10.9722,10.5824,10.632,1960100.0],["2016-05-27",10.6108,10.873,10.547,10.7029,2525400.0],["2016-05-31",10.7383,10.8163,10.5399,10.5824,2325100.0],["2016-06-01",10.4619,10.8376,10.3131,10.8376,2525800.0],["2016-06-02",10.7525,10.951,10.6462,10.9368,2990700.0],["2016-06-03",10.9793,11.0715,10.8376,11.0431,2319900.0],["2016-06-06",11.0998,11.518,11.0644,11.518,3348200.0],["2016-06-07",11.518,11.6527,11.277,11.4897,3176700.0],["2016-06-08",11.6243,11.8015,11.5676,11.7236,2514900.0],["2016-06-09",11.5251,11.6173,11.3975,11.3975,2703700.0],["2016-06-10",11.2061,11.2841,11.0006,11.1991,2242300.0],["2016-06-13",11.1669,11.2241,10.8668,10.8811,3495800.0],["2016-06-14",10.8025,11.1098,10.5525,10.824,2963800.0],["2016-06-15",10.9097,11.1812,10.8168,10.9597,2561800.0],["2016-06-16",10.824,10.974,10.6382,10.9383,2618100.0],["2016-06-17",10.9669,11.3169,10.9383,11.1455,2501600.0],["2016-06-20",11.3384,11.517,11.1883,11.2598,2481400.0],["2016-06-21",11.2312,11.3027,11.0169,11.1598,2097500.0],["2016-06-22",11.2026,11.3955,11.1883,11.1955,2046000.0],["2016-06-23",11.4384,11.6456,11.3741,11.6099,1554000.0],["2016-06-24",11.0526,11.0883,10.3096,10.3239,6569800.0],["2016-06-27",10.1238,10.1238,9.1093,9.2236,8247100.0],["2016-06-28",9.3451,9.7237,9.0021,9.2665,7365000.0],["2016-06-29",9.4522,9.7023,9.295,9.6237,3798700.0],["2016-06-30",9.688,9.688,9.3593,9.6094,3826000.0],["2016-07-01",9.5522,9.7809,9.4808,9.6951,3020400.0],["2016-07-05",9.5594,9.6165,9.0593,9.1379,3142100.0],["2016-07-06",9.1236,9.2379,8.8592,9.2236,3629500.0],["2016-07-07",9.4665,9.688,9.4165,9.5951,4195700.0],["2016-07-08",9.7309,10.4525,9.7309,10.3024,5153100.0],["2016-07-11",10.431,10.9383,10.431,10.5525,4112200.0],["2016-07-12",10.7525,11.2669,10.7454,10.9597,3655200.0],["2016-07-13",11.024,11.1026,10.7668,11.0955,3088700.0],["2016-07-14",11.1955,11.3955,10.9954,11.1669,2256000.0],["2016-07-15",11.124,11.2312,10.874,11.1598,2697400.0],["2016-07-18",11.0597,11.2669,10.9169,11.2526,1576500.0],["2016-07-19",11.1526,11.2812,11.0383,11.0955,1922100.0],["2016-07-20",11.0169,11.5027,10.9454,11.4098,2156200.0],["2016-07-21",11.4384,11.5384,11.2455,11.3527,2142000.0],["2016-07-22",11.2526,11.3598,11.1383,11.2812,1724100.0],["2016-07-25",11.2384,11.3312,11.1312,11.3169,1390900.0],["2016-07-26",11.2884,11.5884,11.2312,11.5098,2668900.0],["2016-07-27",11.1383,11.7028,10.9812,11.1526,8208700.0],["2016-07-28",11.1526,11.3884,10.9883,11.3312,3219500.0],["2016-07-29",11.1383,11.2169,10.6239,11.0455,3697300.0],["2016-08-01",10.9954,11.1669,10.8883,11.0097,2723300.0],["2016-08-02",11.024,11.1455,10.6311,10.6382,3694500.0],["2016-08-03",10.6025,11.1026,10.5382,10.9883,3048400.0],["2016-08-04",10.9669,11.1955,10.9311,11.1526,2897400.0],["2016-08-05",11.2026,11.517,11.1455,11.3312,4247100.0],["2016-08-08",11.3955,11.8313,11.3312,11.8028,3143600.0],["2016-08-09",11.8242,12.0385,11.6742,11.6956,3557400.0],["2016-08-10",11.7885,11.9314,11.6456,11.6527,2059000.0],["2016-08-11",11.6527,11.8885,11.5599,11.8385,2354100.0],["2016-08-12",11.7885,11.9957,11.6313,11.7242,1956900.0],["2016-08-15",11.7956,12.2529,11.7528,12.2243,2214600.0],["2016-08-16",12.1171,12.2815,11.96,11.9671,2511600.0],["2016-08-17",11.96,12.0385,11.7313,11.9242,1961000.0],["2016-08-18",11.96,12.1814,11.8957,12.16,1438100.0],["2016-08-19",12.06,12.2172,12.0028,12.1814,1779600.0],["2016-08-22",12.01,12.1386,11.7671,12.1171,2686100.0],["2016-08-23",12.2172,12.5172,12.2029,12.4458,3649300.0],["2016-08-24",12.3672,12.4744,11.96,11.9814,3444100.0],["2016-08-25",11.9742,12.3172,11.9314,12.2243,1799600.0],["2016-08-26",12.31,12.4601,12.0385,12.1314,1802800.0],["2016-08-29",12.0886,12.5387,12.0671,12.5172,2173400.0],["2016-08-30",12.4529,12.9459,12.4529,12.6958,4038800.0],["2016-08-31",12.5387,12.6744,12.1671,12.3529,2671900.0],["2016-09-01",12.3958,12.4744,12.0957,12.2672,3730700.0],["2016-09-02",12.4601,12.7101,12.3743,12.5958,2409400.0],["2016-09-06",12.6744,12.7173,12.31,12.4672,2015800.0],["2016-09-07",12.3815,12.5458,12.2386,12.3315,3786400.0],["2016-09-08",12.2957,12.3815,11.6885,11.7671,7356400.0],["2016-09-09",11.5813,11.7456,10.9454,11.0312,6601100.0],["2016-09-12",10.8954,11.2241,10.824,11.1312,5859700.0],["2016-09-13",10.9043,10.9187,10.1985,10.3785,8294000.0],["2016-09-14",10.5154,10.8971,10.4866,10.6018,6645000.0],["2016-09-15",10.609,10.7315,10.3785,10.4146,6700700.0],["2016-09-16",10.2849,10.5298,10.2777,10.5082,4713700.0],["2016-09-19",10.6018,10.7963,10.4362,10.5802,4682600.0],["2016-09-20",10.5586,10.7531,10.4794,10.4938,3586200.0],["2016-09-21",10.6234,11.4229,10.6234,11.2572,8994700.0],["2016-09-22",11.4085,11.4373,11.214,11.3941,3832900.0],["2016-09-23",11.3509,11.5453,11.0628,11.1132,3654500.0],["2016-09-26",11.0772,11.1924,10.9547,10.9835,2973200.0],["2016-09-27",10.9115,11.1996,10.8395,11.1852,2405400.0],["2016-09-28",11.286,11.5237,11.1492,11.5021,4273700.0],["2016-09-29",11.5093,11.6822,11.3365,11.4085,4612800.0],["2016-09-30",11.5021,11.7974,11.4085,11.7182,4129000.0],["2016-10-03",11.7542,11.7758,11.5309,11.6966,2927600.0],["2016-10-04",11.7254,11.8118,11.4013,11.4013,2055300.0],["2016-10-05",11.5525,11.819,11.4589,11.8046,3304600.0],["2016-10-06",11.7758,11.9847,11.7182,11.9559,4678100.0],["2016-10-07",12.2223,12.4744,11.9631,12.1287,6032000.0],["2016-10-10",12.2872,12.5104,12.0351,12.0567,3405900.0],["2016-10-11",11.9126,12.0135,11.4877,11.6245,3288400.0],["2016-10-12",11.6101,11.8478,11.5237,11.7182,2276200.0],["2016-10-13",11.4373,11.5669,11.0772,11.5237,2066300.0],["2016-10-14",11.6462,11.8478,11.3509,11.4373,1928500.0],["2016-10-17",11.4085,11.5237,11.25,11.2788,2777700.0],["2016-10-18",11.5597,11.5597,11.322,11.3653,2023500.0],["2016-10-19",11.4589,11.8262,11.3869,11.6822,1628600.0],["2016-10-20",11.5453,11.9486,11.4949,11.8694,2225000.0],["2016-10-21",11.711,11.9847,11.6534,11.8838,1383500.0],["2016-10-24",11.9703,11.9919,11.7614,11.8622,1377300.0],["2016-10-25",11.9198,11.9703,11.5381,11.6966,3800400.0],["2016-10-26",11.5813,11.9342,11.5813,11.927,2215200.0],["2016-10-27",11.9559,12.0063,11.7038,11.7326,2934100.0],["2016-10-28",11.783,12.8489,11.747,12.7121,7461500.0],["2016-10-31",12.6689,12.6761,12.0495,12.2079,4442200.0],["2016-11-01",12.3232,12.46,12.0495,12.2439,3155600.0],["2016-11-02",12.1503,12.3448,11.9919,12.0495,1938700.0],["2016-11-03",12.0639,12.4528,12.0639,12.1215,2698700.0],["2016-11-04",12.0423,12.4528,11.9919,12.2584,2717200.0],["2016-11-07",12.5825,12.6329,12.3088,12.4816,3141600.0],["2016-11-08",12.3664,12.7049,12.1575,12.5681,3312800.0],["2016-11-09",12.4456,12.9354,12.2872,12.8705,2973300.0],["2016-11-10",12.9426,13.5476,12.9354,13.3963,6345000.0],["2016-11-11",13.3603,13.4035,12.9498,13.2955,2405500.0],["2016-11-14",13.3963,13.5764,13.2307,13.4251,2431000.0],["2016-11-15",13.4395,14.0301,13.3747,13.9293,3803800.0],["2016-11-16",13.8357,13.8645,13.3387,13.6052,2638400.0],["2016-11-17",13.7276,13.8141,13.3819,13.7996,3514200.0],["2016-11-18",13.7564,13.8645,13.7132,13.7564,1805500.0],["2016-11-21",13.8933,14.0373,13.8141,13.9869,1941900.0],["2016-11-22",14.0445,14.0877,13.8285,14.0085,2350300.0],["2016-11-23",13.9149,14.0085,13.8285,13.9581,1872200.0],["2016-11-25",14.0013,14.0085,13.8285,13.9149,895800.0],["2016-11-28",13.9293,13.9437,13.2523,13.4107,3635500.0],["2016-11-29",13.3459,13.742,13.0938,13.7204,3496300.0],["2016-11-30",13.9725,14.347,13.7132,14.0301,3056300.0],["2016-12-01",14.1382,14.1454,13.8285,13.9581,3185100.0],["2016-12-02",13.9437,14.1454,13.7997,13.8789,2101900.0],["2016-12-05",14.0733,14.2966,14.0013,14.0661,2274100.0],["2016-12-06",14.0517,14.3038,13.9221,14.2822,1785100.0],["2016-12-07",14.3182,14.4695,14.1093,14.3542,2030400.0],["2016-12-08",14.3686,14.6639,14.2678,14.6423,3106700.0],["2016-12-09",14.6639,14.772,14.3326,14.6279,3279700.0],["2016-12-12",14.4335,14.7864,14.1958,14.2534,5854700.0],["2016-12-13",14.4165,14.4745,14.199,14.2715,3039000.0],["2016-12-14",14.1773,14.4962,14.0323,14.1193,2749100.0],["2016-12-15",14.1193,14.6629,13.9309,14.6484,3552100.0],["2016-12-16",14.6847,14.7136,14.286,14.3367,2862800.0],["2016-12-19",14.3367,14.3512,14.1628,14.2933,1337100.0],["2016-12-20",14.3367,14.5252,14.286,14.4237,1389900.0],["2016-12-21",14.402,14.6629,14.3222,14.4092,1933500.0],["2016-12-22",14.3947,14.4165,13.9454,14.1048,1471600.0],["2016-12-23",14.0831,14.1483,13.9526,14.1338,864600.0],["2016-12-27",14.1338,14.2715,14.0468,14.1193,1012900.0],["2016-12-28",14.17,14.3078,13.9671,13.9888,1570400.0],["2016-12-29",14.0396,14.1048,13.7931,13.8874,1230000.0],["2016-12-30",13.8874,13.9671,13.7424,13.8294,1562300.0],["2017-01-03",14.0831,14.1048,13.7207,13.9598,1680900.0],["2017-01-04",14.0468,14.3875,13.9743,14.286,1841600.0],["2017-01-05",14.2208,14.4237,14.0323,14.1338,2254100.0],["2017-01-06",14.1555,14.1918,13.9019,13.9236,2107200.0],["2017-01-09",13.8656,14.3005,13.8076,13.9743,1770300.0],["2017-01-10",14.0541,14.431,14.0541,14.315,2290900.0],["2017-01-11",14.344,14.5977,14.3295,14.4527,2506600.0],["2017-01-12",14.4455,14.5324,14.2788,14.5107,1634000.0],["2017-01-13",14.4962,14.7281,14.373,14.6122,2151300.0],["2017-01-17",14.6847,14.6847,14.1483,14.3223,2037600.0],["2017-01-18",14.3512,14.6122,14.2933,14.5759,2073500.0],["2017-01-19",14.6412,14.6847,14.1773,14.2498,1413700.0],["2017-01-20",14.3223,14.5252,14.1845,14.3295,2255200.0],["2017-01-23",14.46,14.6194,14.4165,14.6049,2122200.0],["2017-01-24",14.7064,15.3152,14.6991,15.221,1845300.0],["2017-01-25",15.0833,15.5834,15.0471,15.5834,6000600.0],["2017-01-26",15.5399,15.7356,15.3442,15.4747,2312600.0],["2017-01-27",15.453,15.5399,15.2138,15.279,1566900.0],["2017-01-30",15.105,15.105,14.6847,14.9166,1762000.0],["2017-01-31",14.9093,14.9673,14.4745,14.7789,2439500.0],["2017-02-01",14.8804,15.25,14.8079,15.2283,2170200.0],["2017-02-02",15.1268,15.1848,14.8586,14.9238,1990600.0],["2017-02-03",15.0108,15.0833,14.8441,14.8948,1757300.0],["2017-02-06",14.8006,14.8731,14.7354,14.8224,1733300.0],["2017-02-07",14.7209,14.8151,14.4527,14.5107,1341500.0],["2017-02-08",14.5179,14.6049,14.2643,14.5324,2084200.0],["2017-02-09",14.5324,14.9601,14.5324,14.9383,2318400.0],["2017-02-10",15.1123,15.1848,15.0181,15.1558,3149200.0],["2017-02-13",15.2428,15.5834,15.2283,15.4457,2296700.0],["2017-02-14",15.3732,15.7574,15.3297,15.7501,3730000.0],["2017-02-15",15.8009,16.214,14.9673,15.3732,6043000.0],["2017-02-16",15.4747,16.0835,15.4747,15.6559,3655900.0],["2017-02-17",15.5907,15.7284,15.4022,15.4675,2820900.0],["2017-02-21",15.9966,16.6851,15.9096,16.6851,4287200.0],["2017-02-22",16.5547,16.6054,16.2575,16.2937,2593700.0],["2017-02-23",16.3952,16.4967,15.9241,15.9386,1917100.0],["2017-02-24",15.8009,16.1343,15.5399,16.0038,2259700.0],["2017-02-27",15.9531,16.185,15.9241,16.0618,4669500.0],["2017-02-28",16.0256,16.4967,15.9821,16.3807,3302200.0],["2017-03-01",16.6127,16.9606,16.6127,16.6924,2922700.0],["2017-03-02",16.6924,16.7721,16.1923,16.2213,1909700.0],["2017-03-03",16.2502,16.5184,16.1923,16.4749,4069800.0],["2017-03-06",16.3227,16.3807,16.04,16.214,7107100.0],["2017-03-07",16.2647,16.3227,16.04,16.214,2633500.0],["2017-03-08",16.2285,16.4604,16.0183,16.0473,2534700.0],["2017-03-09",16.0545,16.0763,15.6632,15.8516,2160700.0],["2017-03-10",15.9386,16.0763,15.7066,15.8661,2511200.0],["2017-03-13",15.9353,16.2488,15.9281,16.2269,1986800.0],["2017-03-14",16.154,16.278,16.001,16.2561,2336800.0],["2017-03-15",16.4675,16.5768,16.0739,16.4967,2843400.0],["2017-03-16",16.6789,16.7299,16.2707,16.4383,2470300.0],["2017-03-17",16.5185,16.7153,16.3946,16.6789,4421600.0],["2017-03-20",16.6862,16.7955,16.5039,16.7664,1873100.0],["2017-03-21",16.781,16.8101,16.103,16.154,2871100.0],["2017-03-22",16.1468,16.4456,15.9791,16.4092,2575500.0],["2017-03-23",16.3582,16.7883,16.3217,16.7372,2688900.0],["2017-03-24",16.7372,16.8539,16.3946,16.5112,2611600.0],["2017-03-27",16.1322,16.7226,16.052,16.6862,1911500.0],["2017-03-28",16.9486,17.7068,16.8757,17.5755,6440700.0],["2017-03-29",17.5755,17.8817,17.5318,17.6266,2943300.0],["2017-03-30",17.6557,18.3847,17.5099,18.2754,4767900.0],["2017-03-31",18.2025,18.2608,17.8817,17.889,4037000.0],["2017-04-03",18.0712,18.1514,17.5901,17.7286,3701300.0],["2017-04-04",17.6484,18.1004,17.5464,18.0931,3171300.0],["2017-04-05",18.2243,18.2243,17.7432,17.8234,3026400.0],["2017-04-06",17.8598,18.0494,17.7797,17.9692,2258900.0],["2017-04-07",17.8744,18.0494,17.7724,17.9911,2228600.0],["2017-04-10",18.0858,18.1587,17.8307,17.9619,1930900.0],["2017-04-11",17.94,18.0056,17.6484,17.8744,2176100.0],["2017-04-12",17.8307,17.8525,17.2475,17.2985,2794700.0],["2017-04-13",17.2839,17.5755,16.9559,17.0434,2770400.0],["2017-04-17",17.1163,17.2038,16.9486,17.1382,1724400.0],["2017-04-18",17.0798,17.2767,16.9559,17.2548,1997500.0],["2017-04-19",17.335,17.4516,17.2256,17.3423,2850100.0],["2017-04-20",17.4735,17.7797,17.4225,17.7432,3397300.0],["2017-04-21",17.7286,17.7651,17.4735,17.4953,2031600.0],["2017-04-24",17.9254,18.2535,17.889,18.1733,4835600.0],["2017-04-25",18.2535,18.6544,18.1806,18.5888,5349300.0],["2017-04-26",18.9387,19.2376,17.94,18.3482,6269100.0],["2017-04-27",18.3701,18.6909,18.2899,18.3118,4004700.0],["2017-04-28",18.3118,18.3118,17.9181,18.0567,3882900.0],["2017-05-01",18.392,18.6617,17.9619,18.4576,3026700.0],["2017-05-02",18.4795,18.5888,18.0785,18.3264,3912500.0],["2017-05-03",18.2316,18.3045,17.7578,17.8598,3237700.0],["2017-05-04",17.8744,17.8744,17.5537,17.8161,4210200.0],["2017-05-05",17.8744,18.2389,17.8525,18.217,1871100.0],["2017-05-08",18.2097,18.2681,17.9473,18.0056,1906000.0],["2017-05-09",18.0494,18.3701,17.9473,18.3118,2594500.0],["2017-05-10",18.3555,18.9241,18.3264,18.8658,3909300.0],["2017-05-11",18.8148,18.997,18.6617,18.8512,3065200.0],["2017-05-12",18.8367,18.9533,18.72,18.7783,2558400.0],["2017-05-15",18.9752,19.3469,18.9533,19.1939,5709700.0],["2017-05-16",19.2522,19.5583,19.2522,19.4636,3550200.0],["2017-05-17",19.1064,19.1064,18.443,18.6253,5372100.0],["2017-05-18",18.5013,18.9023,18.3555,18.8367,3363600.0],["2017-05-19",18.9023,19.5365,18.8731,19.4709,4307400.0],["2017-05-22",20.4841,20.557,19.0335,19.0626,29149800.0],["2017-05-23",19.2157,19.3178,18.2097,18.3774,16298500.0],["2017-05-24",18.3993,18.5597,17.6776,17.94,13465000.0],["2017-05-25",17.8963,18.166,17.5026,18.1223,6430000.0],["2017-05-26",18.0858,18.1952,17.8234,18.0421,6199000.0],["2017-05-30",17.94,18.0494,17.5682,17.6266,6862600.0],["2017-05-31",17.5682,17.7068,17.16,17.4225,9765000.0],["2017-06-01",17.6339,18.0421,17.5318,17.9327,8889600.0],["2017-06-02",17.94,18.1368,17.714,17.8671,5690000.0],["2017-06-05",17.7724,17.8744,17.6339,17.8671,4598600.0],["2017-06-06",17.6995,17.7651,17.3568,17.4006,5450600.0],["2017-06-07",17.4079,17.561,17.2256,17.437,5132800.0],["2017-06-08",17.3787,17.3787,17.0434,17.2183,4884700.0],["2017-06-09",17.2402,17.5901,16.9486,17.0944,5743100.0],["2017-06-12",17.0871,17.1892,16.8538,17.0434,5102500.0],["2017-06-13",17.179,17.5674,17.1643,17.4721,5377800.0],["2017-06-14",17.6554,17.8606,17.5601,17.7213,6229400.0],["2017-06-15",17.6407,17.6407,17.3182,17.4355,5278100.0],["2017-06-16",17.5014,17.736,17.4208,17.5967,4358800.0],["2017-06-19",17.8386,18.1317,17.7433,18.0365,5244700.0],["2017-06-20",18.0071,18.161,17.8386,18.0584,5214300.0],["2017-06-21",18.0584,18.5202,18.0145,18.183,6488200.0],["2017-06-22",18.1684,18.4176,18.0658,18.271,2854700.0],["2017-06-23",18.4029,19.0552,18.205,18.8646,8939000.0],["2017-06-26",18.7767,18.7987,18.4322,18.5495,3756200.0],["2017-06-27",18.4762,18.6301,18.3882,18.5715,4469700.0],["2017-06-28",18.7693,18.9526,18.5128,18.7693,3444100.0],["2017-06-29",18.7767,18.8866,18.4322,18.6814,2926900.0],["2017-06-30",18.806,19.1798,18.7474,18.9379,6101000.0],["2017-07-03",19.0552,19.3337,19.0405,19.2457,2684200.0],["2017-07-05",18.6814,19.1578,18.6594,19.0112,4886100.0],["2017-07-06",18.9599,19.2311,18.7474,19.0552,3465300.0],["2017-07-07",19.0552,19.3263,18.9965,19.297,2538900.0],["2017-07-10",19.1871,19.5462,19.1285,19.5169,2105800.0],["2017-07-11",19.5535,19.5535,19.3996,19.5096,2636200.0],["2017-07-12",19.5682,19.6048,19.3117,19.5169,2928200.0],["2017-07-13",19.5316,19.5902,19.2457,19.5316,2586800.0],["2017-07-14",19.5609,19.832,19.5316,19.7588,1321500.0],["2017-07-17",19.7368,20.1179,19.7148,19.9346,3355400.0],["2017-07-18",19.8101,19.898,19.5682,19.7294,2554700.0],["2017-07-19",19.7514,19.9566,19.6561,19.8101,1622900.0],["2017-07-20",19.7661,19.9053,19.6122,19.8394,1977300.0],["2017-07-21",19.7001,19.7074,19.4143,19.5829,2790300.0],["2017-07-24",19.898,19.9713,19.6708,19.8833,2161200.0],["2017-07-25",20.0519,20.2938,19.7221,20.2058,4092400.0],["2017-07-26",20.2938,20.433,19.8907,20.0959,3321800.0],["2017-07-27",20.4843,20.7408,19.385,19.7807,4377100.0],["2017-07-28",19.6122,19.9273,19.4509,19.7441,2577900.0],["2017-07-31",19.7807,19.7881,19.2897,19.5096,2641100.0],["2017-08-01",19.6048,19.6342,19.2018,19.319,2964900.0],["2017-08-02",19.4216,19.4436,18.9599,19.1138,4095000.0],["2017-08-03",19.1504,19.3263,18.6008,18.828,5047600.0],["2017-08-04",18.9526,19.0625,18.8573,18.8866,2884600.0],["2017-08-07",18.9526,19.2824,18.9526,19.1358,3486500.0],["2017-08-08",19.1138,19.2091,18.5861,18.74,2484000.0],["2017-08-09",18.6154,18.85,18.5568,18.6887,2699100.0],["2017-08-10",18.5128,18.6008,18.2197,18.4176,2371500.0],["2017-08-11",18.1464,18.5422,17.9632,18.4322,1147400.0],["2017-08-14",18.5861,18.8133,18.5568,18.7547,1358500.0],["2017-08-15",18.7693,18.9013,18.6081,18.6887,2197400.0],["2017-08-16",18.7254,18.8939,18.7107,18.7913,1442400.0],["2017-08-17",18.7327,18.8426,18.4615,18.4615,1594000.0],["2017-08-18",18.5788,18.74,18.5348,18.5715,1718300.0],["2017-08-21",18.6374,18.9159,18.5715,18.8939,1676200.0],["2017-08-22",18.9526,19.2824,18.9452,19.1798,1390000.0],["2017-08-23",19.1285,19.3117,19.0552,19.1211,2598800.0],["2017-08-24",19.1944,19.429,19.1944,19.2677,1142100.0],["2017-08-25",19.4143,19.6708,19.363,19.4729,1218200.0],["2017-08-28",19.5169,19.6195,19.4436,19.5462,2257200.0],["2017-08-29",19.2677,19.4656,19.1285,19.3483,1350200.0],["2017-08-30",19.3923,19.5389,19.3483,19.4363,1562400.0],["2017-08-31",19.5316,19.6342,19.2824,19.4729,2577900.0],["2017-09-01",19.7148,19.854,19.6268,19.7074,2072800.0],["2017-09-05",19.7148,19.876,19.3923,19.5682,2755500.0],["2017-09-06",19.6415,19.7368,19.3117,19.341,2415400.0],["2017-09-07",19.5755,20.0079,19.5535,19.9127,2913300.0],["2017-09-08",19.7881,19.9786,19.6635,19.6708,1801000.0],["2017-09-11",19.8833,20.3377,19.8687,20.1692,2355200.0],["2017-09-12",20.1472,20.4037,20.1399,20.3377,1417300.0],["2017-09-13",20.1765,20.2864,20.0373,20.1399,3266700.0],["2017-09-14",20.0994,20.4822,20.0552,20.3718,2260200.0],["2017-09-15",20.3055,20.4822,20.1435,20.4822,1696000.0],["2017-09-18",20.6147,21.108,20.5779,21.0859,3842800.0],["2017-09-19",21.0565,21.0565,20.4012,20.8282,3713300.0],["2017-09-20",20.8061,20.8061,20.357,20.4307,2447000.0],["2017-09-21",20.4675,20.4896,20.1877,20.3644,1793400.0],["2017-09-22",20.2613,20.3202,19.9448,20.1141,2779100.0],["2017-09-25",20.0257,20.0478,19.7828,19.8932,2309200.0],["2017-09-26",19.8564,19.8564,19.5766,19.827,2792300.0],["2017-09-27",19.8196,19.9742,19.6576,19.8343,5129600.0],["2017-09-28",20.092,20.1509,19.7165,20.1435,3012800.0],["2017-09-29",20.0405,20.1877,19.9668,20.1877,2625700.0],["2017-10-02",20.2392,20.4748,20.0699,20.4233,2171200.0],["2017-10-03",20.4233,20.6147,20.3791,20.6,2217800.0],["2017-10-04",20.6368,20.6883,20.4675,20.6442,2379500.0],["2017-10-05",20.7325,20.7325,20.357,20.5043,2594100.0],["2017-10-06",20.335,20.335,19.9742,20.2834,4677800.0],["2017-10-09",20.2466,20.2466,19.9374,20.0036,2281800.0],["2017-10-10",20.0773,20.2098,19.9227,20.0331,3472900.0],["2017-10-11",20.0994,20.1951,19.9521,20.1583,3223700.0],["2017-10-12",20.2024,20.7841,20.1877,20.7767,5660900.0],["2017-10-13",20.8724,21.6676,20.865,21.5866,6812500.0],["2017-10-16",21.4614,21.4761,21.1007,21.4172,4311300.0],["2017-10-17",21.3215,21.5424,21.2626,21.4982,3767200.0],["2017-10-18",21.5424,21.5718,21.2332,21.2479,2492600.0],["2017-10-19",21.1154,21.4172,21.0049,21.3362,4348900.0],["2017-10-20",21.4614,21.4982,21.1964,21.3289,2348000.0],["2017-10-23",21.3289,21.4099,21.1669,21.1669,1479600.0],["2017-10-24",21.3289,22.0283,21.2626,21.8811,4856500.0],["2017-10-25",21.8958,21.9768,21.6528,21.8295,2940600.0],["2017-10-26",21.9473,22.3302,21.7265,21.94,3976400.0],["2017-10-27",22.2345,22.9412,22.1314,22.8676,14067600.0],["2017-10-30",22.8971,23.5597,22.8971,23.0885,13248600.0],["2017-10-31",23.1916,23.729,23.1032,23.5744,7981900.0],["2017-11-01",23.7658,23.9941,23.4198,23.4345,6735000.0],["2017-11-02",23.4861,23.7069,23.1548,23.3094,5684400.0],["2017-11-03",23.2357,23.6922,23.1916,23.3535,4149100.0],["2017-11-06",23.4787,23.648,22.6615,22.8161,5552600.0],["2017-11-07",22.8234,23.3977,22.8234,23.3167,6188600.0],["2017-11-08",23.2505,23.3609,22.8971,23.2284,3489600.0],["2017-11-09",23.0149,23.3904,22.7277,22.7498,4712900.0],["2017-11-10",22.7645,22.9633,22.5879,22.8676,4014000.0],["2017-11-13",22.713,22.8308,22.3891,22.5952,4821700.0],["2017-11-14",22.5437,22.5658,22.1019,22.1682,4717000.0],["2017-11-15",21.9547,21.9547,21.2332,21.6528,7345500.0],["2017-11-16",21.8811,22.3817,21.6381,22.2639,6328600.0],["2017-11-17",22.2786,22.5437,22.1167,22.4921,3694700.0],["2017-11-20",22.4112,22.8823,22.4112,22.6173,2874300.0],["2017-11-21",22.8014,23.037,22.6983,22.8235,2979700.0],["2017-11-22",22.9044,22.9928,22.5289,22.6909,1983100.0],["2017-11-24",22.8014,22.8529,22.7204,22.7204,831600.0],["2017-11-27",22.6468,22.9192,22.3523,22.6615,3081700.0],["2017-11-28",22.8014,23.8836,22.6909,23.7732,5912900.0],["2017-11-29",23.7585,23.9278,22.8824,23.4124,3382400.0],["2017-11-30",23.5597,23.9352,23.4272,23.5302,5944200.0],["2017-12-01",23.5302,23.5744,22.6909,23.3535,4091500.0],["2017-12-04",23.6701,23.7953,23.3388,23.4198,2708000.0],["2017-12-05",23.4419,23.5008,22.5731,22.6541,4626300.0],["2017-12-06",22.1903,22.3964,21.8295,22.1976,6690200.0],["2017-12-07",22.286,22.632,22.2271,22.4406,4329300.0],["2017-12-08",22.5142,22.7351,22.3891,22.4185,2214700.0],["2017-12-11",22.5805,23.0075,22.5805,22.875,3153800.0],["2017-12-12",23.0001,23.7437,22.9412,23.3535,5543700.0],["2017-12-13",23.6333,23.6996,23.3462,23.4051,4899700.0],["2017-12-14",23.4753,23.4901,22.8544,22.8692,2524700.0],["2017-12-15",23.017,23.4383,22.9653,23.431,3123300.0],["2017-12-18",23.5936,24.2884,23.4827,24.1405,4917200.0],["2017-12-19",24.2144,24.5027,23.9779,24.2588,3578500.0],["2017-12-20",24.4066,24.9758,24.4066,24.5692,5320500.0],["2017-12-21",24.7245,24.7392,24.281,24.4214,3401400.0],["2017-12-22",24.4066,24.5766,24.2662,24.4657,1076000.0],["2017-12-26",24.5397,24.6579,24.2736,24.6505,905100.0],["2017-12-27",24.5323,24.7984,24.5323,24.6431,1301000.0],["2017-12-28",24.5988,24.7171,24.4879,24.7023,934100.0],["2017-12-29",24.8427,24.924,24.4953,24.6062,995500.0],["2018-01-02",24.7245,25.3084,24.7245,25.2788,2627800.0],["2018-01-03",25.3232,25.6114,25.301,25.5745,3909600.0],["2018-01-04",25.6853,25.7223,25.131,25.3897,2035200.0],["2018-01-05",25.5153,25.7962,25.4488,25.7445,2099400.0],["2018-01-08",25.7962,25.8701,25.471,25.4858,1764900.0],["2018-01-09",25.604,25.6262,25.1753,25.1901,2652600.0],["2018-01-10",25.0497,25.4488,24.8058,25.2049,2415500.0],["2018-01-11",25.4119,25.6558,25.3749,25.5671,2481000.0],["2018-01-12",25.5966,25.5966,25.3601,25.5449,1401300.0],["2018-01-16",25.7223,25.7223,24.9979,25.1384,1949900.0],["2018-01-17",25.4266,25.6632,25.1384,25.2492,2122000.0],["2018-01-18",25.1606,25.4266,25.1014,25.3379,2182800.0],["2018-01-19",25.7223,25.8849,25.604,25.7075,2847300.0],["2018-01-22",25.6853,25.7001,25.4562,25.678,2085700.0],["2018-01-23",25.6484,25.8406,25.4045,25.7519,2671400.0],["2018-01-24",25.8332,25.944,25.4932,25.7223,2605900.0],["2018-01-25",26.0993,26.6758,25.9145,26.0032,2698000.0],["2018-01-26",26.4319,26.4319,25.7888,26.0845,3037600.0],["2018-01-29",26.1362,26.151,25.5375,25.5671,1956500.0],["2018-01-30",25.2419,25.3823,25.0645,25.3158,3411500.0],["2018-01-31",25.3527,25.5745,25.0571,25.5523,4458200.0],["2018-02-01",25.1458,25.4858,24.9388,25.0719,2910500.0],["2018-02-02",24.9388,24.9462,23.9853,23.9927,3045600.0],["2018-02-05",23.7488,24.0001,22.677,23.2683,6415400.0],["2018-02-06",22.5957,24.4214,22.5809,24.1479,4881000.0],["2018-02-07",24.0075,24.6653,23.9188,24.2218,3094500.0],["2018-02-08",24.1701,24.3401,22.7657,22.7879,3685500.0],["2018-02-09",23.1353,23.1944,21.3687,22.7583,4787300.0],["2018-02-12",23.0392,23.7562,22.8027,23.5049,2958900.0],["2018-02-13",23.4827,23.941,23.4457,23.6601,1809600.0],["2018-02-14",23.3792,24.3918,23.3201,24.2588,1931300.0],["2018-02-15",24.4362,24.6505,23.6305,24.2736,2141700.0],["2018-02-16",24.1553,24.5027,24.074,24.2366,1546200.0],["2018-02-20",24.0962,24.6949,24.074,24.4731,2012000.0],["2018-02-21",24.5249,25.2123,24.5249,24.8279,2779500.0],["2018-02-22",25.0053,25.3601,24.5988,24.6284,3780500.0],["2018-02-23",25.6558,25.811,24.2366,24.8649,5498900.0],["2018-02-26",24.9758,25.0866,24.414,25.0201,2956900.0],["2018-02-27",25.0571,25.0571,24.451,24.584,2967400.0],["2018-02-28",24.6284,24.8058,23.8449,23.8523,3298900.0],["2018-03-01",23.8597,24.3253,23.4975,23.734,4170200.0],["2018-03-02",23.4975,23.6009,22.8914,23.3275,3036400.0],["2018-03-05",23.1353,23.734,23.0614,23.6231,1859000.0],["2018-03-06",23.6675,23.9631,23.4457,23.6527,2062200.0],["2018-03-07",23.4236,23.9262,23.3053,23.6379,1961100.0],["2018-03-08",23.7414,23.7414,23.1722,23.4236,2665600.0],["2018-03-09",23.5418,24.1479,23.4901,24.0592,3582100.0],["2018-03-12",24.207,24.7836,24.1997,24.3105,3266200.0],["2018-03-13",24.4805,24.8205,24.0888,24.1849,3439600.0],["2018-03-14",24.3802,24.5214,23.3477,23.3848,2907900.0],["2018-03-15",23.2883,23.37,22.8054,23.2957,4086800.0],["2018-03-16",23.3254,23.3625,22.9986,23.1323,4908000.0],["2018-03-19",22.9763,23.37,22.9168,23.0877,3716400.0],["2018-03-20",22.7683,23.0506,22.486,22.6123,3292300.0],["2018-03-21",22.6123,23.3403,22.5826,23.0208,2963600.0],["2018-03-22",22.694,22.9986,21.8174,21.9734,4545000.0],["2018-03-23",21.9734,22.0923,21.4237,21.4757,3394700.0],["2018-03-26",21.8323,21.966,21.4831,21.8843,2948000.0],["2018-03-27",22.0477,22.2706,21.4386,21.5871,2696100.0],["2018-03-28",21.6986,21.6986,21.2157,21.4609,2866000.0],["2018-03-29",21.5426,21.8843,21.5054,21.7283,1793100.0],["2018-04-02",21.6763,21.8397,20.6809,20.9929,2715000.0],["2018-04-03",20.9929,21.3346,20.6214,21.2083,2185300.0],["2018-04-04",20.666,21.3569,20.5397,21.3049,3380600.0],["2018-04-05",21.4831,21.9734,21.4534,21.7877,2786600.0],["2018-04-06",21.5871,21.6614,20.8146,21.0449,2560900.0],["2018-04-09",21.186,21.2826,20.8369,20.874,4292700.0],["2018-04-10",21.2751,22.0626,21.2529,21.7134,3602200.0],["2018-04-11",21.5351,21.8249,21.342,21.5203,1807600.0],["2018-04-12",21.706,22.2854,21.6837,22.1591,4457200.0],["2018-04-13",22.2854,22.4786,22.0923,22.1591,2353000.0],["2018-04-16",22.33,22.9688,22.2706,22.9317,3092500.0],["2018-04-17",23.0431,23.4814,22.954,23.3551,3164400.0],["2018-04-18",23.5111,24.1277,23.3997,23.9494,3097300.0],["2018-04-19",23.9494,23.9717,23.1843,23.4888,2098800.0],["2018-04-20",23.5185,23.5408,23.006,23.1174,2972300.0],["2018-04-23",23.058,23.2808,22.9837,23.1397,1367100.0],["2018-04-24",23.2585,23.318,21.8917,22.0997,2675500.0],["2018-04-25",22.0254,22.2706,21.81,21.9883,2103600.0],["2018-04-26",22.1294,22.1814,21.7357,22.1517,4102500.0],["2018-04-27",22.2037,22.4711,21.8694,22.1369,3096600.0],["2018-04-30",22.1963,22.6048,22.1146,22.1146,4647200.0],["2018-05-01",22.2854,22.4117,20.8369,21.5649,5212100.0],["2018-05-02",21.8026,22.018,21.5351,21.6986,3509100.0],["2018-05-03",21.6986,22.018,21.0894,21.6317,2736400.0],["2018-05-04",21.4831,22.1591,21.4237,21.9734,2426700.0],["2018-05-07",21.9808,22.2854,21.7729,21.8323,2944400.0],["2018-05-08",21.7951,22.2334,21.6911,22.0031,2669300.0],["2018-05-09",22.1889,23.1843,22.1517,23.0134,4235800.0],["2018-05-10",23.058,23.6523,23.0505,23.4443,4022800.0],["2018-05-11",23.4963,23.6894,23.2808,23.4814,1721900.0],["2018-05-14",23.6003,23.9197,23.5037,23.8751,3453600.0],["2018-05-15",23.682,24.0014,23.4294,23.994,2212000.0],["2018-05-16",24.0385,24.5882,23.9568,24.306,2181500.0],["2018-05-17",24.1351,24.3134,23.8083,24.0088,2791600.0],["2018-05-18",23.9123,24.15,23.7711,23.8528,1578100.0],["2018-05-21",24.1128,24.3431,24.0311,24.2391,2685900.0],["2018-05-22",24.41,24.4545,23.7711,23.786,3006300.0],["2018-05-23",23.6151,24.0905,23.5854,23.8231,2995600.0],["2018-05-24",23.9494,24.1054,23.7488,23.89,1923200.0],["2018-05-25",23.7043,23.994,23.474,23.9643,2160600.0],["2018-05-29",23.8083,24.4322,23.7785,24.0088,2314300.0],["2018-05-30",24.1871,24.4471,23.994,24.3208,1681100.0],["2018-05-31",24.2911,24.358,23.7488,23.7488,2120700.0],["2018-06-01",24.0014,24.2317,23.7414,23.8825,1922200.0],["2018-06-04",23.9791,24.0088,23.63,23.734,2561200.0],["2018-06-05",23.7414,24.0757,23.7117,23.8825,1692700.0],["2018-06-06",23.9642,24.5734,23.8528,24.5065,1781900.0],["2018-06-07",24.4545,24.5511,23.9717,24.0683,1355400.0],["2018-06-08",24.0608,24.5362,24.0163,24.4471,2117800.0],["2018-06-11",24.3951,24.4471,24.1054,24.202,1505200.0],["2018-06-12",24.2242,24.306,24.0534,24.1871,1786000.0],["2018-06-13",24.2317,24.8037,24.1871,24.4322,2511300.0],["2018-06-14",24.5465,24.8974,24.4793,24.7331,3641200.0],["2018-06-15",24.6137,24.8526,24.4121,24.8376,3293300.0],["2018-06-18",24.6585,24.7704,24.2553,24.3001,1497300.0],["2018-06-19",23.9343,23.9343,22.8593,23.2549,3350600.0],["2018-06-20",23.4416,23.4938,23.1728,23.3296,1879400.0],["2018-06-21",23.2549,23.2997,22.7398,22.7995,2804300.0],["2018-06-22",23.0907,23.1952,22.9041,22.9489,5011600.0],["2018-06-25",22.8817,22.8817,22.1874,22.4263,2308500.0],["2018-06-26",22.5084,22.6652,22.0455,22.3889,2406600.0],["2018-06-27",22.4935,22.8219,21.8066,21.844,3076200.0],["2018-06-28",21.7469,21.8738,21.1124,21.844,3600300.0],["2018-06-29",21.844,22.3516,21.7917,21.7992,3335000.0],["2018-07-02",21.5453,21.9933,21.3587,21.9709,2979500.0],["2018-07-03",22.165,22.3367,21.7544,21.7768,938100.0],["2018-07-05",21.9186,22.0829,21.6947,22.0157,1578200.0],["2018-07-06",21.9261,22.4636,21.8365,22.3591,1845900.0],["2018-07-09",22.4337,22.7697,22.4337,22.7249,1873200.0],["2018-07-10",22.7697,22.8518,22.4935,22.7025,1575300.0],["2018-07-11",22.3964,22.5009,21.9186,22.1053,1988100.0],["2018-07-12",22.2322,22.2322,21.6125,21.8514,3371600.0],["2018-07-13",21.7917,22.2247,21.6723,22.0903,1950200.0],["2018-07-16",22.0903,22.3143,21.6349,21.8141,2302000.0],["2018-07-17",22.0157,23.0011,22.0007,22.8369,3958000.0],["2018-07-18",23.2923,23.8223,22.8742,23.449,6350400.0],["2018-07-19",23.3744,23.5013,22.9638,23.3072,2551900.0],["2018-07-20",23.2176,23.4565,23.016,23.0907,1941300.0],["2018-07-23",23.0907,23.352,22.9489,23.0384,1813200.0],["2018-07-24",23.3371,23.4416,22.9115,23.0235,1458500.0],["2018-07-25",22.9414,23.1728,22.8518,23.0832,1717800.0],["2018-07-26",23.016,23.7253,23.0086,23.4117,1583400.0],["2018-07-27",23.4565,23.561,23.128,23.464,1393600.0],["2018-07-30",23.5013,23.7925,22.7622,23.6133,3399300.0],["2018-07-31",24.0687,25.0466,23.5237,25.0317,4813400.0],["2018-08-01",25.0467,25.0467,24.2852,24.3748,2205400.0],["2018-08-02",24.1135,24.3897,23.882,24.0761,2997600.0],["2018-08-03",24.1135,24.539,24.1135,24.2329,1691800.0],["2018-08-06",24.2329,24.3822,24.0388,24.0985,2344000.0],["2018-08-07",24.2329,24.4046,24.0911,24.3225,1656800.0],["2018-08-08",24.427,24.4867,24.2255,24.4046,1641400.0],["2018-08-09",24.3748,24.6361,24.2255,24.3748,1299400.0],["2018-08-10",24.106,24.1583,23.6805,23.7103,1646600.0],["2018-08-13",23.7925,24.1807,23.5461,23.6133,2770400.0],["2018-08-14",23.7029,24.1359,23.6879,23.785,1532100.0],["2018-08-15",23.5162,23.5983,22.7697,23.1803,1760700.0],["2018-08-16",23.3595,23.8372,23.3072,23.464,1484900.0],["2018-08-17",23.4416,23.6058,23.2251,23.5386,1223200.0],["2018-08-20",23.5909,24.0537,23.5909,23.8746,2684000.0],["2018-08-21",23.8746,24.1508,23.8447,23.8596,1661500.0],["2018-08-22",23.9268,24.009,23.6133,23.897,1311700.0],["2018-08-23",23.8895,23.9567,23.5013,23.5909,1508100.0],["2018-08-24",23.7178,24.009,23.7103,23.8895,1039000.0],["2018-08-27",23.9492,24.5315,23.9492,24.427,1340700.0],["2018-08-28",24.5241,24.6659,24.0015,24.1508,1174700.0],["2018-08-29",24.1135,24.1433,23.6133,23.7925,2050500.0],["2018-08-30",23.6058,23.6133,22.7174,22.9936,3186200.0],["2018-08-31",22.8817,23.0011,22.5159,22.7622,3516400.0],["2018-09-04",22.583,22.7025,22.2919,22.695,1958400.0],["2018-09-05",22.6428,23.0086,22.4935,22.6502,2268000.0],["2018-09-06",22.6278,22.7771,21.5976,21.9858,4393700.0],["2018-09-07",21.7618,21.7992,21.299,21.7395,3658800.0],["2018-09-10",21.844,21.8888,21.5528,21.5752,1586900.0],["2018-09-11",21.3736,21.5603,21.1422,21.3438,2492800.0],["2018-09-12",21.3662,21.5304,21.187,21.2094,2566100.0],["2018-09-13",21.4144,21.557,20.8888,20.9489,3277200.0],["2018-09-14",21.0314,21.3843,20.9489,21.2567,1940600.0],["2018-09-17",21.2267,21.6096,21.0615,21.2867,2184200.0],["2018-09-18",21.4294,21.4594,21.069,21.2867,2217400.0],["2018-09-19",21.2867,21.6547,21.2342,21.6472,1998200.0],["2018-09-20",21.8949,22.2253,21.8123,21.94,2364200.0],["2018-09-21",22.0902,22.0902,21.6772,21.7222,1897600.0],["2018-09-24",21.6246,21.6772,21.1291,21.1816,2364000.0],["2018-09-25",21.2267,21.2792,20.9564,21.0915,2392300.0],["2018-09-26",20.9864,21.2642,20.7311,20.7536,2257500.0],["2018-09-27",20.6786,20.7912,20.3332,20.3482,2415000.0],["2018-09-28",20.2731,20.5209,20.1304,20.4458,2789200.0],["2018-10-01",20.2355,20.5809,20.0704,20.4007,2479200.0],["2018-10-02",20.4458,20.6335,20.0779,20.1079,3306100.0],["2018-10-03",20.1755,20.8512,20.1379,20.4983,2500400.0],["2018-10-04",20.4533,20.611,20.183,20.2656,2419600.0],["2018-10-05",20.198,20.3482,19.3871,19.7024,2424200.0],["2018-10-08",19.4847,19.6424,19.2594,19.3946,2393700.0],["2018-10-09",19.1919,19.2519,18.0355,18.0355,4820500.0],["2018-10-10",18.0205,18.2608,17.4799,17.8328,5014300.0],["2018-10-11",17.8929,18.2533,17.6601,17.7052,3594000.0],["2018-10-12",18.1932,18.5386,17.7878,17.9755,2632200.0],["2018-10-15",17.9079,18.2157,17.8553,18.0881,2724100.0],["2018-10-16",18.3134,18.3509,17.983,18.1181,2266700.0],["2018-10-17",18.0731,18.1857,17.6451,17.7127,2468000.0],["2018-10-18",17.6451,17.7803,16.8942,16.9468,2735200.0],["2018-10-19",16.9768,17.2321,16.5413,16.654,4752300.0],["2018-10-22",16.7516,16.9543,16.3161,16.5488,2763800.0],["2018-10-23",16.1509,16.2936,15.8581,16.1058,3194500.0],["2018-10-24",16.0608,16.1509,15.0622,15.0847,2976200.0],["2018-10-25",15.3024,16.1659,15.1447,16.0308,6299200.0],["2018-10-26",15.6929,15.7604,14.7918,15.4901,5684200.0],["2018-10-29",15.798,16.1734,15.2799,15.6028,7912400.0],["2018-10-30",15.1372,16.2185,14.4615,16.1209,7996800.0],["2018-10-31",16.271,16.699,16.0007,16.4287,5534500.0],["2018-11-01",16.8192,17.5174,16.7291,17.4799,4511900.0],["2018-11-02",17.6526,17.9004,17.3448,17.5925,5393000.0],["2018-11-05",17.7052,17.7352,17.0069,17.142,3431200.0],["2018-11-06",17.2847,17.7953,17.142,17.4424,4072800.0],["2018-11-07",17.6451,17.8779,17.4048,17.7802,2218900.0],["2018-11-08",17.585,17.6451,17.2246,17.3823,2632100.0],["2018-11-09",16.9918,17.0669,16.5413,16.6615,3023300.0],["2018-11-12",16.729,16.8492,16.3987,16.5113,2161300.0],["2018-11-13",16.5038,16.8192,16.0232,16.0308,2867500.0],["2018-11-14",16.241,16.6915,16.0533,16.2785,2821700.0],["2018-11-15",16.211,16.4062,15.8581,16.3086,2154600.0],["2018-11-16",16.1434,16.211,15.4526,15.7529,3101700.0],["2018-11-19",15.6478,15.9181,15.4976,15.5277,3762400.0],["2018-11-20",15.0772,15.3475,14.7468,14.942,2776300.0],["2018-11-21",15.0997,15.6779,15.0697,15.4526,2254200.0],["2018-11-23",15.2198,15.355,15.0096,15.1598,912300.0],["2018-11-26",15.3174,15.7229,15.2198,15.2574,2205100.0],["2018-11-27",15.0997,15.0997,14.4089,14.8519,4157500.0],["2018-11-28",14.9645,15.0847,14.3188,15.0471,3846100.0],["2018-11-29",15.0321,15.0622,14.5966,14.9345,3742300.0],["2018-11-30",14.8594,15.3325,14.8594,15.1823,3389200.0],["2018-12-03",15.6103,16.0232,15.3625,15.4526,3101000.0],["2018-12-04",15.4,15.5127,14.6642,14.6792,4607600.0],["2018-12-06",14.3488,14.3939,14.0034,14.3639,4502900.0],["2018-12-07",14.4314,14.7918,13.6205,13.6505,4819700.0],["2018-12-10",13.5905,14.2062,13.5229,14.056,4275800.0],["2018-12-11",14.4239,14.6642,14.2512,14.3789,5269900.0],["2018-12-12",14.7318,14.927,14.484,14.4915,2940900.0],["2018-12-13",14.5771,14.6074,14.0849,14.2893,3878900.0],["2018-12-14",14.0319,14.2893,13.5851,13.8577,4322300.0],["2018-12-17",13.8577,14.2363,13.7062,13.7971,3392000.0],["2018-12-18",13.941,14.3196,13.941,14.1227,3836200.0],["2018-12-19",14.1303,14.5089,13.8501,13.8501,5989000.0],["2018-12-20",13.729,14.206,13.5548,13.8274,5404500.0],["2018-12-21",13.835,14.1379,13.6684,13.7441,4746600.0],["2018-12-24",13.6987,14.1076,13.3125,13.7365,1762700.0],["2018-12-26",13.7214,14.6604,13.4563,14.6301,2893300.0],["2018-12-27",14.2136,14.4559,13.7365,14.4559,4036800.0],["2018-12-28",14.4938,14.7361,14.3423,14.4332,1928000.0],["2018-12-31",14.4483,14.6755,14.2666,14.6074,2040900.0],["2019-01-02",14.365,15.1299,14.3045,14.9633,2049500.0],["2019-01-03",14.9027,14.9633,14.5619,14.6755,1852000.0],["2019-01-04",15.0693,16.0234,14.9936,15.9477,4309400.0],["2019-01-07",15.8871,16.1219,15.3873,15.6902,2808700.0],["2019-01-08",15.8493,16.0083,15.6221,15.7811,2758800.0],["2019-01-09",15.8795,16.1673,15.6751,15.9628,4175000.0],["2019-01-10",15.8265,16.3187,15.7962,16.3036,2358800.0],["2019-01-11",16.2127,16.4323,16.0461,16.084,2128600.0],["2019-01-14",15.8417,16.137,15.7508,15.9098,2212000.0],["2019-01-15",15.8947,16.0386,15.6221,15.7508,1475700.0],["2019-01-16",15.7432,16.137,15.7129,15.9856,1927100.0],["2019-01-17",15.9931,16.5232,15.872,16.3263,2126400.0],["2019-01-18",16.4853,16.8034,16.3642,16.6822,3330300.0],["2019-01-22",16.5156,16.5308,15.9098,15.978,3426600.0],["2019-01-23",16.0613,16.0991,15.4403,15.6599,2130300.0],["2019-01-24",15.5842,15.8492,15.5615,15.6069,2472600.0],["2019-01-25",15.9401,16.6974,15.8871,16.4551,3126800.0],["2019-01-28",16.3112,16.4172,16.0764,16.2657,2116400.0],["2019-01-29",16.2582,16.6141,16.2052,16.4475,1272000.0],["2019-01-30",17.0987,17.341,16.7655,17.2577,3004700.0],["2019-01-31",16.9018,17.0381,16.5686,16.6368,3420900.0],["2019-02-01",16.5005,17.1517,16.4475,16.9851,2090800.0],["2019-02-04",16.9548,17.0987,16.8564,17.0457,1585200.0],["2019-02-05",17.0381,17.3183,17.0078,17.2426,2151000.0],["2019-02-06",17.1063,17.341,17.0684,17.1593,1476500.0],["2019-02-07",16.9927,17.1214,16.3945,16.5611,2506700.0],["2019-02-08",16.402,16.7655,16.2355,16.5156,2686500.0],["2019-02-11",16.5535,16.864,16.5308,16.8261,5500600.0],["2019-02-12",16.758,18.0453,16.7352,17.4092,4972700.0],["2019-02-13",17.2577,17.5304,17.0836,17.1063,4146500.0],["2019-02-14",16.9548,17.5001,16.9473,17.3865,2037400.0],["2019-02-15",17.6137,17.7348,17.394,17.6894,3482400.0],["2019-02-19",17.5682,18.1664,17.4622,18.0907,2702400.0],["2019-02-20",18.0983,18.954,18.0226,18.6208,3563900.0],["2019-02-21",18.5981,18.7041,18.2346,18.3633,1753500.0],["2019-02-22",18.5299,18.8783,18.3936,18.795,3494600.0],["2019-02-25",18.9085,18.9313,18.6965,18.8631,2158800.0],["2019-02-26",18.7647,18.9388,18.7117,18.7117,2041500.0],["2019-02-27",18.7722,18.9313,18.6587,18.8253,2428400.0],["2019-02-28",18.795,19.0751,18.7117,18.7722,3134500.0],["2019-03-01",18.9767,19.272,18.7268,18.8631,3184100.0],["2019-03-04",18.954,19.1357,18.2649,18.5223,2649700.0],["2019-03-05",18.4845,18.5451,18.2043,18.2573,1941900.0],["2019-03-06",18.3482,18.6511,18.2573,18.3633,1862200.0],["2019-03-07",18.3027,18.3633,17.8332,17.9393,2756700.0],["2019-03-08",17.7954,17.8863,17.4925,17.6818,2769100.0],["2019-03-11",17.8332,18.3709,17.803,18.1059,2188000.0],["2019-03-12",18.1664,18.333,18.015,18.2346,2056600.0],["2019-03-13",18.4239,18.5754,18.2876,18.4921,2296100.0],["2019-03-14",18.4257,18.563,17.8082,17.8845,3280600.0],["2019-03-15",17.8692,18.1513,17.5795,17.6405,5489100.0],["2019-03-18",17.0307,17.3585,16.741,17.1145,3850100.0],["2019-03-19",17.2822,17.4499,16.8782,16.9011,2978100.0],["2019-03-20",16.8477,17.3127,16.8477,17.023,2208100.0],["2019-03-21",16.9468,17.7549,16.9468,17.4423,2666200.0],["2019-03-22",17.3051,17.3051,16.5123,16.5351,2247800.0],["2019-03-25",16.5428,16.7486,16.1692,16.2759,2539100.0],["2019-03-26",16.4437,16.5732,16.1387,16.2683,2002800.0],["2019-03-27",16.2988,16.5275,16.093,16.3293,2867200.0],["2019-03-28",16.4055,16.8324,16.3522,16.6952,2521800.0],["2019-03-29",16.8096,17.2365,16.7638,17.145,2759600.0],["2019-04-01",17.4499,17.7625,17.2365,17.6405,2659900.0],["2019-04-02",17.6863,17.8159,17.4652,17.5109,2184200.0],["2019-04-03",17.7091,18.4791,17.7091,18.3647,4090700.0],["2019-04-04",18.3495,18.7917,18.0293,18.5477,2999500.0],["2019-04-05",18.5248,18.7154,18.2809,18.3647,1867900.0],["2019-04-08",18.38,18.4867,18.2047,18.3952,2024400.0],["2019-04-09",18.2428,18.3419,17.915,18.0598,2763500.0],["2019-04-10",18.1513,18.3495,17.8845,18.2428,1869600.0],["2019-04-11",18.2885,18.5248,18.1818,18.3342,1796000.0],["2019-04-12",18.6621,19.0204,18.5782,18.8679,2280500.0],["2019-04-15",19.5616,19.5616,18.563,18.6849,3273600.0],["2019-04-16",18.6926,19.0661,18.6697,19.0127,1697400.0],["2019-04-17",19.1652,19.2414,18.845,18.9136,3105700.0],["2019-04-18",18.9975,19.2491,18.8603,18.8984,1757600.0],["2019-04-22",18.8374,18.9289,18.4029,18.4715,1569200.0],["2019-04-23",18.502,18.6468,18.3266,18.4486,2692200.0],["2019-04-24",18.38,18.4029,17.9302,17.9302,1598300.0],["2019-04-25",17.915,17.9302,17.2441,17.3508,2471900.0],["2019-04-26",17.1755,17.7396,17.0611,17.7168,2696600.0],["2019-04-29",17.7244,17.8311,17.4957,17.6024,2179300.0],["2019-04-30",17.2594,17.61,16.8553,16.9544,3537700.0],["2019-05-01",16.802,16.9697,16.0777,16.1235,6486300.0],["2019-05-02",16.0625,16.1616,15.7042,15.9481,3294000.0],["2019-05-03",16.0167,16.4894,15.9558,16.4513,2784100.0],["2019-05-06",15.8719,16.1921,15.6508,15.9481,2479900.0],["2019-05-07",15.6813,15.7804,15.3688,15.628,3905700.0],["2019-05-08",15.5517,15.6661,15.3611,15.3992,2345400.0],["2019-05-09",15.1782,15.3459,14.9037,15.2087,2248200.0],["2019-05-10",15.5746,15.7194,15.1705,15.6356,4363700.0],["2019-05-13",15.1477,15.1934,14.9037,15.0333,2637800.0],["2019-05-14",15.3154,15.5365,15.1172,15.3992,2255800.0],["2019-05-15",15.1096,15.6432,14.9419,15.5136,2462600.0],["2019-05-16",15.6508,15.8795,15.5365,15.5975,3247700.0],["2019-05-17",15.4907,15.6813,15.2849,15.4069,3474900.0],["2019-05-20",15.1629,15.2315,14.9037,14.9723,3401800.0],["2019-05-21",15.1248,15.4145,15.1248,15.2697,3354800.0],["2019-05-22",15.1705,15.3078,15.0867,15.1629,2973100.0],["2019-05-23",14.8351,14.9114,14.3853,14.4539,3396200.0],["2019-05-24",14.6522,14.7741,14.1643,14.332,3251100.0],["2019-05-28",14.3396,14.3777,14.0194,14.1261,2288800.0],["2019-05-29",13.8517,13.9508,13.623,13.8746,3570500.0],["2019-05-30",13.966,14.1795,13.7983,13.8974,2701400.0],["2019-05-31",13.6306,13.7069,13.2113,13.2418,4278700.0],["2019-06-03",13.2494,13.7907,13.2494,13.7831,2907900.0],["2019-06-04",14.0652,14.675,14.0652,14.6674,3017300.0],["2019-06-05",14.6903,14.7513,14.2786,14.5226,1594000.0],["2019-06-06",14.4768,14.5683,14.1109,14.4768,2084200.0],["2019-06-07",14.5454,14.6217,14.3167,14.3396,1862200.0],["2019-06-10",14.5454,14.7131,14.4158,14.4539,1512400.0],["2019-06-11",14.7894,14.9876,14.5835,14.6522,1846500.0],["2019-06-12",14.5988,14.6064,14.3472,14.4539,1264600.0],["2019-06-13",14.5408,14.8869,14.487,14.8715,1773300.0],["2019-06-14",14.7408,14.7638,14.487,14.6331,1402900.0],["2019-06-17",14.4639,14.6024,14.2871,14.3025,1403600.0],["2019-06-18",14.5024,14.8177,14.4255,14.7023,2080500.0],["2019-06-19",14.8177,14.8638,14.5793,14.6716,2063200.0],["2019-06-20",15.0253,15.1022,14.7331,14.8407,1208700.0],["2019-06-21",14.8177,15.4174,14.7254,15.0945,3577200.0],["2019-06-24",15.0791,15.2637,14.8792,14.8792,1953700.0],["2019-06-25",14.8792,15.0253,14.7254,14.9561,1408300.0],["2019-06-26",14.9714,15.3175,14.9714,15.2944,1880400.0],["2019-06-27",15.2944,15.5943,15.2252,15.4866,2554900.0],["2019-06-28",15.5482,15.8096,15.4713,15.7173,3492700.0],["2019-07-01",15.925,16.171,15.8788,16.1249,2612900.0],["2019-07-02",16.1095,16.1095,15.6097,15.7096,2312200.0],["2019-07-03",15.725,15.8711,15.602,15.8096,831400.0],["2019-07-05",15.6558,15.8481,15.5328,15.7481,1039400.0],["2019-07-08",15.7096,15.7096,14.8561,14.9099,3146900.0],["2019-07-09",14.81,14.9253,14.587,14.8715,2518300.0],["2019-07-10",15.0714,15.1022,14.7946,14.9791,2343900.0],["2019-07-11",14.9561,15.0791,14.8484,15.0714,2362300.0],["2019-07-12",15.156,15.7712,15.1483,15.6328,1939700.0],["2019-07-15",15.5943,15.6635,15.1483,15.5559,1303200.0],["2019-07-16",15.5559,16.0864,15.4405,15.7635,1980000.0],["2019-07-17",15.7635,15.7942,15.4098,15.602,1276900.0],["2019-07-18",15.5097,15.8327,15.4251,15.7096,1638700.0],["2019-07-19",15.7865,16.1479,15.725,15.9403,2208600.0],["2019-07-22",16.0095,16.0634,15.7712,15.8327,1914000.0],["2019-07-23",16.0249,16.4555,15.9403,16.1556,2306800.0],["2019-07-24",16.071,16.7862,15.9865,16.7247,1926300.0],["2019-07-25",16.617,16.6478,16.0172,16.1403,3020700.0],["2019-07-26",16.0557,16.1403,15.7173,15.8173,1914900.0],["2019-07-29",15.7942,15.8327,15.3867,15.4559,3726000.0],["2019-07-30",15.1944,16.1556,14.9868,15.8019,4545000.0],["2019-07-31",15.6943,16.2248,15.5174,15.8019,2786300.0],["2019-08-01",15.7173,16.1018,15.1022,15.2483,3323000.0],["2019-08-02",15.0022,15.1252,14.587,14.7023,1923600.0],["2019-08-05",14.4486,14.4716,14.0256,14.264,1980000.0],["2019-08-06",14.3947,14.5024,14.0641,14.3409,3000600.0],["2019-08-07",14.0872,14.1179,13.8488,14.0487,3102900.0],["2019-08-08",16.3863,16.5786,16.1787,16.4325,6854100.0],["2019-08-09",16.1479,16.2248,15.5097,15.5328,2613700.0],["2019-08-12",15.379,15.5174,14.9099,14.9791,2113200.0],["2019-08-13",14.9561,16.071,14.8177,15.3021,2388600.0],["2019-08-14",14.7792,14.8638,14.5331,14.587,3531100.0],["2019-08-15",14.61,14.7561,14.2563,14.4409,3040100.0],["2019-08-16",14.587,15.1022,14.5178,15.0022,3096100.0],["2019-08-19",15.3713,15.3713,14.2563,15.2175,1789500.0],["2019-08-20",15.1252,15.2252,14.8484,14.8638,1741000.0],["2019-08-21",15.0714,15.156,14.8023,14.9638,1992300.0],["2019-08-22",14.9945,15.1637,14.833,14.8869,1861400.0],["2019-08-23",14.6716,14.8407,14.3255,14.4101,2755900.0],["2019-08-26",14.6869,14.6869,14.4178,14.5255,1830800.0],["2019-08-27",14.6869,14.7792,14.3025,14.3717,2153100.0],["2019-08-28",14.3794,14.7946,14.2179,14.6639,1578600.0],["2019-08-29",14.9253,15.3713,14.8792,15.0791,1866100.0],["2019-08-30",15.2637,15.3867,15.1406,15.3175,1950200.0],["2019-09-03",15.0868,15.1099,14.7638,15.0022,1484200.0],["2019-09-04",15.3636,15.5482,15.3098,15.4866,1658400.0],["2019-09-05",15.7558,16.0787,15.602,15.825,2614400.0],["2019-09-06",15.9173,16.4478,15.725,16.2633,2199000.0],["2019-09-09",16.3017,17.3629,16.2095,17.2091,4086500.0],["2019-09-10",17.2399,17.4936,16.8861,17.4936,4026400.0],["2019-09-11",17.3321,17.7781,16.9246,17.6858,3135200.0],["2019-09-12",17.5797,18.0212,17.3784,17.7191,3483800.0],["2019-09-13",18.1064,18.4007,17.7579,18.1683,2272500.0],["2019-09-16",18.1761,18.4394,17.9747,18.0444,2335000.0],["2019-09-17",17.7811,17.8663,17.3164,17.4713,3101000.0],["2019-09-18",17.5178,17.6417,17.2622,17.4791,2019200.0],["2019-09-19",17.5255,17.8508,17.5178,17.6494,1784400.0],["2019-09-20",17.6882,17.7656,17.3629,17.4171,2122700.0],["2019-09-23",17.4249,17.8973,17.2312,17.7734,2254200.0],["2019-09-24",17.7191,17.8818,17.2855,17.4171,2850500.0],["2019-09-25",17.3861,18.0367,17.3164,17.8818,2134200.0],["2019-09-26",17.7734,17.9437,17.4713,17.8198,1592300.0],["2019-09-27",17.874,18.0522,17.6649,17.7424,2052100.0],["2019-09-30",17.7966,18.0909,17.6572,18.0134,1703500.0],["2019-10-01",18.0986,18.238,17.3087,17.3939,1383200.0],["2019-10-02",16.9834,17.3087,16.7898,17.0531,2799300.0],["2019-10-03",16.906,17.27,16.6504,17.208,1402000.0],["2019-10-04",17.177,17.4249,16.906,17.1383,1887200.0],["2019-10-07",17.1151,17.2467,16.9525,16.9679,1070400.0],["2019-10-08",16.7898,16.875,16.6117,16.6272,1453300.0],["2019-10-09",16.875,16.8905,16.6349,16.7356,1481200.0],["2019-10-10",16.8363,17.1848,16.7124,17.0841,1370800.0],["2019-10-11",17.6494,18.331,17.3242,18.1373,2919700.0],["2019-10-14",17.8973,17.9437,17.5797,17.5797,1392700.0],["2019-10-15",17.8121,18.0909,17.6107,17.8121,1708200.0],["2019-10-16",17.9592,18.1761,17.572,17.6494,2416700.0],["2019-10-17",17.7966,17.967,17.5488,17.6572,1107500.0],["2019-10-18",17.6959,18.1296,17.6959,17.9979,1748000.0],["2019-10-21",18.2458,18.4161,18.0057,18.0057,1662900.0],["2019-10-22",18.0289,18.2225,17.572,18.0676,1903000.0],["2019-10-23",18.1373,18.238,17.9592,18.0444,1300400.0],["2019-10-24",18.2303,18.3232,17.8973,18.1993,3232500.0],["2019-10-25",16.9602,18.1296,16.2864,18.0289,5302200.0],["2019-10-28",18.1683,18.935,17.5565,17.5875,3393900.0],["2019-10-29",17.4713,17.8043,17.3474,17.5333,2398600.0],["2019-10-30",17.5643,17.5643,17.0919,17.4403,1904200.0],["2019-10-31",17.3242,17.3552,16.9447,17.1383,1835100.0],["2019-11-01",17.3861,17.7966,17.2545,17.6959,1523600.0],["2019-11-04",17.8973,18.1916,17.8121,18.1296,1497400.0],["2019-11-05",18.2303,18.6794,18.1761,18.1838,2458900.0],["2019-11-06",18.1451,18.2922,17.9205,17.9825,1668300.0],["2019-11-07",18.2922,18.4394,18.0986,18.3542,1653200.0],["2019-11-08",18.2303,18.3232,17.9825,18.1838,1428400.0],["2019-11-11",17.9979,18.2613,17.9979,18.1916,894400.0],["2019-11-12",18.2225,18.2225,17.8121,17.8973,1093600.0],["2019-11-13",17.7114,17.7114,17.3784,17.5255,1874900.0],["2019-11-14",17.5875,17.9592,17.5565,17.9205,1451100.0],["2019-11-15",18.0057,18.0986,17.8508,17.9747,1497800.0],["2019-11-18",18.2225,18.3619,17.9128,18.238,2708400.0],["2019-11-19",18.3232,18.4471,18.1219,18.1761,1864300.0],["2019-11-20",18.0444,18.1451,17.4558,17.5952,2178500.0],["2019-11-21",17.6649,17.9979,17.51,17.9205,1630000.0],["2019-11-22",18.0522,18.1606,17.8818,18.0057,1113500.0],["2019-11-25",18.1141,18.2922,17.9979,18.1296,1332900.0],["2019-11-26",18.0676,18.1683,17.874,18.0676,1111500.0],["2019-11-27",18.0986,18.1838,17.8508,17.967,766000.0],["2019-11-29",17.8508,17.9282,17.4791,17.5178,797400.0],["2019-12-02",17.6262,17.8585,17.4326,17.51,1436100.0],["2019-12-03",17.0144,17.2467,16.6582,16.9602,1999100.0],["2019-12-04",17.3397,17.634,16.9989,17.0299,1545100.0],["2019-12-05",17.0686,17.3397,16.875,17.3009,1839900.0],["2019-12-06",17.5333,17.8353,17.4249,17.6727,1883500.0],["2019-12-09",18.0522,18.1373,17.7966,18.0599,2153000.0],["2019-12-10",18.1915,18.1993,17.7501,17.7734,2133000.0],["2019-12-11",17.8121,18.1915,17.8121,18.0909,1235800.0],["2019-12-12",18.1556,19.2318,18.062,19.1928,3453600.0],["2019-12-13",19.185,19.341,18.7015,18.7249,1805500.0],["2019-12-16",18.9979,19.0681,18.6079,18.6547,1313200.0],["2019-12-17",18.8185,18.8419,18.6235,18.8107,1152800.0],["2019-12-18",18.7639,19.3956,18.7015,19.302,2822700.0],["2019-12-19",19.3566,19.419,19.1383,19.302,2002500.0],["2019-12-20",19.3176,19.38,18.7249,18.8185,3086500.0],["2019-12-23",18.8497,19.1305,18.6859,19.1071,907100.0],["2019-12-24",19.1773,19.224,19.0369,19.1227,349700.0],["2019-12-26",19.2318,19.2474,18.9667,19.1305,645100.0],["2019-12-27",19.1851,19.1851,18.8341,18.8887,689800.0],["2019-12-30",18.9433,19.0603,18.7483,18.8029,769300.0],["2019-12-31",18.7015,18.8731,18.5455,18.8419,1155700.0],["2020-01-02",19.0135,19.0135,18.4598,18.6157,1492000.0],["2020-01-03",18.3506,18.3896,18.0542,18.0542,1213000.0],["2020-01-06",18.2414,18.2414,17.8436,17.984,1134500.0],["2020-01-07",17.867,18.0932,17.6955,17.7111,1799000.0],["2020-01-08",17.7501,17.906,17.5785,17.8437,1769200.0],["2020-01-09",17.8515,17.9762,17.5629,17.7969,2160600.0],["2020-01-10",17.7657,17.8592,17.5317,17.6175,1441700.0],["2020-01-13",17.8125,18.0776,17.6565,17.9528,1398200.0],["2020-01-14",17.8826,18.3272,17.7891,18.101,1627200.0],["2020-01-15",18.2102,18.4676,18.0386,18.179,1676600.0],["2020-01-16",18.3116,18.4442,18.1634,18.2726,1020700.0],["2020-01-17",18.3272,18.5455,18.1166,18.2102,1093300.0],["2020-01-21",17.984,18.0074,17.5863,17.7579,1677400.0],["2020-01-22",17.8203,17.9528,17.3211,17.4537,2114000.0],["2020-01-23",17.2431,17.7813,16.9546,17.7033,1811000.0],["2020-01-24",17.7033,17.7657,17.2353,17.3679,1470700.0],["2020-01-27",16.7908,16.9936,16.3151,16.3697,2919000.0],["2020-01-28",16.5101,16.7362,16.4321,16.6894,2344100.0],["2020-01-29",16.7518,17.017,16.549,16.5724,1679800.0],["2020-01-30",16.3229,16.7362,16.3229,16.7362,2300400.0],["2020-01-31",16.4711,16.6192,15.8472,16.0343,3111000.0],["2020-02-03",16.1279,16.2995,15.9329,16.1045,1974500.0],["2020-02-04",16.5257,16.8766,16.5101,16.7128,1373500.0],["2020-02-05",17.0092,17.4693,16.7908,17.2431,2732700.0],["2020-02-06",17.3757,17.4225,16.7128,16.783,2049100.0],["2020-02-07",16.6114,16.6114,16.2215,16.4087,1912400.0],["2020-02-10",16.2683,16.3775,15.9329,16.0343,2398500.0],["2020-02-11",16.1825,16.9,16.1513,16.6036,1847800.0],["2020-02-12",16.8766,17.2042,16.8766,17.0014,2665300.0],["2020-02-13",17.0872,17.6955,16.0343,16.7986,3403100.0],["2020-02-14",16.627,16.7206,16.1435,16.4243,2586000.0],["2020-02-18",16.1981,16.2917,15.8394,15.9174,1868400.0],["2020-02-19",15.9641,16.5491,15.9641,16.4711,2131700.0],["2020-02-20",16.4477,16.939,16.4477,16.744,1664200.0],["2020-02-21",16.5257,16.5335,16.2761,16.2995,1449300.0],["2020-02-24",15.4806,15.66,15.2856,15.504,2086000.0],["2020-02-25",15.6132,15.6288,14.7397,14.8723,3331300.0],["2020-02-26",14.9815,15.1921,14.5214,14.5214,2249000.0],["2020-02-27",14.3186,14.8411,13.9832,14.0846,3319500.0],["2020-02-28",13.7415,14.7943,13.7181,14.7709,4557300.0],["2020-03-02",14.8489,15.0517,14.5058,15.0517,3086800.0],["2020-03-03",14.9581,15.1609,14.1938,14.3654,4570700.0],["2020-03-04",14.5916,14.6851,14.0222,14.576,2902900.0],["2020-03-05",14.1314,14.537,14.0222,14.4746,3126900.0],["2020-03-06",13.9053,14.4512,13.5933,13.9365,3053900.0],["2020-03-09",12.5795,13.2814,12.3611,12.3689,2863200.0],["2020-03-10",13.1488,13.4841,12.4001,13.4529,3289700.0],["2020-03-11",12.9616,12.9928,12.3065,12.6029,5967200.0],["2020-03-12",11.8725,12.2507,11.258,11.2738,4770900.0],["2020-03-13",12.0931,12.3295,11.2974,12.3216,3313700.0],["2020-03-16",10.6514,11.4156,10.4308,10.8405,3419800.0],["2020-03-17",11.1556,12.0144,10.5569,11.8568,4492600.0],["2020-03-18",10.872,11.9907,10.5726,11.8804,4784400.0],["2020-03-19",11.5495,12.5895,11.1793,11.8174,3318200.0],["2020-03-20",11.9671,12.0853,9.6351,10.2417,6262400.0],["2020-03-23",10.1236,10.4702,9.6666,10.1393,2874800.0],["2020-03-24",10.7932,11.1477,10.2811,10.9114,3143400.0],["2020-03-25",10.9429,12.4398,10.7381,11.975,2883800.0],["2020-03-26",11.8016,12.7785,11.7386,12.3295,2802000.0],["2020-03-27",11.778,11.8725,11.1871,11.2186,2835100.0],["2020-03-30",11.1477,11.5259,10.7932,11.0926,2954600.0],["2020-03-31",11.0768,11.5732,11.0296,11.3683,2360600.0],["2020-04-01",10.9193,11.0217,10.4466,10.5096,2181100.0],["2020-04-02",10.5254,11.0926,10.3048,10.4623,2708800.0],["2020-04-03",10.5411,10.7696,10.0921,10.1866,1924700.0],["2020-04-06",10.7223,11.5259,10.5569,11.4944,2384500.0],["2020-04-07",11.9356,12.4949,11.6677,11.8568,2531600.0],["2020-04-08",11.9986,12.4004,11.4944,12.3137,2425400.0],["2020-04-09",12.5895,13.5821,12.2271,13.2512,2401200.0],["2020-04-13",13.204,13.3064,12.7234,12.9597,2139400.0],["2020-04-14",13.2985,13.3773,12.7628,12.9361,1952300.0],["2020-04-15",12.2901,12.5107,11.6126,11.6204,2219300.0],["2020-04-16",11.5889,11.7307,10.9823,11.7229,2452900.0],["2020-04-17",12.164,12.4871,12.0222,12.2665,1675300.0],["2020-04-20",11.9119,12.4319,11.7465,12.0853,1948500.0],["2020-04-21",11.715,11.9277,11.5023,11.7701,1293400.0],["2020-04-22",12.1798,12.2586,11.7071,11.9828,1164400.0],["2020-04-23",12.164,12.4949,12.0695,12.1798,1329700.0],["2020-04-24",12.3925,12.5028,12.0222,12.4398,1049700.0],["2020-04-27",12.4949,12.9834,12.3846,12.8888,1337600.0],["2020-04-28",13.2197,13.4088,13.0464,13.267,1901400.0],["2020-04-29",13.7476,13.9839,13.7003,13.7633,1893100.0],["2020-04-30",13.4718,13.5742,13.1252,13.2434,2513200.0],["2020-05-01",12.9991,13.3537,12.2665,12.6052,3391800.0],["2020-05-04",12.3531,12.5186,11.7386,11.9513,2433500.0],["2020-05-05",12.1168,12.558,12.0853,12.101,2754800.0],["2020-05-06",12.1562,12.2822,11.5338,11.5417,1534700.0],["2020-05-07",11.7701,12.2192,11.7307,11.7544,1510300.0],["2020-05-08",12.0222,12.5737,12.0065,12.3689,1494000.0],["2020-05-11",12.0774,12.6131,11.8016,12.4634,2663700.0],["2020-05-12",12.5973,12.7076,11.9119,11.9119,1713100.0],["2020-05-13",11.8174,11.9434,11.4235,11.5495,2100400.0],["2020-05-14",11.2265,11.8647,10.9193,11.8174,1761200.0],["2020-05-15",11.7307,11.9671,11.5732,11.6835,1055200.0],["2020-05-18",12.2743,13.3537,12.2428,13.2591,2598200.0],["2020-05-19",13.1646,13.2828,12.8416,12.8416,1426200.0],["2020-05-20",13.1016,13.59,13.1016,13.5743,1749600.0],["2020-05-21",13.464,13.653,13.4009,13.5033,1834900.0],["2020-05-22",13.4403,13.7082,13.3615,13.7003,1310000.0],["2020-05-26",14.2754,14.6063,14.2675,14.496,2664500.0],["2020-05-27",14.9214,15.2996,14.6693,14.8427,1496200.0],["2020-05-28",15.0317,15.0396,14.2675,14.3306,1348800.0],["2020-05-29",14.1966,14.37,13.8815,14.2991,2134500.0],["2020-06-01",14.3069,14.5827,14.2203,14.5196,1341500.0],["2020-06-02",14.7639,15.0081,14.5669,14.8742,1861300.0],["2020-06-03",15.1814,15.2996,14.882,14.8978,2141800.0],["2020-06-04",14.8584,15.3626,14.7402,15.3547,2181700.0],["2020-06-05",15.6778,16.2214,15.4966,15.5359,1672200.0],["2020-06-08",15.7723,15.9535,15.5123,15.6777,1966300.0],["2020-06-09",15.2444,15.3784,15.0632,15.2444,1769700.0],["2020-06-10",15.3547,15.4808,15.016,15.0948,2150700.0],["2020-06-11",14.2912,14.6299,13.913,13.9918,2751400.0],["2020-06-12",14.7337,14.8211,14.0578,14.3281,1791200.0],["2020-06-15",13.7,15.0199,13.7,14.7814,3117400.0],["2020-06-16",15.489,15.5765,14.8529,15.2266,1956900.0],["2020-06-17",15.2266,15.3061,14.7734,14.8688,2856000.0],["2020-06-18",14.67,14.837,14.4792,14.5428,1741200.0],["2020-06-19",14.7018,14.8291,14.2884,14.5667,4599000.0],["2020-06-22",14.5269,14.5985,14.2645,14.4951,1659700.0],["2020-06-23",14.8291,14.845,14.4554,14.5428,2112700.0],["2020-06-24",14.2963,14.2963,13.8988,13.9703,2115400.0],["2020-06-25",13.8749,14.193,13.6364,14.1771,2545400.0],["2020-06-26",14.0419,14.1612,13.9226,14.0339,3891300.0],["2020-06-29",14.2327,14.4235,14.0419,14.1532,3126500.0],["2020-06-30",14.018,14.3599,13.9703,14.2884,2220600.0],["2020-07-01",14.352,14.4395,13.859,13.8988,1479800.0],["2020-07-02",14.2089,14.5269,14.0657,14.2168,921800.0],["2020-07-06",14.5746,14.6064,14.2407,14.4235,1641700.0],["2020-07-07",14.2407,14.4872,14.0657,14.1055,1428000.0],["2020-07-08",14.1771,14.2804,13.692,13.7875,1340800.0],["2020-07-09",13.8272,13.8988,13.3104,13.4455,1397800.0],["2020-07-10",13.4455,13.9306,13.4376,13.8988,919400.0],["2020-07-13",14.0975,14.4713,13.9703,14.3122,2438800.0],["2020-07-14",14.3122,14.7337,14.2009,14.7098,2077200.0],["2020-07-15",15.1074,15.5606,15.0994,15.5447,2212800.0],["2020-07-16",15.489,15.6798,15.33,15.4254,1236500.0],["2020-07-17",15.489,15.6321,15.3856,15.4175,734200.0],["2020-07-20",15.3141,15.497,14.9801,15.0437,1480200.0],["2020-07-21",15.1789,15.497,15.1551,15.2425,1327900.0],["2020-07-22",15.1312,15.5049,15.1312,15.4811,1034400.0],["2020-07-23",15.3777,15.5685,15.0756,15.3856,1520300.0],["2020-07-24",15.33,15.4731,15.2346,15.3618,2115100.0],["2020-07-27",15.3857,15.8786,15.2664,15.7673,2754500.0],["2020-07-28",16.4829,16.5465,14.9483,14.9722,3964400.0],["2020-07-29",15.0835,15.5844,15.0517,15.5765,2319200.0],["2020-07-30",15.33,15.3777,14.7734,14.845,3274200.0],["2020-07-31",14.7575,14.8052,14.511,14.7098,1860900.0],["2020-08-03",14.7893,15.1948,14.7098,14.9722,2156500.0],["2020-08-04",14.8768,15.0437,14.8529,15.0278,1637100.0],["2020-08-05",15.2346,15.7355,15.1074,15.6083,2120800.0],["2020-08-06",15.6003,15.982,15.5049,15.5685,2124900.0],["2020-08-07",15.4254,15.7514,15.3697,15.7435,897600.0],["2020-08-10",15.7673,16.1013,15.7673,16.0377,831500.0],["2020-08-11",16.2841,16.6976,16.2126,16.4591,2119700.0],["2020-08-12",16.6976,16.8089,16.4591,16.7215,2003000.0],["2020-08-13",16.5624,16.7851,16.4432,16.6181,1998800.0],["2020-08-14",16.4352,16.801,16.3637,16.6976,1128700.0],["2020-08-17",16.8725,17.0475,16.475,16.5942,1563900.0],["2020-08-18",16.6181,16.793,16.5783,16.6499,1094800.0],["2020-08-19",16.5863,16.9679,16.4988,16.7692,1444200.0],["2020-08-20",16.5465,16.7533,16.5068,16.7294,1095000.0],["2020-08-21",16.5704,17.0952,16.5704,16.8884,2495500.0],["2020-08-24",17.0952,17.8346,17.0236,17.5404,1967800.0],["2020-08-25",17.6358,17.8187,17.127,17.3178,1957200.0],["2020-08-26",17.2542,17.4132,17.1111,17.1906,1733700.0],["2020-08-27",17.2065,17.8267,17.0554,17.1508,1404000.0],["2020-08-28",17.2224,17.5722,17.119,17.5643,1309100.0],["2020-08-31",17.5961,17.8108,17.1826,17.1906,1666300.0],["2020-09-01",17.278,17.8108,17.1429,17.7869,1291500.0],["2020-09-02",18.0016,18.2799,17.8664,18.2163,1344900.0],["2020-09-03",18.1288,18.256,17.5881,17.8426,1654100.0],["2020-09-04",18.1368,18.4548,17.8664,18.2879,1587900.0],["2020-09-08",18.0096,18.1368,17.8187,17.9221,1297500.0],["2020-09-09",18.6854,18.6854,17.9141,18.1447,2578000.0],["2020-09-10",18.2879,18.3276,17.8585,17.9698,1804500.0],["2020-09-11",18.1765,18.3594,17.8982,18.0573,1225400.0],["2020-09-14",18.2599,18.4761,18.1398,18.396,1303800.0],["2020-09-15",18.5322,18.5322,18.1958,18.4521,2083800.0],["2020-09-16",18.4441,18.6043,18.2839,18.2999,1685400.0],["2020-09-17",18.2599,19.6134,18.0517,19.237,3743300.0],["2020-09-18",19.2049,19.253,18.388,18.4521,3090100.0],["2020-09-21",17.9876,18.0837,17.491,17.6752,1985700.0],["2020-09-22",17.7153,17.8434,17.4991,17.5872,974400.0],["2020-09-23",17.5711,17.7473,17.0746,17.0906,1303100.0],["2020-09-24",17.0586,17.2348,16.8023,17.0346,1280100.0],["2020-09-25",16.8824,17.3069,16.7783,17.1066,1669900.0],["2020-09-28",17.6112,17.8995,17.459,17.7954,1505100.0],["2020-09-29",17.7393,17.8514,17.483,17.5391,1142900.0],["2020-09-30",18.34,18.5322,17.6833,17.7874,2584100.0],["2020-10-01",17.7794,18.0196,17.5471,17.6592,1321600.0],["2020-10-02",17.3629,18.356,17.3389,18.2038,1493300.0],["2020-10-05",18.364,18.8045,18.2999,18.7805,1463000.0],["2020-10-06",18.9406,19.277,18.7084,18.7084,1841800.0],["2020-10-07",19.269,19.4932,19.0528,19.301,1356600.0],["2020-10-08",19.3811,19.5893,19.1889,19.5253,781100.0],["2020-10-09",19.6214,19.8777,19.4932,19.6054,1079100.0],["2020-10-12",19.7575,19.8536,19.5493,19.6774,909200.0],["2020-10-13",19.5733,19.6294,19.285,19.301,960800.0],["2020-10-14",19.3811,19.5653,19.293,19.4692,972400.0],["2020-10-15",19.269,19.8696,19.2209,19.7896,1879600.0],["2020-10-16",19.9337,20.1179,19.7575,19.7816,1723300.0],["2020-10-19",19.7815,19.9417,19.3651,19.3971,952500.0],["2020-10-20",19.5813,19.8456,19.5093,19.6214,1382700.0],["2020-10-21",19.5573,19.7655,19.325,19.5813,2114900.0],["2020-10-22",19.7015,20.0378,19.5253,20.0058,1171400.0],["2020-10-23",20.0619,20.5504,20.0538,20.3422,1899500.0],["2020-10-26",19.9978,20.1259,19.5733,19.9017,1613500.0],["2020-10-27",19.7896,19.8776,19.3331,19.4612,1724400.0],["2020-10-28",18.8605,19.2289,18.6763,19.2209,2838000.0],["2020-10-29",18.2599,19.6454,18.0917,19.3331,3127000.0],["2020-10-30",19.4532,19.5012,19.0047,19.4532,2069700.0],["2020-11-02",19.7015,20.1259,19.5493,20.0458,2505200.0],["2020-11-03",20.3742,20.5504,19.8696,19.9657,1656000.0],["2020-11-04",19.8777,19.9417,18.8605,18.9086,1599100.0],["2020-11-05",19.277,20.0138,19.1889,19.9017,1893100.0],["2020-11-06",20.0939,20.1339,19.4372,19.5413,1855900.0],["2020-11-09",20.6465,21.2872,19.4932,19.5813,4311400.0],["2020-11-10",19.5093,20.0619,19.3971,19.9978,1427400.0],["2020-11-11",20.0378,20.0458,19.1969,19.293,1306400.0],["2020-11-12",19.1809,19.2289,18.4441,18.6523,2087400.0],["2020-11-13",18.7965,19.5653,18.7965,19.5012,1018700.0],["2020-11-16",19.8857,20.0218,19.6134,19.9978,1312100.0],["2020-11-17",19.7815,19.8376,19.3411,19.7495,989800.0],["2020-11-18",19.7976,20.1099,19.7335,19.8616,3265500.0],["2020-11-19",19.7415,19.9177,19.3491,19.8216,2315500.0],["2020-11-20",19.6935,19.6935,19.3891,19.5413,1237700.0],["2020-11-23",19.6854,20.3902,19.6214,20.206,1606000.0],["2020-11-24",20.5103,21.0149,20.2941,20.8787,1266900.0],["2020-11-25",20.7506,20.8227,20.3342,20.5344,1213200.0],["2020-11-27",20.5744,20.7026,20.2461,20.4783,436200.0],["2020-11-30",20.4142,20.4463,19.8376,19.8376,1534900.0],["2020-12-01",20.182,20.4222,19.9337,20.214,1182400.0],["2020-12-02",20.206,20.23,19.9577,20.1259,837300.0],["2020-12-03",20.0859,20.2621,19.7415,19.7816,858300.0],["2020-12-04",19.9417,20.5023,19.8696,20.3982,1477700.0],["2020-12-07",20.4543,20.5504,20.0458,20.206,1411800.0],["2020-12-08",20.3101,20.9588,20.1259,20.8627,2198500.0],["2020-12-09",20.9829,21.1671,20.7586,21.071,1973500.0],["2020-12-10",21.151,21.151,20.5264,20.5744,1956300.0],["2020-12-11",20.4703,20.6545,20.3181,20.5103,1823400.0],["2020-12-14",20.7949,20.8513,20.279,20.3113,983600.0],["2020-12-15",20.5047,20.8755,20.408,20.8513,1213900.0],["2020-12-16",20.8432,20.8432,20.5289,20.6498,1222400.0],["2020-12-17",20.819,21.0367,20.6337,20.948,1306300.0],["2020-12-18",20.8674,21.1979,20.7949,21.1173,2421900.0],["2020-12-21",20.6337,20.9561,20.408,20.8029,1032900.0],["2020-12-22",20.8674,20.9399,20.416,20.4322,789200.0],["2020-12-23",20.6014,20.8029,20.545,20.5692,772200.0],["2020-12-24",20.5531,20.6981,20.3757,20.5772,174800.0],["2020-12-28",20.7223,20.948,20.3757,20.416,877400.0],["2020-12-29",20.5289,20.5692,19.8196,19.9969,958800.0],["2020-12-30",19.9889,20.4563,19.9889,20.4241,811500.0],["2020-12-31",20.408,20.5369,20.1581,20.2629,886000.0],["2021-01-04",20.4483,20.5934,19.9969,20.1501,1321600.0],["2021-01-05",20.4322,21.351,20.3596,21.1173,1818200.0],["2021-01-06",21.3671,22.834,21.3591,22.5358,3026700.0],["2021-01-07",22.8018,23.1564,22.4875,22.834,1684400.0],["2021-01-08",23.3015,23.3257,22.6487,22.8905,1728600.0],["2021-01-11",22.9308,23.2935,22.697,23.1161,1175000.0],["2021-01-12",23.0517,23.5191,23.0436,23.2854,1297300.0],["2021-01-13",23.2612,23.3982,22.7534,22.8018,1434500.0],["2021-01-14",22.963,23.1081,22.6164,22.6406,1318600.0],["2021-01-15",22.56,22.7293,22.028,22.286,1215300.0],["2021-01-19",22.4149,22.8582,22.3907,22.6487,1204200.0],["2021-01-20",22.8099,22.9388,22.6003,22.697,945400.0],["2021-01-21",22.7051,22.9146,22.5761,22.5842,812900.0],["2021-01-22",22.2698,22.8179,22.1731,22.7615,1285800.0],["2021-01-25",22.6084,22.8502,22.3101,22.6406,1242100.0],["2021-01-26",22.8582,22.8743,21.9233,21.9555,2258200.0],["2021-01-27",21.4638,21.625,20.8593,20.9802,2231800.0],["2021-01-28",21.1898,21.8507,21.0205,21.7621,1526000.0],["2021-01-29",21.6009,21.8749,20.9722,21.2946,2304400.0],["2021-02-01",21.625,21.8991,21.2543,21.8265,1582300.0],["2021-02-02",22.1812,22.2618,21.8588,22.0764,1511700.0],["2021-02-03",21.9797,22.4069,21.9797,22.286,1068900.0],["2021-02-04",22.286,22.5681,22.1812,22.3263,1136000.0],["2021-02-05",22.56,23.092,22.4391,22.8582,1185400.0],["2021-02-08",23.1323,23.7045,22.9711,23.4708,1849100.0],["2021-02-09",23.3982,23.4224,23.0114,23.1161,1289100.0],["2021-02-10",23.3096,23.3096,22.5922,22.8018,1288700.0],["2021-02-11",22.834,22.8905,22.4472,22.7776,1884800.0],["2021-02-12",22.9308,23.3257,22.6809,22.9872,2163300.0],["2021-02-16",23.3741,23.769,22.826,22.9711,1827400.0],["2021-02-17",23.0194,23.0758,22.6164,23.0355,1330900.0],["2021-02-18",22.9388,23.1323,22.6164,22.7615,1027500.0],["2021-02-19",22.8018,23.3741,22.8018,23.2854,1422700.0],["2021-02-22",23.2693,23.769,23.0597,23.1081,1754300.0],["2021-02-23",22.8582,23.0033,22.423,22.9872,1847700.0],["2021-02-24",23.0436,23.237,22.8985,23.0033,1358800.0],["2021-02-25",22.9146,23.1484,22.2295,22.3101,2089700.0],["2021-02-26",22.2457,22.3101,21.6734,22.0039,2758700.0],["2021-03-01",22.3907,22.5278,22.2054,22.3585,2355400.0],["2021-03-02",22.431,22.5519,22.1489,22.3746,2199600.0],["2021-03-03",22.2457,22.5519,22.0442,22.0845,2532100.0],["2021-03-04",22.0845,22.2457,21.0044,21.5041,3019800.0],["2021-03-05",21.7621,22.1812,21.1817,22.028,3329900.0],["2021-03-08",22.1973,22.6567,21.9636,22.1409,4116100.0],["2021-03-09",22.3907,22.5439,22.02,22.2537,2438500.0],["2021-03-10",22.3424,23.2129,22.3263,23.0517,2226800.0],["2021-03-11",23.2209,23.5594,23.092,23.3902,1546200.0],["2021-03-12",23.5061,23.9033,23.4656,23.8627,2683600.0],["2021-03-15",23.8303,23.8303,22.8577,22.9792,2379200.0],["2021-03-16",22.882,23.0603,22.1768,22.4118,2216000.0],["2021-03-17",22.4929,23.4169,22.4605,23.4169,2387900.0],["2021-03-18",23.4331,24.1464,23.1738,23.2872,2561800.0],["2021-03-19",22.963,23.9114,22.2092,23.6277,10630900.0],["2021-03-22",23.5871,23.6115,22.6793,23.036,3001500.0],["2021-03-23",22.7847,22.9225,21.658,21.731,2407100.0],["2021-03-24",21.9985,22.3713,21.8201,21.8364,2247600.0],["2021-03-25",21.6256,22.6388,21.5202,22.6064,1468900.0],["2021-03-26",22.8982,23.5061,22.6064,23.3683,1528800.0],["2021-03-29",23.3602,23.7006,23.2386,23.2467,1462700.0],["2021-03-30",23.3035,23.8222,23.117,23.6196,2454900.0],["2021-03-31",23.8465,24.0897,23.2629,23.3683,1793900.0],["2021-04-01",23.5223,23.8952,23.2224,23.8871,1242700.0],["2021-04-05",23.9195,24.0492,23.5385,23.6034,1535100.0],["2021-04-06",23.5142,23.7898,23.2062,23.2954,1271000.0],["2021-04-07",23.2872,23.3197,22.9711,23.2143,2185300.0],["2021-04-08",23.1981,23.2548,22.42,22.5983,3326100.0],["2021-04-09",22.655,22.882,22.3875,22.7442,1662800.0],["2021-04-12",22.8901,23.4494,22.7442,23.3278,1284500.0],["2021-04-13",23.2872,23.344,22.5902,23.1657,2074700.0],["2021-04-14",23.1738,23.6034,23.1657,23.344,1463800.0],["2021-04-15",23.425,23.8384,23.117,23.4818,1406900.0],["2021-04-16",23.9114,24.033,23.5953,23.7979,988500.0],["2021-04-19",23.7979,23.9195,23.4656,23.6439,993000.0],["2021-04-20",23.5061,23.5628,22.7199,22.8333,1643300.0],["2021-04-21",22.8252,23.5223,22.7361,23.2872,1409200.0],["2021-04-22",23.2629,23.2791,22.4443,22.4929,2701800.0],["2021-04-23",22.5496,23.0765,22.3956,22.9468,2118200.0],["2021-04-26",23.1089,23.579,23.1008,23.4331,2017200.0],["2021-04-27",23.4331,23.4413,23.1332,23.3764,1164500.0],["2021-04-28",23.4494,23.5872,23.3116,23.3359,1064900.0],["2021-04-29",23.6439,23.8627,23.4413,23.7979,2097400.0],["2021-04-30",23.3278,23.9924,23.0927,23.2386,2519000.0],["2021-05-03",23.5871,24.3004,23.3197,24.0897,1878500.0],["2021-05-04",23.9681,25.0867,23.7087,25.038,3467600.0],["2021-05-05",25.1515,25.5325,25.038,25.3136,2506500.0],["2021-05-06",25.3785,25.4271,24.8516,25.3055,1879700.0],["2021-05-07",25.1677,25.8324,24.9246,25.6298,1702200.0],["2021-05-10",25.9378,26.2215,25.1434,25.1677,2149100.0],["2021-05-11",24.4869,25.1434,24.4139,25.1029,2834200.0],["2021-05-12",25.1029,25.1191,23.8708,23.9114,2483900.0],["2021-05-13",24.033,24.6247,23.9681,24.3734,1413400.0],["2021-05-14",24.495,24.6409,24.2842,24.3896,1925300.0],["2021-05-17",24.2599,24.3491,23.7655,24.0816,2573000.0],["2021-05-18",24.2194,24.3491,24.0248,24.033,2094000.0],["2021-05-19",23.6925,23.6925,23.2305,23.425,1887800.0],["2021-05-20",23.3845,23.4737,22.963,23.0927,1837500.0],["2021-05-21",23.1819,23.5223,23.1089,23.2305,2337900.0],["2021-05-24",23.3602,23.3602,22.963,23.036,2002800.0],["2021-05-25",23.0927,23.4169,22.8333,22.8414,2113600.0],["2021-05-26",22.8171,23.1008,22.6712,22.8333,2745400.0],["2021-05-27",23.1981,23.4737,22.9954,23.0198,2688000.0],["2021-05-28",23.1251,23.1657,22.8171,23.0036,2185900.0],["2021-06-01",23.3116,23.8303,23.2224,23.7249,3227700.0],["2021-06-02",23.7736,23.7898,23.0684,23.19,2611500.0],["2021-06-03",23.0927,23.1413,22.728,22.8252,1773900.0],["2021-06-04",22.8739,22.9873,22.6712,22.8982,1901100.0],["2021-06-07",22.9711,23.0684,22.5659,22.6712,1799600.0],["2021-06-08",22.6064,22.8739,22.3065,22.809,2629300.0],["2021-06-09",22.7117,22.7604,22.0228,22.0714,2698400.0],["2021-06-10",22.2822,22.5172,21.8364,21.8445,1936300.0],["2021-06-11",22.0147,22.2822,21.8363,22.0633,1421400.0],["2021-06-14",22.0535,22.1351,21.4659,21.4985,2673600.0],["2021-06-15",21.5801,21.9148,21.3842,21.7842,2656800.0],["2021-06-16",21.6944,21.8331,21.4414,21.6862,2286600.0],["2021-06-17",21.6944,21.7923,20.4946,21.0986,3969300.0],["2021-06-18",20.8211,20.9843,20.1763,20.2497,4332000.0],["2021-06-21",20.6905,21.0822,20.6905,21.0169,3044700.0],["2021-06-22",21.221,22.1596,21.0741,21.7352,5009300.0],["2021-06-23",21.8005,21.9556,21.5475,21.5638,2256500.0],["2021-06-24",21.7026,21.9964,21.4659,21.825,2225500.0],["2021-06-25",21.9719,22.0698,21.8576,21.9474,2686400.0],["2021-06-28",21.9066,21.9066,21.3842,21.6617,1529000.0],["2021-06-29",21.8087,22.0209,21.6699,21.8576,1666300.0],["2021-06-30",21.7597,22.0127,21.5556,21.6454,2080500.0],["2021-07-01",21.9066,21.9801,21.572,21.6862,1993500.0],["2021-07-02",21.6781,21.7679,21.3761,21.6944,1371900.0],["2021-07-06",21.6944,21.9229,21.2373,21.3924,2370000.0],["2021-07-07",21.3434,21.7107,21.2128,21.6209,1661000.0],["2021-07-08",21.1802,21.4903,20.9353,21.1475,1645300.0],["2021-07-09",21.6046,22.1106,21.5393,22.0454,2929100.0],["2021-07-12",21.8495,22.2576,21.5883,22.1025,1264100.0],["2021-07-13",22.1188,22.2168,21.5556,21.6291,1668000.0],["2021-07-14",21.7923,22.1351,21.5393,21.5964,900200.0],["2021-07-15",21.425,21.825,21.425,21.8087,2202800.0],["2021-07-16",22.1596,22.1678,21.0496,21.0659,2668500.0],["2021-07-19",20.5109,20.6333,20.1681,20.4293,2075200.0],["2021-07-20",20.4538,20.9843,20.3885,20.6497,2394100.0],["2021-07-21",20.9108,21.3761,20.9108,21.0251,2225800.0],["2021-07-22",21.0659,21.1639,20.8374,20.9925,1788700.0],["2021-07-23",21.1557,21.4006,20.8864,21.0088,1392500.0],["2021-07-26",21.0822,21.5556,20.9843,21.474,2221900.0],["2021-07-27",21.2536,21.6617,20.87,21.4985,1530800.0],["2021-07-28",21.474,21.5801,21.0088,21.27,2670300.0],["2021-07-29",21.4903,21.7352,21.3516,21.4985,2002800.0],["2021-07-30",21.6373,22.0127,21.3516,21.5556,3104100.0],["2021-08-02",21.8005,22.2576,21.1067,21.1639,3215400.0],["2021-08-03",21.2618,21.2863,20.6415,21.2128,2298900.0],["2021-08-04",20.9598,21.1149,20.5925,20.6007,2590800.0],["2021-08-05",20.7068,20.8945,20.5272,20.6415,1528000.0],["2021-08-06",21.0414,21.221,20.8129,20.9925,1820300.0],["2021-08-09",20.8047,20.9843,20.5844,20.9272,1715700.0],["2021-08-10",20.8619,21.3434,20.8537,21.2537,2932200.0],["2021-08-11",21.3597,21.5393,21.0741,21.3679,3002700.0],["2021-08-12",21.3108,21.4006,20.9598,21.1884,4063700.0],["2021-08-13",21.1475,21.1965,20.8455,20.8537,3409300.0],["2021-08-16",20.617,20.9761,20.2824,20.968,2504300.0],["2021-08-17",20.8211,20.8211,20.2579,20.4048,2238400.0],["2021-08-18",20.2987,20.7558,20.1599,20.3477,2571800.0],["2021-08-19",19.9396,20.2252,19.8008,19.8661,2285900.0],["2021-08-20",19.8008,20.0457,19.6702,19.8498,1821000.0],["2021-08-23",19.9967,20.3069,19.8824,20.2252,2193600.0],["2021-08-24",20.4048,20.9353,20.3232,20.7884,2683000.0],["2021-08-25",20.7476,21.0822,20.6333,20.8864,1860400.0],["2021-08-26",20.9108,21.0333,20.7313,20.8782,1285600.0],["2021-08-27",20.9925,21.6373,20.9925,21.5148,2253400.0],["2021-08-30",21.6373,21.7026,21.3924,21.474,1918300.0],["2021-08-31",21.3924,21.7434,21.3271,21.572,3175100.0],["2021-09-01",21.6699,21.7352,21.2863,21.6536,2890300.0],["2021-09-02",21.6781,22.1025,21.6536,21.9311,1986200.0],["2021-09-03",21.8984,22.0209,21.6291,21.7842,1906800.0],["2021-09-07",21.6699,21.9229,21.6046,21.7515,1568200.0],["2021-09-08",21.8087,22.0943,21.6291,21.9311,2120200.0],["2021-09-09",21.7842,22.2249,21.7842,22.0454,2353800.0],["2021-09-10",22.2412,22.38,22.0862,22.2167,2160400.0],["2021-09-13",22.5106,22.633,22.1188,22.3882,2637900.0],["2021-09-14",22.5016,22.5098,21.7455,21.8934,2442300.0],["2021-09-15",21.8934,22.4523,21.8852,22.4523,2516800.0],["2021-09-16",22.4276,22.5344,22.255,22.4358,3629500.0],["2021-09-17",22.2304,22.3454,21.6304,21.9509,5551200.0],["2021-09-20",21.2277,21.7537,20.8086,21.2524,6207500.0],["2021-09-21",21.3592,21.425,20.5621,21.0962,4483100.0],["2021-09-22",21.4743,22.0003,21.425,21.6633,2826600.0],["2021-09-23",21.9427,22.4194,21.9181,22.2304,2201900.0],["2021-09-24",22.0249,22.3865,22.0249,22.1153,2426900.0],["2021-09-27",22.2304,23.422,22.2304,23.0686,4123600.0],["2021-09-28",24.7369,24.9506,24.211,24.5233,5989100.0],["2021-09-29",24.6219,24.7369,24.2274,24.5315,3347500.0],["2021-09-30",24.6219,24.7862,24.3096,24.3178,2839000.0],["2021-10-01",24.6465,25.3944,24.5397,25.2136,3602400.0],["2021-10-04",25.3944,25.493,24.8766,25.041,2632100.0],["2021-10-05",25.115,26.019,24.8849,25.8793,3578800.0],["2021-10-06",25.5177,26.0518,25.3369,25.8382,4667300.0],["2021-10-07",26.0847,26.282,25.8053,25.8628,2945000.0],["2021-10-08",25.9532,26.3724,25.945,26.2573,2323600.0],["2021-10-11",26.471,26.5449,26.1833,26.1916,1337600.0],["2021-10-12",26.0518,26.4463,25.83,26.134,1886000.0],["2021-10-13",26.2491,26.2491,25.6327,25.9861,1849800.0],["2021-10-14",26.1833,26.2326,26.019,26.1751,1618300.0],["2021-10-15",26.4299,26.5696,26.2491,26.2573,1595300.0],["2021-10-18",26.2491,26.6929,26.0847,26.6107,2498200.0],["2021-10-19",26.7093,26.9559,26.6353,26.8737,1757100.0],["2021-10-20",26.7915,27.1449,26.7504,27.0956,1695000.0],["2021-10-21",27.0298,27.0545,26.5696,26.7586,1453900.0],["2021-10-22",26.8901,27.112,26.6518,26.7257,1456700.0],["2021-10-25",26.9559,27.1284,26.7586,27.0134,1300600.0],["2021-10-26",27.0463,27.1778,26.734,26.849,988000.0],["2021-10-27",26.7175,26.7504,25.8217,25.8957,1659300.0],["2021-10-28",25.9943,26.2655,25.9943,26.1505,2281600.0],["2021-10-29",26.7257,27.3421,26.3148,26.7751,2589700.0],["2021-11-01",26.9476,27.6708,26.8244,27.5558,3625200.0],["2021-11-02",27.7202,27.7941,27.3914,27.6544,1865400.0],["2021-11-03",27.4161,27.9585,27.1449,27.7037,1715000.0],["2021-11-04",27.827,28.0242,27.3175,27.4818,1151500.0],["2021-11-05",27.6462,27.9667,27.5722,27.7201,1368000.0],["2021-11-08",28.0407,28.3283,27.7695,27.827,1346300.0],["2021-11-09",27.6462,27.8681,27.3175,27.6298,1800700.0],["2021-11-10",27.7612,27.7941,27.1284,27.2599,1937000.0],["2021-11-11",27.3503,27.9174,27.2517,27.6791,2655400.0],["2021-11-12",27.6791,27.827,27.3421,27.7695,1716400.0],["2021-11-15",27.8845,27.901,27.2681,27.375,1845000.0],["2021-11-16",27.4736,27.6626,27.2188,27.4572,1568100.0],["2021-11-17",27.4818,27.5229,27.2188,27.2353,1118900.0],["2021-11-18",27.2681,27.4325,27.0134,27.1284,989700.0],["2021-11-19",26.8655,26.9887,26.3231,26.4792,2508800.0],["2021-11-22",26.6271,27.2435,26.5203,27.0545,2408500.0],["2021-11-23",27.1942,27.3421,27.0298,27.2846,1490600.0],["2021-11-24",27.0956,27.2599,27.038,27.1202,988200.0],["2021-11-26",26.2984,26.7833,26.0108,26.7668,1158800.0],["2021-11-29",27.038,27.0709,26.3888,26.6929,2244700.0],["2021-11-30",26.4135,26.6107,25.682,26.0436,3507300.0],["2021-12-01",26.4956,26.8655,25.5259,25.5588,2376100.0],["2021-12-02",25.7313,26.6682,25.7067,26.397,1847300.0],["2021-12-03",26.4956,26.586,26.0108,26.1751,2934300.0],["2021-12-06",26.5449,27.0298,26.3888,26.7257,2617200.0],["2021-12-07",27.0298,27.4572,26.9148,27.0216,1436500.0],["2021-12-08",27.1202,27.2024,26.8161,26.8572,1272300.0],["2021-12-09",26.6847,26.9394,26.4463,26.7504,1603100.0],["2021-12-10",27.038,27.1038,26.6107,27.0216,1197100.0],["2021-12-13",26.849,26.8737,26.1833,26.2491,1340800.0],["2021-12-14",26.2722,26.6773,26.1978,26.3797,1208500.0],["2021-12-15",27.0328,27.0741,26.1896,26.7517,1938500.0],["2021-12-16",26.9501,27.2312,26.8757,26.9832,2057100.0],["2021-12-17",26.8674,27.0659,26.5037,26.8674,2737600.0],["2021-12-20",26.3136,26.4045,25.7597,26.0242,1659500.0],["2021-12-21",26.297,26.5533,26.2061,26.4624,2314700.0],["2021-12-22",26.4541,26.9253,26.297,26.7848,1685400.0],["2021-12-23",26.8427,27.2891,26.8261,27.1485,1806600.0],["2021-12-27",27.1568,27.8181,27.0328,27.7603,1191400.0],["2021-12-28",27.8016,28.0,27.752,27.8099,2855500.0],["2021-12-29",27.9008,29.1739,27.876,29.0334,2785300.0],["2021-12-30",29.1739,29.3889,28.6862,28.7358,1980400.0],["2021-12-31",28.6614,28.959,28.6283,28.835,901900.0],["2022-01-03",29.2649,29.4881,29.0664,29.2649,1981700.0],["2022-01-04",29.7278,30.166,29.3971,29.8187,2350100.0],["2022-01-05",30.1411,30.3891,29.4467,29.5046,1879100.0],["2022-01-06",29.8022,30.0337,29.2731,29.5046,1572900.0],["2022-01-07",29.5129,29.7113,29.4137,29.5707,1182200.0],["2022-01-10",29.6121,29.8105,28.959,29.3227,2307000.0],["2022-01-11",29.5542,29.6947,29.3062,29.6782,1933200.0],["2022-01-12",30.4388,31.0588,30.0502,31.0174,3846000.0],["2022-01-13",30.9926,31.5961,30.9926,31.4969,2251800.0],["2022-01-14",31.4143,31.8359,31.158,31.6292,2926800.0],["2022-01-18",31.4143,31.8028,31.1001,31.4225,3081400.0],["2022-01-19",31.3068,31.3398,30.7612,30.9926,1661600.0],["2022-01-20",31.2737,31.2737,30.0585,30.1163,1387600.0],["2022-01-21",29.9923,30.199,29.1408,29.3062,2296700.0],["2022-01-24",28.7688,29.4219,28.1819,29.3723,2834600.0],["2022-01-25",28.9259,29.6038,28.3803,29.2979,1327600.0],["2022-01-26",29.4302,29.7691,28.8515,29.0995,1379000.0],["2022-01-27",29.4963,30.0833,29.0912,29.3393,1488200.0],["2022-01-28",29.331,29.4054,28.4464,29.0334,1972900.0],["2022-01-31",28.7606,29.6369,28.5291,29.6203,1695600.0],["2022-02-01",29.6865,30.1246,29.6038,30.0667,1571100.0],["2022-02-02",30.0254,30.2734,29.7113,30.1494,853100.0],["2022-02-03",30.0667,30.6041,29.8518,30.0171,1062800.0],["2022-02-04",29.9179,30.2403,29.5129,29.6038,837200.0],["2022-02-07",29.7278,29.7361,29.3393,29.4219,1035400.0],["2022-02-08",29.6617,30.3396,29.6369,30.2652,1158700.0],["2022-02-09",30.3313,31.0092,30.3313,30.8025,1546700.0],["2022-02-10",30.6785,31.0422,30.3644,30.4553,1705500.0],["2022-02-11",30.2403,30.7612,30.0089,30.447,1365600.0],["2022-02-14",30.3065,30.5958,29.8353,30.3147,2251900.0],["2022-02-15",31.4804,33.3735,31.4142,32.7783,5096600.0],["2022-02-16",32.9436,34.2911,32.8196,34.0266,5150300.0],["2022-02-17",33.8116,34.3077,33.514,33.9274,3348800.0],["2022-02-18",33.7786,34.3242,33.481,34.0597,4714800.0],["2022-02-22",34.1423,34.4317,33.4148,33.5884,3727500.0],["2022-02-23",33.7125,33.9274,32.77,32.9932,2915700.0],["2022-02-24",31.3977,32.4063,31.2406,32.4063,4163500.0],["2022-02-25",32.6543,33.5884,32.4807,33.481,2480500.0],["2022-02-28",33.0924,33.4727,32.7535,33.4314,2940700.0],["2022-03-01",33.5058,33.605,31.158,31.5631,3748900.0],["2022-03-02",32.0343,33.2743,31.8276,32.7866,2596700.0],["2022-03-03",32.9436,32.9519,32.026,32.3401,2693100.0],["2022-03-04",31.5796,32.0756,31.1332,31.3398,2680200.0],["2022-03-07",31.4143,31.4804,29.5459,29.7361,3174300.0],["2022-03-08",30.0254,30.2734,28.9259,29.3558,2694800.0],["2022-03-09",29.9841,30.8438,29.6782,30.5545,2812900.0],["2022-03-10",30.1329,31.4308,30.0337,31.3894,2601800.0],["2022-03-11",31.4556,32.1583,31.3481,31.4142,2946900.0],["2022-03-14",32.0153,34.1353,32.0153,32.6804,4956300.0],["2022-03-15",32.3395,32.9049,31.5664,31.9904,2610900.0],["2022-03-16",32.4809,33.4868,32.298,32.8633,3075900.0],["2022-03-17",32.6056,33.3455,32.4975,33.1044,2937300.0],["2022-03-18",32.7053,33.2125,32.3977,32.7802,8609600.0],["2022-03-21",32.2065,32.8383,32.0984,32.5391,2047000.0],["2022-03-22",33.0129,33.412,32.7552,32.9464,1932900.0],["2022-03-23",32.9132,33.2707,32.6638,33.1044,1592800.0],["2022-03-24",33.4619,33.7695,33.1792,33.6364,1665600.0],["2022-03-25",31.1507,31.5082,29.355,29.912,9441600.0],["2022-03-28",30.4939,31.6329,30.2778,31.4999,5462900.0],["2022-03-29",31.7243,31.9737,31.2006,31.8324,3069400.0],["2022-03-30",31.7493,32.0319,31.0426,31.3336,2106400.0],["2022-03-31",31.3669,31.7825,31.1091,31.184,2696500.0],["2022-04-01",31.4749,31.7742,31.0593,31.2671,1758200.0],["2022-04-04",31.3918,31.5082,30.5355,30.5688,3381800.0],["2022-04-05",30.494,30.8099,29.8954,29.912,4084600.0],["2022-04-06",29.8787,29.912,28.7315,28.8479,3086700.0],["2022-04-07",29.2635,29.2635,27.7255,28.532,3778300.0],["2022-04-08",28.7647,29.0474,28.3657,28.7232,2101900.0],["2022-04-11",28.1495,29.1472,28.1495,28.6899,1284500.0],["2022-04-12",28.9393,29.3716,28.5818,28.6317,1560800.0],["2022-04-13",28.7232,29.197,28.5735,29.1555,1259900.0],["2022-04-14",29.1638,29.4631,28.2659,28.2992,2252400.0],["2022-04-18",28.3075,29.064,28.3075,28.9559,1421200.0],["2022-04-19",28.8229,29.4963,28.7315,29.3301,1848400.0],["2022-04-20",29.4215,29.7291,29.3467,29.4464,1171500.0],["2022-04-21",29.779,29.7956,29.0141,29.2054,1694900.0],["2022-04-22",28.9892,29.1804,28.3241,28.4073,1527800.0],["2022-04-25",28.083,28.5403,27.393,28.4239,2037600.0],["2022-04-26",28.4821,28.5236,27.6008,27.6757,1974900.0],["2022-04-27",27.8918,28.8479,27.8419,28.6733,2534300.0],["2022-04-28",29.513,29.9951,27.3182,28.0082,3878800.0],["2022-04-29",28.5652,29.2469,28.1246,28.1578,2513200.0],["2022-05-02",28.1911,29.0141,27.3431,27.8918,3538100.0],["2022-05-03",27.975,29.0225,27.975,28.6317,2267600.0],["2022-05-04",28.6982,29.7125,28.5569,29.5711,2272100.0],["2022-05-05",29.2137,29.513,28.4821,28.7731,1740400.0],["2022-05-06",28.6151,28.8312,27.8752,28.4156,2286300.0],["2022-05-09",27.9666,28.3823,27.7837,27.8835,2006200.0],["2022-05-10",28.1828,28.5153,27.6175,28.0165,2355200.0],["2022-05-11",27.9417,29.0807,27.9417,28.2576,2099600.0],["2022-05-12",27.9999,28.5569,27.5426,28.4571,2697700.0],["2022-05-13",28.4156,29.621,28.4156,28.9975,2284200.0],["2022-05-16",29.0973,29.779,28.8645,29.5379,1879600.0],["2022-05-17",30.178,30.8681,29.9868,30.3609,2541600.0],["2022-05-18",30.178,30.5023,29.4215,29.5711,2212200.0],["2022-05-19",29.2719,29.8704,29.0474,29.3467,3157500.0],["2022-05-20",29.7457,29.8372,28.6234,29.3051,1741900.0],["2022-05-23",29.7042,29.9536,29.222,29.4631,1711300.0],["2022-05-24",29.4132,29.4215,28.5486,29.2054,944300.0],["2022-05-25",29.0973,29.6709,28.8811,29.3799,1158100.0],["2022-05-26",29.6044,30.2529,29.6044,30.0616,1331800.0],["2022-05-27",30.336,30.6353,30.1448,30.4025,1748700.0],["2022-05-31",30.4025,30.5771,29.8039,30.1365,3063600.0],["2022-06-01",30.1531,30.3609,29.4797,29.7208,2389500.0],["2022-06-02",29.9203,30.4441,29.5795,30.4274,3113100.0],["2022-06-03",30.0949,30.3609,29.7457,30.178,1639900.0],["2022-06-06",30.3609,30.8015,29.9785,30.1032,2524200.0],["2022-06-07",29.8372,30.2445,29.0557,30.0783,2209000.0],["2022-06-08",29.9286,30.1115,29.621,29.779,1362700.0],["2022-06-09",29.6044,29.9203,29.3882,29.5379,1772900.0],["2022-06-10",28.8728,29.0723,27.95,27.9833,3273200.0],["2022-06-13",27.3431,27.3431,25.7469,25.8799,3224000.0],["2022-06-14",24.9366,25.9076,24.9031,25.4137,3781000.0],["2022-06-15",25.623,25.9996,24.811,25.1291,2788900.0],["2022-06-16",24.3757,24.585,23.4466,23.7646,4572000.0],["2022-06-17",23.7563,24.0074,23.1285,23.6893,5587500.0],["2022-06-21",24.3422,24.652,24.066,24.225,2942500.0],["2022-06-22",23.3126,23.9153,23.0364,23.5554,3257100.0],["2022-06-23",23.48,23.6307,22.7099,22.9359,3116000.0],["2022-06-24",23.1954,24.1162,23.0197,23.8986,7153600.0],["2022-06-27",24.2585,24.4678,23.8735,23.999,2545500.0],["2022-06-28",24.1079,24.5682,23.8735,24.0409,2624900.0],["2022-06-29",24.4594,24.6854,23.5721,24.0744,2557900.0],["2022-06-30",23.7814,23.9656,23.4131,23.7312,1902100.0],["2022-07-01",23.3545,24.0158,23.0531,23.9488,1833700.0],["2022-07-05",23.5303,23.547,22.6262,23.0531,2883200.0],["2022-07-06",22.9778,23.3629,22.6095,23.2624,2693300.0],["2022-07-07",23.6809,24.7022,23.6809,24.4427,2838900.0],["2022-07-08",24.6185,24.6771,24.1581,24.2167,1630800.0],["2022-07-11",24.1246,24.5934,24.1246,24.4176,3152500.0],["2022-07-12",24.3088,24.7691,24.2753,24.518,1710600.0],["2022-07-13",24.0241,24.4008,23.7312,24.2669,1526500.0],["2022-07-14",23.614,23.8735,23.3043,23.8484,1586300.0],["2022-07-15",24.2585,24.585,23.9823,24.1078,1451100.0],["2022-07-18",24.4511,24.8863,24.2585,24.3004,1372300.0],["2022-07-19",24.6352,25.3132,24.6352,25.0454,1653000.0],["2022-07-20",24.878,25.0454,24.5013,24.811,1602000.0],["2022-07-21",24.4343,24.5348,23.8232,24.3422,2817000.0],["2022-07-22",24.4762,24.585,23.9739,24.3088,2513300.0],["2022-07-25",24.2083,24.6268,23.9321,24.2753,3232600.0],["2022-07-26",24.1916,24.4343,23.8651,23.9237,1247100.0],["2022-07-27",23.8902,24.5766,23.5889,24.4929,1478600.0],["2022-07-28",24.6268,24.8361,24.2167,24.4176,1405200.0],["2022-07-29",24.585,24.9784,24.2083,24.2418,4434900.0],["2022-08-01",24.066,24.4259,23.4466,24.3255,2516100.0],["2022-08-02",24.5515,25.2379,24.1162,24.5934,4315000.0],["2022-08-03",24.6771,24.8612,23.5219,24.0911,2295500.0],["2022-08-04",23.9907,24.2836,23.6642,23.9488,1765700.0],["2022-08-05",23.7981,24.359,23.7646,24.2083,1452400.0],["2022-08-08",24.3422,24.7608,24.3422,24.5013,1717200.0],["2022-08-09",24.1916,24.5264,23.999,24.4845,2860700.0],["2022-08-10",24.8361,25.2212,24.3088,24.3339,2604200.0],["2022-08-11",24.744,25.2714,24.7106,24.8612,2795900.0],["2022-08-12",25.0203,25.1375,24.8361,25.1375,2115500.0],["2022-08-15",24.7189,25.0203,24.6352,24.652,2074300.0],["2022-08-16",24.9617,26.008,24.8863,25.9411,4054000.0],["2022-08-17",25.4723,25.8322,25.3384,25.8071,3926800.0],["2022-08-18",25.8573,26.4433,25.7067,26.234,3427400.0],["2022-08-19",25.9578,26.1503,25.3802,25.6397,2729100.0],["2022-08-22",25.1961,25.1961,24.6017,24.7022,1640400.0],["2022-08-23",24.8445,25.3132,24.7943,25.0789,2857700.0],["2022-08-24",24.9952,25.104,24.3757,24.5599,2087200.0],["2022-08-25",24.811,25.4639,24.6854,25.4639,1896600.0],["2022-08-26",25.5058,25.7067,24.5766,24.5934,1767500.0],["2022-08-29",24.1999,24.7775,23.9572,24.4343,1826100.0],["2022-08-30",24.5264,24.5934,23.6558,24.0911,1590200.0],["2022-08-31",24.1581,24.1581,23.4047,23.4549,2751800.0],["2022-09-01",23.1368,23.3377,22.5174,22.9025,3155500.0],["2022-09-02",23.5219,23.6475,22.576,22.6848,2291200.0],["2022-09-06",22.9192,23.0615,22.1909,22.2663,2327400.0],["2022-09-07",22.2579,22.4253,22.0989,22.3081,2418300.0],["2022-09-08",22.0319,22.509,21.8477,22.2244,2103800.0],["2022-09-09",22.6095,23.028,22.5927,22.8355,2393600.0],["2022-09-12",23.3461,23.8065,23.3294,23.48,3108700.0],["2022-09-13",22.6681,23.0029,21.9733,22.0486,2524100.0],["2022-09-14",21.9583,22.2706,21.4689,22.2368,3759000.0],["2022-09-15",22.1018,22.7432,22.1018,22.3719,3690100.0],["2022-09-16",21.2157,21.8908,20.9879,21.6714,6991900.0],["2022-09-19",21.1566,21.874,21.0722,21.7642,3406800.0],["2022-09-20",21.1313,21.4098,20.8191,21.2832,3349200.0],["2022-09-21",21.5111,21.6208,20.6841,20.7009,2295000.0],["2022-09-22",20.8022,20.9035,20.5153,20.8106,2520300.0],["2022-09-23",20.3887,20.5068,19.8655,20.2115,2659400.0],["2022-09-26",20.1102,20.684,20.0427,20.2537,3618800.0],["2022-09-27",20.5153,20.625,20.0933,20.3549,2572800.0],["2022-09-28",20.4056,20.971,20.2537,20.8866,2637000.0],["2022-09-29",20.6334,20.9119,20.4562,20.7178,1945300.0],["2022-09-30",20.7938,21.0976,20.5659,20.7094,1811500.0],["2022-10-03",21.1566,21.7558,21.0722,21.5701,1883000.0],["2022-10-04",21.8486,22.4309,21.7896,22.2284,2214800.0],["2022-10-05",21.7474,22.7347,21.7136,22.6419,3220000.0],["2022-10-06",22.3803,22.5069,21.7558,21.8149,3059900.0],["2022-10-07",21.6208,21.8486,21.2832,21.3845,1781600.0],["2022-10-10",21.5617,21.7474,21.4689,21.5195,1320500.0],["2022-10-11",21.2748,21.9499,21.0976,21.6714,2419100.0],["2022-10-12",21.7052,21.9837,21.5026,21.6208,1614900.0],["2022-10-13",21.0132,22.49,20.9794,21.9415,2442800.0],["2022-10-14",22.22,22.355,21.5701,21.8318,2312500.0],["2022-10-17",22.3381,22.625,21.933,22.1271,1907600.0],["2022-10-18",22.701,23.0723,22.3972,22.6419,1943000.0],["2022-10-19",22.4478,22.8107,22.1271,22.1524,2299800.0],["2022-10-20",22.2875,23.0048,22.0259,22.1609,2130200.0],["2022-10-21",22.2537,22.9626,22.1862,22.8529,2056700.0],["2022-10-24",22.971,23.3339,22.7094,23.0976,2565800.0],["2022-10-25",22.9204,23.6208,22.8951,23.4521,1703300.0],["2022-10-26",23.5871,23.6883,23.0976,23.1145,1576000.0],["2022-10-27",23.2242,23.5111,22.9288,23.0639,1648700.0],["2022-10-28",22.9795,23.2158,22.4984,22.836,2976100.0],["2022-10-31",22.7094,22.9373,22.5575,22.5828,2426400.0],["2022-11-01",22.8866,23.0976,22.6335,22.8444,3052100.0],["2022-11-02",22.8022,23.182,22.3043,22.3128,2521200.0],["2022-11-03",21.9583,22.2453,21.6123,21.8824,2722500.0],["2022-11-04",21.4267,23.5618,21.4014,22.8866,4262300.0],["2022-11-07",22.7854,23.2073,22.4478,22.5491,2330400.0],["2022-11-08",22.7263,22.836,22.2621,22.5491,3007000.0],["2022-11-09",22.2621,22.4141,21.7389,21.7474,1871100.0],["2022-11-10",22.5406,23.4858,22.4562,23.4014,4052700.0],["2022-11-11",23.8487,24.7939,23.5786,24.49,2955300.0],["2022-11-14",24.0512,24.8867,24.0512,24.3382,2068300.0],["2022-11-15",24.6166,24.8276,23.7727,23.8149,1655000.0],["2022-11-16",23.604,23.8065,23.3339,23.6124,2262300.0],["2022-11-17",23.2158,23.2242,22.7854,22.9288,2336800.0],["2022-11-18",23.2242,23.2664,22.8529,23.1314,1767900.0],["2022-11-21",22.7938,23.2917,22.5828,23.1229,1762400.0],["2022-11-22",23.3845,24.144,23.3255,24.0681,1901000.0],["2022-11-23",23.9753,24.2538,23.9753,24.1103,1113400.0],["2022-11-25",24.0428,24.3972,23.9921,24.1525,712300.0],["2022-11-28",23.7981,23.8909,23.182,23.317,2477900.0],["2022-11-29",23.4352,23.5111,23.047,23.258,2496300.0],["2022-11-30",23.1736,23.4521,22.5828,23.4436,2301100.0],["2022-12-01",23.5364,23.7643,23.258,23.2917,1904300.0],["2022-12-02",23.1651,24.0597,23.0132,23.9162,1824900.0],["2022-12-05",23.7052,24.1187,23.5871,23.8149,1714300.0],["2022-12-06",23.8065,24.1019,23.4183,23.7221,1774900.0],["2022-12-07",23.5702,23.9921,23.5196,23.8065,1464200.0],["2022-12-08",24.0428,24.1609,23.4521,23.528,1154000.0],["2022-12-09",23.5786,24.0175,23.4858,23.7305,1800400.0],["2022-12-12",23.6968,23.7221,23.3339,23.6377,2168000.0],["2022-12-13",24.3888,24.7095,23.9668,24.0006,2047300.0],["2022-12-14",23.8501,24.0457,23.5525,23.646,1430100.0],["2022-12-15",23.2549,23.2549,22.7787,22.8213,1644000.0],["2022-12-16",22.6257,23.1614,22.6002,23.1019,3701500.0],["2022-12-19",23.0678,23.3739,22.6767,22.7873,1642400.0],["2022-12-20",22.7277,23.612,22.6937,23.1189,2185200.0],["2022-12-21",23.1614,23.425,23.1614,23.2889,1177500.0],["2022-12-22",23.0508,23.0848,22.3196,22.7873,1171500.0],["2022-12-23",22.7873,23.527,22.7107,23.4845,1433100.0],["2022-12-27",23.493,23.714,23.4079,23.612,1743800.0],["2022-12-28",23.6545,23.7991,23.0593,23.0678,1114900.0],["2022-12-29",23.0678,23.595,23.0253,23.544,852600.0],["2022-12-30",23.425,23.5185,23.1104,23.3654,1270900.0],["2023-01-03",23.408,23.7226,23.2379,23.629,1400900.0],["2023-01-04",23.7821,24.8874,23.7566,24.8194,2716700.0],["2023-01-05",24.5983,25.3721,24.4028,25.3211,2580700.0],["2023-01-06",25.5166,26.3924,25.5166,26.3499,1997100.0],["2023-01-09",26.4434,26.6985,26.0693,26.0863,1928400.0],["2023-01-10",26.0098,26.3414,25.7037,26.3244,1394500.0],["2023-01-11",26.571,26.7325,26.2649,26.4094,1712800.0],["2023-01-12",26.4434,26.8005,26.2989,26.6645,1297400.0],["2023-01-13",26.3499,26.5284,26.2819,26.4604,1225200.0],["2023-01-17",26.3924,26.4519,25.7972,26.0693,1960300.0],["2023-01-18",26.2819,26.5114,25.9332,25.9843,1942600.0],["2023-01-19",25.7887,26.1118,25.3721,25.9673,1460700.0],["2023-01-20",26.0438,26.8345,25.7207,26.809,1874400.0],["2023-01-23",26.741,27.3192,26.6985,27.2427,1739300.0],["2023-01-24",26.9536,27.2342,26.707,27.0726,1482600.0],["2023-01-25",26.8005,27.1491,26.6815,27.0726,1140900.0],["2023-01-26",26.843,27.1406,26.5454,26.9791,1824600.0],["2023-01-27",26.8515,27.1491,26.6815,26.7155,1216300.0],["2023-01-30",26.4349,26.741,26.2564,26.3074,1401800.0],["2023-01-31",26.3924,26.9706,26.3584,26.9451,1547600.0],["2023-02-01",26.8005,27.9484,26.724,27.7613,1695000.0],["2023-02-02",27.7443,28.45,27.5828,28.2715,2234400.0],["2023-02-03",27.9484,28.195,27.8549,28.1439,1107800.0],["2023-02-06",27.8464,27.9229,27.1917,27.6423,1499000.0],["2023-02-07",27.5913,27.9314,27.4212,27.8464,1052100.0],["2023-02-08",27.7188,27.8634,27.0471,27.1321,1670500.0],["2023-02-09",27.3617,27.6083,26.775,26.8686,1246400.0],["2023-02-10",26.707,26.7835,26.3244,26.4349,2145100.0],["2023-02-13",26.4944,26.8345,26.2564,26.622,1761500.0],["2023-02-14",26.5029,26.605,26.1968,26.2734,1873000.0],["2023-02-15",25.9758,26.3754,25.9248,26.1628,1984600.0],["2023-02-16",25.8397,26.1373,25.6527,26.1118,1587700.0],["2023-02-17",26.1798,26.2904,25.9332,26.0693,2950600.0],["2023-02-21",25.3806,25.4571,24.0286,24.5218,5803200.0],["2023-02-22",24.4708,24.9724,24.2327,24.6068,2653300.0],["2023-02-23",24.6068,24.9214,24.5303,24.6153,2701100.0],["2023-02-24",24.1392,25.0065,24.0542,24.9895,5349800.0],["2023-02-27",25.083,25.3551,25.0235,25.1,2116900.0],["2023-02-28",25.1,25.3381,24.9384,24.9469,2770300.0],["2023-03-01",24.9809,25.7037,24.9214,25.6187,2537800.0],["2023-03-02",25.4571,25.7632,25.287,25.6612,1668100.0],["2023-03-03",25.8652,25.9503,25.5081,25.8567,1293700.0],["2023-03-06",25.7887,25.8482,24.5218,24.7429,2716700.0],["2023-03-07",24.6919,24.8874,24.0116,24.1222,1613500.0],["2023-03-08",24.1562,24.5728,24.0031,24.4623,1841000.0],["2023-03-09",24.4368,24.6153,23.578,23.6035,1721600.0],["2023-03-10",23.612,23.612,22.8808,23.2039,2416900.0],["2023-03-13",22.5152,23.408,22.4216,23.0763,3055700.0],["2023-03-14",23.6751,24.1812,23.5121,23.8381,2604200.0],["2023-03-15",23.1089,23.5207,22.8259,23.4006,3027000.0],["2023-03-16",23.1089,23.9925,22.946,23.9238,4205500.0],["2023-03-17",23.7609,23.9067,23.3148,23.7523,15488700.0],["2023-03-20",23.9925,24.1983,23.6922,23.9582,2738000.0],["2023-03-21",24.3527,24.5157,24.0182,24.2241,2071400.0],["2023-03-22",24.2927,24.3956,23.4692,23.5035,1404800.0],["2023-03-23",23.6922,23.8295,22.7144,22.8773,2951700.0],["2023-03-24",22.6114,23.1518,22.4484,23.0832,2525500.0],["2023-03-27",23.392,23.392,22.9116,23.0832,2408900.0],["2023-03-28",23.0317,23.392,22.8344,23.0489,2189500.0],["2023-03-29",23.4263,23.4692,22.9031,23.0489,3161100.0],["2023-03-30",23.2891,23.3577,22.7058,22.7144,2108100.0],["2023-03-31",22.783,23.4949,22.7658,23.4692,3053000.0],["2023-04-03",23.6665,23.7609,23.0746,23.392,2852500.0],["2023-04-04",23.3062,23.3148,22.6457,22.8173,2644000.0],["2023-04-05",22.5857,22.783,22.4313,22.783,2909000.0],["2023-04-06",22.6715,22.6886,22.3369,22.457,2311400.0],["2023-04-10",22.5514,23.066,22.457,22.9803,1818200.0],["2023-04-11",23.0489,23.3234,23.0489,23.1261,1322800.0],["2023-04-12",23.4092,23.4435,22.9031,23.006,1303900.0],["2023-04-13",23.0146,23.8295,22.9116,23.6236,3463600.0],["2023-04-14",23.5378,23.7094,22.8602,23.1175,2639200.0],["2023-04-17",23.1604,23.5464,22.9974,23.5121,1419600.0],["2023-04-18",23.718,23.7866,23.3834,23.6322,1240100.0],["2023-04-19",23.4606,23.8724,23.332,23.8295,1653100.0],["2023-04-20",23.5636,23.8552,23.2119,23.4092,1454500.0],["2023-04-21",23.2376,23.2462,22.6457,22.9888,2368600.0],["2023-04-24",23.0918,23.2548,22.9545,23.0403,2313600.0],["2023-04-25",22.6972,22.946,22.1739,22.2683,1190700.0],["2023-04-26",22.2254,22.3884,21.9852,22.0367,1239800.0],["2023-04-27",22.1482,22.3369,21.9938,22.2426,1318100.0],["2023-04-28",22.2511,23.0575,22.2511,22.9803,1621300.0],["2023-05-01",22.9974,23.1261,22.7058,22.9288,1557900.0],["2023-05-02",22.6715,22.7058,22.0624,22.5514,1338500.0],["2023-05-03",22.6715,22.9888,22.4913,22.5085,1255600.0],["2023-05-04",22.4656,22.9288,22.011,22.6972,2413000.0],["2023-05-05",23.0146,23.0403,22.234,22.8516,2585500.0],["2023-05-08",22.9631,23.0317,22.3369,22.3541,2042300.0],["2023-05-09",22.0882,22.1825,21.7451,21.8394,2391600.0],["2023-05-10",22.0024,22.1311,21.5735,21.7022,1560500.0],["2023-05-11",21.4448,21.745,21.2647,21.4706,1763300.0],["2023-05-12",21.5906,21.6593,21.4448,21.4963,806200.0],["2023-05-15",21.6421,21.7879,21.4877,21.7022,1133000.0],["2023-05-16",21.5563,21.6507,21.2475,21.2647,967800.0],["2023-05-17",21.3762,21.8308,21.2561,21.8051,1620600.0],["2023-05-18",21.685,22.2254,21.5392,22.1311,1485000.0],["2023-05-19",22.2769,22.3026,21.7794,21.7965,1394400.0],["2023-05-22",21.9423,22.0796,21.8394,21.9509,1174400.0],["2023-05-23",21.9595,22.4313,21.9509,22.1825,1837000.0],["2023-05-24",22.0796,22.1568,21.7708,21.8566,1268700.0],["2023-05-25",21.7708,21.9166,21.3505,21.685,1492300.0],["2023-05-26",21.8566,21.8566,21.4191,21.5392,1616100.0],["2023-05-30",21.4963,21.5649,21.1446,21.1789,1797000.0],["2023-05-31",20.973,21.0588,20.2696,20.3726,3058200.0],["2023-06-01",20.3983,20.75,20.1839,20.6042,2131000.0],["2023-06-02",21.0502,22.1053,20.9902,21.9852,2543900.0],["2023-06-05",21.9509,22.0024,21.4448,21.8223,2028800.0],["2023-06-06",21.9681,22.7401,21.9681,22.7144,2581700.0],["2023-06-07",22.6972,22.8344,22.4227,22.7401,1773300.0],["2023-06-08",22.7572,22.7916,21.8308,22.0624,2388800.0],["2023-06-09",22.1053,22.1997,21.4105,21.522,2928800.0],["2023-06-12",21.5478,21.9681,21.4019,21.5049,2712700.0],["2023-06-13",21.7708,22.3198,21.6593,22.0967,2020700.0],["2023-06-14",22.1989,22.3028,21.6448,21.8786,1324800.0],["2023-06-15",21.74,22.2595,21.5929,22.095,1913600.0],["2023-06-16",22.1902,22.2768,21.8266,22.0257,2895200.0],["2023-06-20",21.7141,22.0344,21.6275,21.74,2582100.0],["2023-06-21",21.4803,21.9219,21.3418,21.6794,2157700.0],["2023-06-22",21.3418,21.6967,21.2206,21.6794,1378900.0],["2023-06-23",21.4024,22.0171,21.3504,21.9911,4062500.0],["2023-06-26",22.1037,22.4154,21.8786,22.2768,1842300.0],["2023-06-27",22.1556,22.6491,22.095,22.5193,1526800.0],["2023-06-28",22.4586,22.9435,22.3115,22.9002,2250800.0],["2023-06-29",22.8136,23.5928,22.753,23.463,2751700.0],["2023-06-30",23.6448,23.6967,23.3591,23.3937,2126000.0],["2023-07-03",23.411,23.9998,23.385,23.8785,1065400.0],["2023-07-05",23.5928,23.6967,22.9868,23.0907,1899700.0],["2023-07-06",22.8829,23.0301,22.5539,23.0041,1606900.0],["2023-07-07",22.9781,24.2075,22.9781,24.0171,3926700.0],["2023-07-10",24.0084,24.2422,23.5149,23.5669,1759700.0],["2023-07-11",23.714,24.1296,23.714,24.0257,1539000.0],["2023-07-12",24.4413,24.9088,24.4413,24.8136,2554500.0],["2023-07-13",24.8829,24.9348,24.4413,24.5972,1801400.0],["2023-07-14",24.5365,24.5452,23.8526,24.2075,1581900.0],["2023-07-17",24.1643,24.1643,23.5669,23.8439,1487700.0],["2023-07-18",23.8526,24.2855,23.8526,24.2162,1106600.0],["2023-07-19",24.2595,24.45,24.1383,24.3807,935900.0],["2023-07-20",24.5106,24.5106,24.121,24.2768,713900.0],["2023-07-21",24.3894,24.6924,24.0257,24.6404,1340100.0],["2023-07-24",24.6837,24.9435,24.424,24.5972,1496100.0],["2023-07-25",24.6664,25.6188,24.4933,25.359,2358800.0],["2023-07-26",25.2292,25.4889,25.1339,25.411,1049300.0],["2023-07-27",25.4629,25.6015,25.2119,25.2292,1585000.0],["2023-07-28",25.5149,25.8093,25.5149,25.7487,1515100.0],["2023-07-31",25.7487,25.8872,25.5668,25.7746,1641900.0],["2023-08-01",24.4586,25.8439,24.3201,24.9435,4687700.0],["2023-08-02",24.6058,25.385,24.2595,24.3807,2467300.0],["2023-08-03",24.1556,25.2292,23.9478,24.7963,2010400.0],["2023-08-04",24.9262,25.4197,24.7963,24.8049,1882900.0],["2023-08-07",24.8915,24.9954,24.5712,24.6318,1215200.0],["2023-08-08",24.1643,24.4846,23.9738,24.398,1696900.0],["2023-08-09",24.4413,25.0647,24.1383,24.8569,2160900.0],["2023-08-10",25.03,25.0733,24.4153,24.6578,1863200.0],["2023-08-11",24.6145,24.6751,24.2335,24.2681,1299600.0],["2023-08-14",24.1123,24.1816,23.8785,24.0344,1635100.0],["2023-08-15",23.6967,23.7054,23.3591,23.3677,1489800.0],["2023-08-16",23.3504,23.9998,23.1686,23.6794,2019600.0],["2023-08-17",23.8959,24.2595,23.5063,23.6015,1791300.0],["2023-08-18",23.4197,23.6534,23.3071,23.3937,1581700.0],["2023-08-21",23.5582,23.6275,23.3071,23.437,1487400.0],["2023-08-22",23.5063,23.6275,23.2985,23.3418,840500.0],["2023-08-23",23.3071,23.3504,22.9521,23.3071,1712100.0],["2023-08-24",23.2379,23.5495,23.1686,23.2638,1974600.0],["2023-08-25",23.437,23.6275,23.1859,23.4976,1070800.0],["2023-08-28",23.5495,23.8526,23.5495,23.8439,1021800.0],["2023-08-29",23.9565,24.1469,23.8179,23.9305,1131600.0],["2023-08-30",23.9045,24.1902,23.8872,23.9998,1204000.0],["2023-08-31",24.0517,24.2681,23.9738,24.1296,1648900.0],["2023-09-01",24.2855,24.5539,24.2162,24.3374,1652700.0],["2023-09-05",24.2249,24.2249,23.4976,23.5495,1437900.0],["2023-09-06",23.5582,23.6448,23.056,23.1426,4102000.0],["2023-09-07",22.9868,23.1253,22.3807,22.4846,4013500.0],["2023-09-08",22.5712,22.7011,22.1296,22.2249,2147000.0],["2023-09-11",22.4154,22.5625,21.9998,22.1037,2704500.0],["2023-09-12",22.1037,22.3115,21.9565,22.0431,1880800.0],["2023-09-13",22.0517,22.1729,21.489,21.792,2373000.0],["2023-09-14",22.0612,22.4982,22.0525,22.4895,2019300.0],["2023-09-15",22.4458,22.6293,22.2885,22.437,5530400.0],["2023-09-18",22.4458,22.7517,22.0612,22.0962,2405500.0],["2023-09-19",22.0787,22.1399,21.5892,21.8951,1589600.0],["2023-09-20",22.1399,22.3321,21.764,21.764,1388500.0],["2023-09-21",21.4319,21.6416,21.3095,21.4494,1289600.0],["2023-09-22",21.5368,21.6416,21.0123,21.1522,1167100.0],["2023-09-25",21.1085,21.3008,20.9948,21.1871,1176400.0],["2023-09-26",20.9774,21.2221,20.7064,20.7676,1747700.0],["2023-09-27",20.9249,21.0385,20.6889,20.7064,1771900.0],["2023-09-28",20.5403,21.2571,20.5403,21.1522,4555200.0],["2023-09-29",21.4056,21.6154,21.2483,21.327,2764600.0],["2023-10-02",21.2483,21.3969,20.619,20.89,3035200.0],["2023-10-03",20.6015,20.9861,20.5666,20.7414,1640700.0],["2023-10-04",20.9074,20.9162,20.5141,20.7151,1586800.0],["2023-10-05",20.619,20.82,20.147,20.2344,1853600.0],["2023-10-06",20.147,20.619,19.8586,20.4529,2714100.0],["2023-10-09",20.2869,20.5316,20.0683,20.4092,1514200.0],["2023-10-10",20.6365,20.9599,20.5666,20.7239,1449400.0],["2023-10-11",20.8025,20.8637,20.4966,20.8375,1235900.0],["2023-10-12",20.9599,20.9774,20.0334,20.2956,1528000.0],["2023-10-13",20.4792,20.4792,19.8848,19.946,1664100.0],["2023-10-16",20.182,20.5316,20.0683,20.3917,2058000.0],["2023-10-17",20.2432,20.9686,20.2432,20.9599,2632700.0],["2023-10-18",21.5979,21.5979,20.5316,20.5491,2758200.0],["2023-10-19",20.4617,20.8026,20.2169,20.2869,2468000.0],["2023-10-20",20.2781,20.6889,20.2169,20.418,2246200.0],["2023-10-23",20.1732,20.4092,19.8236,19.8586,1881200.0],["2023-10-24",20.0072,20.3655,19.9372,20.2956,1728100.0],["2023-10-25",20.112,20.2082,19.7974,19.8236,1734400.0],["2023-10-26",19.911,20.3917,19.911,20.2432,1173300.0],["2023-10-27",20.2781,20.4529,20.1383,20.182,1161600.0],["2023-10-30",20.3917,20.4617,20.1383,20.3131,1662100.0],["2023-10-31",20.348,20.5316,20.2606,20.3917,2357900.0],["2023-11-01",19.5701,20.418,19.3516,20.1645,3592500.0],["2023-11-02",20.2082,20.5229,20.0858,20.3218,2907500.0],["2023-11-03",20.5403,21.2308,20.4267,21.0997,3672700.0],["2023-11-06",21.0123,21.2308,20.82,20.9686,2471100.0],["2023-11-07",20.654,20.7851,20.4879,20.7501,2023100.0],["2023-11-08",20.7851,21.1784,20.5666,21.0298,2606600.0],["2023-11-09",21.1959,21.5018,21.0997,21.1085,3000900.0],["2023-11-10",21.1172,21.6591,21.056,21.4581,2392200.0],["2023-11-13",21.3619,21.3619,20.9511,20.9599,1574600.0],["2023-11-14",21.3882,22.2098,21.3882,22.1836,2272200.0],["2023-11-15",22.201,22.5856,21.9563,22.0262,2639700.0],["2023-11-16",21.9476,22.1573,21.764,21.9563,2543100.0],["2023-11-17",22.1311,22.1311,21.5805,21.8077,2032900.0],["2023-11-20",21.7028,21.8514,21.4668,21.764,1353900.0],["2023-11-21",21.6679,21.9301,21.4931,21.6679,1239900.0],["2023-11-22",21.7553,21.8951,21.5105,21.799,1722100.0],["2023-11-24",21.7815,22.2185,21.7815,22.1136,771900.0],["2023-11-27",21.9476,22.1748,21.7203,21.8165,2401800.0],["2023-11-28",21.764,21.764,21.1871,21.2571,2665100.0],["2023-11-29",21.4494,21.8252,21.327,21.5105,2176000.0],["2023-11-30",21.5368,21.6329,21.327,21.5018,1594600.0],["2023-12-01",21.4406,22.1049,21.4406,21.8951,1686100.0],["2023-12-04",21.8514,22.1224,21.764,22.035,1132500.0],["2023-12-05",21.8602,21.9476,21.6242,21.7815,1254300.0],["2023-12-06",21.9126,22.0874,21.6941,21.7378,1022100.0],["2023-12-07",21.8427,22.0087,21.6679,21.9825,1691700.0],["2023-12-08",22.0525,22.1136,21.7902,21.8252,1054500.0],["2023-12-11",21.563,21.9039,21.4406,21.6853,1281900.0],["2023-12-12",21.7378,21.7553,21.2308,21.2483,1129400.0],["2023-12-13",21.1784,22.1224,21.0385,22.0874,1862500.0],["2023-12-14",22.4827,23.3033,22.4827,22.8621,1908600.0],["2023-12-15",22.7562,22.8268,22.2357,22.2621,3877400.0],["2023-12-18",22.4651,22.5357,22.1915,22.2357,1532800.0],["2023-12-19",22.4386,22.6327,22.3592,22.4386,1190700.0],["2023-12-20",22.2886,22.7827,22.218,22.2621,2074800.0],["2023-12-21",22.5974,22.6062,22.2974,22.5004,1511800.0],["2023-12-22",22.6327,22.8533,22.5445,22.5974,1121300.0],["2023-12-26",22.6857,22.9151,22.6415,22.6945,1056500.0],["2023-12-27",22.7474,22.7563,22.5004,22.571,1227400.0],["2023-12-28",22.5533,22.5798,22.4033,22.4298,1174200.0],["2023-12-29",22.3504,22.4827,22.1562,22.1739,1573200.0],["2024-01-02",22.1033,22.5004,22.0592,22.2092,1615900.0],["2024-01-03",21.9621,22.0062,21.3798,21.6974,1722100.0],["2024-01-04",21.7415,21.8033,21.5033,21.6092,1361600.0],["2024-01-05",21.4945,22.1298,21.4503,21.9004,2257300.0],["2024-01-08",21.7239,21.9886,21.4856,21.9798,1624300.0],["2024-01-09",21.7239,21.7327,21.3886,21.4503,1536700.0],["2024-01-10",21.3533,21.3886,21.1062,21.2298,1450300.0],["2024-01-11",21.115,21.1768,20.8768,21.0709,1450100.0],["2024-01-12",21.3709,21.3798,20.8592,21.0003,1319100.0],["2024-01-16",20.7092,20.7974,20.4709,20.665,1995800.0],["2024-01-17",20.3209,20.5062,20.215,20.4003,2053000.0],["2024-01-18",20.5503,20.6121,20.3033,20.5856,1806300.0],["2024-01-19",20.4886,20.7003,20.3209,20.6474,3072900.0],["2024-01-22",20.4974,20.868,20.4356,20.7886,1698000.0],["2024-01-23",20.9827,21.3798,20.9827,21.2121,2576700.0],["2024-01-24",21.1856,21.4768,21.1062,21.2033,2082900.0],["2024-01-25",21.4503,21.8298,21.318,21.5739,2629300.0],["2024-01-26",21.8033,22.0504,21.5739,21.8209,2291200.0],["2024-01-29",21.8474,21.8474,21.5209,21.768,1356800.0],["2024-01-30",21.6533,22.2268,21.6533,22.1033,1774000.0],["2024-01-31",22.0327,22.2974,21.6445,21.6533,1954300.0],["2024-02-01",21.8739,21.9621,21.2562,21.7856,1968100.0],["2024-02-02",21.468,21.468,21.018,21.3092,2155200.0],["2024-02-05",20.8945,21.2651,20.5415,21.018,2005200.0],["2024-02-06",21.0709,21.4768,21.0709,21.2121,2054800.0],["2024-02-07",21.1945,21.2298,20.9474,21.1062,1384300.0],["2024-02-08",21.0886,21.2209,20.9386,21.168,1027000.0],["2024-02-09",21.1327,21.2298,20.9297,21.2298,1408700.0],["2024-02-12",21.2915,21.7504,21.2562,21.4239,1687200.0],["2024-02-13",20.965,20.965,20.3915,20.6033,1843600.0],["2024-02-14",20.7621,20.8768,20.5856,20.665,1773500.0],["2024-02-15",20.8062,21.2121,20.8062,21.115,1432600.0],["2024-02-16",21.0974,21.6886,21.0445,21.5386,1731100.0],["2024-02-20",21.265,21.5915,20.9739,21.4592,2276200.0],["2024-02-21",21.3974,21.7856,21.2739,21.7327,2382800.0],["2024-02-22",21.8739,23.4092,21.6709,23.1004,5969100.0],["2024-02-23",23.4533,23.7004,22.9768,23.0563,3302100.0],["2024-02-26",22.9063,22.9327,22.4298,22.6857,2246200.0],["2024-02-27",22.8798,22.9504,22.5004,22.5798,1513400.0],["2024-02-28",22.3945,22.7298,22.2974,22.3062,1360200.0],["2024-02-29",22.4298,22.7474,22.1562,22.5886,2324400.0],["2024-03-01",22.4915,22.6062,22.1562,22.2798,1964500.0],["2024-03-04",22.4562,23.1092,22.4298,22.8092,2899500.0],["2024-03-05",22.5886,23.0651,22.5886,22.7563,1592000.0],["2024-03-06",22.9415,23.0651,22.7651,22.9415,2299100.0],["2024-03-07",23.2592,23.8327,23.1798,23.471,2632100.0],["2024-03-08",23.5327,23.6916,23.2592,23.4533,1384800.0],["2024-03-11",23.3827,23.6121,23.0739,23.0827,1567900.0],["2024-03-12",23.1357,23.1445,22.818,22.9592,1820700.0],["2024-03-13",22.9857,23.1974,22.7298,22.7563,2155800.0],["2024-03-14",22.685,22.7295,22.3107,22.4444,1852300.0],["2024-03-15",22.3197,22.8543,22.3197,22.5335,3112700.0],["2024-03-18",22.6137,22.6226,22.2573,22.284,1852300.0],["2024-03-19",22.284,22.4177,22.0791,22.0969,3963100.0],["2024-03-20",22.3642,23.0948,22.2306,22.9434,3262600.0],["2024-03-21",22.979,23.0948,22.7562,22.7919,3282800.0],["2024-03-22",22.8454,22.9701,22.5068,22.7295,1872100.0],["2024-03-25",22.7117,22.8543,22.5157,22.6761,1233700.0],["2024-03-26",22.783,22.8097,22.578,22.6493,1246400.0],["2024-03-27",22.7562,23.0859,22.7562,23.077,2381500.0],["2024-03-28",23.0592,23.5938,22.9968,23.1928,2047100.0],["2024-04-01",23.1305,23.3532,22.8899,23.1572,1979100.0],["2024-04-02",23.0503,23.2107,22.9166,22.9701,1706000.0],["2024-04-03",22.9968,23.4067,22.8899,23.38,2043500.0],["2024-04-04",23.478,23.5225,22.8543,22.979,2239900.0],["2024-04-05",22.9255,22.979,22.6493,22.9523,1370600.0],["2024-04-08",23.0414,23.1483,22.7919,22.8275,910700.0],["2024-04-09",23.0236,23.1216,22.6761,22.7473,1647600.0],["2024-04-10",22.284,22.4533,21.8385,21.8474,1814200.0],["2024-04-11",21.892,22.0969,21.6514,21.9009,1705300.0],["2024-04-12",21.7227,21.9098,21.4554,21.4643,1286600.0],["2024-04-15",21.6247,21.8029,21.1524,21.4019,1181300.0],["2024-04-16",21.1703,21.4732,21.0099,21.2594,1501000.0],["2024-04-17",21.393,21.5267,20.9832,21.0901,1570000.0],["2024-04-18",21.2237,21.2861,20.9653,21.1346,1484000.0],["2024-04-19",20.9921,21.3485,20.9653,21.1346,1583000.0],["2024-04-22",21.2237,21.5445,20.9831,21.5088,1436700.0],["2024-04-23",21.3396,21.6158,21.2772,21.4108,1639500.0],["2024-04-24",21.3574,21.4108,21.0812,21.3752,1467100.0],["2024-04-25",21.2683,21.3663,20.9297,21.0901,1688100.0],["2024-04-26",21.1703,21.491,21.1079,21.3752,1083300.0],["2024-04-29",21.5445,21.8118,21.4732,21.8118,1721200.0],["2024-04-30",21.6247,21.8029,21.2594,21.2594,1647400.0],["2024-05-01",21.2772,21.7494,21.1346,21.2237,2164500.0],["2024-05-02",21.4376,21.696,21.2237,21.6692,3033300.0],["2024-05-03",21.3485,23.0948,21.3485,21.8563,3363900.0],["2024-05-06",22.0969,22.2751,21.7672,22.0791,2268400.0],["2024-05-07",22.2038,22.7028,22.1415,22.5781,2166600.0],["2024-05-08",22.4355,22.587,22.1593,22.3998,2135100.0],["2024-05-09",22.48,22.48,22.1415,22.1504,1382500.0],["2024-05-10",22.2395,22.3731,22.0345,22.1236,1613900.0],["2024-05-13",22.1771,22.3642,22.0167,22.0345,2098700.0],["2024-05-14",22.2038,22.5602,22.2038,22.4711,1395600.0],["2024-05-15",22.6939,22.7919,22.3731,22.3909,1427000.0],["2024-05-16",22.4266,22.4533,22.1682,22.1949,1251200.0],["2024-05-17",22.3107,22.5068,22.2662,22.4355,889900.0],["2024-05-20",22.4355,22.5246,22.284,22.4177,893600.0],["2024-05-21",22.2929,22.4711,22.2038,22.3553,1275100.0],["2024-05-22",22.2306,22.9701,22.2306,22.6671,2393200.0],["2024-05-23",22.7741,22.7741,22.1236,22.3286,1836800.0],["2024-05-24",22.4533,22.48,22.1147,22.2751,1229300.0],["2024-05-28",22.3731,22.6493,22.0434,22.1236,993700.0],["2024-05-29",21.8118,21.9454,21.4643,21.4732,2715000.0],["2024-05-30",21.4732,22.0969,21.4376,22.0078,1599600.0],["2024-05-31",22.0702,22.1593,21.9098,22.0969,1833500.0],["2024-06-03",22.3286,22.3286,21.3485,21.3841,1864800.0],["2024-06-04",21.1881,21.2683,20.9208,20.9386,1518300.0],["2024-06-05",21.0812,21.3128,20.8495,21.2772,1589900.0],["2024-06-06",21.1881,21.3396,20.9832,21.1168,1355500.0],["2024-06-07",21.4197,21.696,21.1435,21.1881,3325200.0],["2024-06-10",21.001,21.9009,21.001,21.7851,2293100.0],["2024-06-11",21.687,21.7227,21.3752,21.4821,1136700.0],["2024-06-12",22.0524,22.186,21.9098,21.9098,1493700.0],["2024-06-13",21.8742,21.9722,21.3841,21.5088,1967500.0],["2024-06-14",21.2117,21.4098,20.7796,20.9416,1779800.0],["2024-06-17",20.9686,21.0677,20.6895,20.9416,1039300.0],["2024-06-18",20.9776,21.1037,20.6355,20.6805,1225400.0],["2024-06-20",20.6175,21.1037,20.5365,20.9326,1900300.0],["2024-06-21",20.9236,21.1307,20.7616,21.1037,2843100.0],["2024-06-24",21.1577,21.3108,20.8876,21.0317,2016700.0],["2024-06-25",20.9146,20.9867,20.4465,20.6175,1397600.0],["2024-06-26",20.4194,20.6535,20.3114,20.6085,1170100.0],["2024-06-27",20.5455,20.6355,20.3474,20.4555,925100.0],["2024-06-28",20.4285,20.6085,20.3294,20.5005,2889600.0],["2024-07-01",20.5365,20.6355,20.0953,20.1493,1472500.0],["2024-07-02",20.1764,20.3564,20.0413,20.3474,1319700.0],["2024-07-03",20.4465,20.5635,20.2484,20.2484,494900.0],["2024-07-05",20.1223,20.2304,19.3481,19.5731,3858600.0],["2024-07-08",19.7532,19.8162,19.4471,19.5641,4321000.0],["2024-07-09",19.5281,19.7802,19.276,19.321,2884400.0],["2024-07-10",19.4201,19.7532,19.3481,19.7172,1438800.0],["2024-07-11",19.9243,20.5005,19.9243,20.3384,2276300.0],["2024-07-12",20.5995,20.6445,20.2844,20.3024,2564700.0],["2024-07-15",20.3024,20.5995,20.2574,20.5095,2194600.0],["2024-07-16",20.5635,21.3378,20.5455,21.3108,2825900.0],["2024-07-17",21.2387,21.6259,21.0497,21.3558,2570600.0],["2024-07-18",21.2117,21.5539,20.9867,21.1307,1622700.0],["2024-07-19",21.0767,21.1937,20.5005,20.7436,1279600.0],["2024-07-22",20.8156,20.9596,20.4375,20.8516,1332500.0],["2024-07-23",20.8876,21.2387,20.6715,21.1667,1384200.0],["2024-07-24",21.0677,21.2658,20.6265,20.6985,1571800.0],["2024-07-25",20.5995,21.0857,20.4194,20.7706,2039700.0],["2024-07-26",20.9056,21.0857,20.6805,21.0767,1359100.0],["2024-07-29",21.2477,21.3828,21.0497,21.3738,1530000.0],["2024-07-30",21.3738,21.5629,21.1847,21.4908,1717900.0],["2024-07-31",21.6259,21.905,21.4638,21.5449,2173100.0],["2024-08-01",21.6079,21.7969,20.6175,20.7976,1770100.0],["2024-08-02",20.2664,20.3114,19.7262,20.2394,2689700.0],["2024-08-05",19.6001,19.7262,19.078,19.3391,3495700.0],["2024-08-06",19.267,19.7532,18.5738,18.6278,3834700.0],["2024-08-07",19.0419,19.132,18.2226,18.2677,2780000.0],["2024-08-08",18.4117,18.5468,17.9796,18.2767,1830300.0],["2024-08-09",18.2407,18.3757,18.0426,18.2587,1577400.0],["2024-08-12",18.1236,18.1866,18.0246,18.0246,2008400.0],["2024-08-13",18.0966,18.5017,17.9255,18.3577,1720000.0],["2024-08-14",18.5378,18.5468,18.2226,18.3307,1219100.0],["2024-08-15",18.6548,18.9789,18.5738,18.7628,1582200.0],["2024-08-16",18.7088,18.8709,18.6458,18.8079,1461300.0],["2024-08-19",18.8169,18.9699,18.7989,18.8529,924800.0],["2024-08-20",18.7808,18.8259,18.6458,18.6818,972600.0],["2024-08-21",18.7989,19.069,18.7808,19.0509,1020900.0],["2024-08-22",19.0599,19.231,18.8439,18.9069,1218300.0],["2024-08-23",19.078,19.7802,18.9699,19.7352,1766800.0],["2024-08-26",19.8342,20.1313,19.7622,19.7802,1463000.0],["2024-08-27",19.7172,19.8612,19.5911,19.6542,1213300.0],["2024-08-28",19.5461,19.6812,19.4741,19.6092,1347200.0],["2024-08-29",19.7892,19.9783,19.7262,19.7622,1087800.0],["2024-08-30",19.8702,20.0323,19.6632,19.8522,1250300.0],["2024-09-03",19.5731,19.7892,19.186,19.195,1066100.0],["2024-09-04",19.105,19.7892,19.105,19.7172,2912100.0],["2024-09-05",19.8072,20.0413,19.5821,19.7262,2627600.0],["2024-09-06",19.6722,19.8162,19.078,19.3571,2754200.0],["2024-09-09",19.312,19.4561,19.15,19.3571,3001100.0],["2024-09-10",19.3391,19.3571,19.0149,19.159,3114300.0],["2024-09-11",19.132,19.276,18.6908,19.159,2221000.0],["2024-09-12",19.177,19.6812,19.069,19.4741,2620800.0],["2024-09-13",19.7018,20.2574,19.6654,20.0935,3045500.0],["2024-09-16",20.0662,20.3576,19.9204,19.9933,1378300.0],["2024-09-17",20.1208,20.4669,20.0753,20.1572,778600.0],["2024-09-18",20.2028,20.6855,20.0935,20.2392,2090400.0],["2024-09-19",20.7857,21.0408,20.6491,20.7129,2818100.0],["2024-09-20",20.5216,20.5671,20.139,20.5125,3009100.0],["2024-09-23",20.4305,20.895,20.4305,20.7584,1184200.0],["2024-09-24",20.9497,21.8879,20.9406,21.5873,2777800.0],["2024-09-25",21.6966,21.6966,21.3322,21.3687,1811200.0],["2024-09-26",21.7877,22.6985,21.733,22.571,3541500.0],["2024-09-27",22.7076,22.8807,22.3433,22.3615,2115000.0],["2024-09-30",22.2704,22.2704,21.7695,22.0427,1964000.0],["2024-10-01",22.0336,22.0791,21.7148,21.897,1480600.0],["2024-10-02",21.8423,22.0518,21.5964,21.6055,944200.0],["2024-10-03",21.478,21.651,21.314,21.5964,1646900.0],["2024-10-04",21.9152,22.1065,21.7877,22.0518,1261800.0],["2024-10-07",21.8697,22.0791,21.8697,22.0245,1278800.0],["2024-10-08",21.2685,21.2776,20.7584,21.2047,2924000.0],["2024-10-09",21.2138,21.6419,21.0954,21.4142,1798300.0],["2024-10-10",21.3505,21.7421,21.3505,21.6419,980800.0],["2024-10-11",21.6237,21.979,21.5509,21.8059,995800.0],["2024-10-14",21.7512,21.7512,21.4416,21.5509,1221500.0],["2024-10-15",21.4233,21.651,21.2685,21.2867,962200.0],["2024-10-16",21.4416,21.8423,21.396,21.4416,1632700.0],["2024-10-17",21.5509,21.5691,21.2776,21.4051,1172200.0],["2024-10-18",21.3869,21.6146,21.2138,21.5964,1489800.0],["2024-10-21",21.5691,21.5782,20.9861,20.9861,1493200.0],["2024-10-22",21.0226,21.0226,20.7402,20.895,582700.0],["2024-10-23",20.7493,20.8768,20.6582,20.804,755700.0],["2024-10-24",20.9133,20.9497,20.5762,20.8131,913700.0],["2024-10-25",20.7766,20.977,20.4214,20.4487,1335900.0],["2024-10-28",20.4852,20.7493,20.4305,20.6127,911500.0],["2024-10-29",20.4396,20.64,20.1664,20.2483,1486600.0],["2024-10-30",20.1755,20.6673,20.1572,20.3576,1743200.0],["2024-10-31",20.4123,20.4487,20.0297,20.0388,1597600.0],["2024-11-01",20.0297,20.2392,19.6836,19.8749,1866400.0],["2024-11-04",20.0662,20.0844,19.7018,19.802,4106100.0],["2024-11-05",18.4448,19.2464,18.126,18.8912,4224000.0],["2024-11-06",19.6016,19.7109,18.9913,19.0187,3725800.0],["2024-11-07",19.0915,19.4923,19.0915,19.2555,2521900.0],["2024-11-08",18.9913,19.046,18.4448,18.4813,3159200.0],["2024-11-11",18.4995,18.6908,18.1716,18.208,1830800.0],["2024-11-12",17.8983,18.0076,17.7435,17.7526,1920900.0],["2024-11-13",17.7617,17.9621,17.6524,17.9165,2171900.0],["2024-11-14",17.9712,18.0258,17.4338,17.5704,3130500.0],["2024-11-15",17.5977,17.8619,17.5795,17.8072,2366400.0],["2024-11-18",17.7617,17.9074,17.5795,17.7344,1521900.0],["2024-11-19",17.5522,17.7617,17.4429,17.6251,1587500.0],["2024-11-20",17.5795,17.6979,17.4065,17.6888,1125500.0],["2024-11-21",17.6342,17.9803,17.4975,17.871,1400900.0],["2024-11-22",17.8254,18.0532,17.7526,17.9712,2066500.0],["2024-11-25",18.1443,18.372,17.9894,18.1625,2496800.0],["2024-11-26",18.0987,18.0987,17.4884,17.6979,1572100.0],["2024-11-27",17.7708,17.8983,17.5977,17.8346,1742900.0],["2024-11-29",17.7708,17.9894,17.7253,17.8346,715700.0],["2024-12-02",17.8801,18.1351,17.7435,17.9985,1834600.0],["2024-12-03",18.1443,18.3082,17.8983,18.0441,3453300.0],["2024-12-04",18.0532,18.6088,17.8983,18.4448,3811200.0],["2024-12-05",18.4904,18.7272,18.2171,18.29,2963900.0],["2024-12-06",18.4539,18.4539,17.9712,18.1078,2424000.0],["2024-12-09",18.4084,19.0733,18.372,18.4539,3879800.0],["2024-12-10",18.3537,18.3993,17.8619,17.9439,1895100.0],["2024-12-11",17.9985,18.0167,17.616,17.6706,1842300.0],["2024-12-12",17.5795,17.8255,17.5431,17.5977,1058500.0],["2024-12-13",17.4132,17.5977,17.2102,17.5793,1732300.0],["2024-12-16",17.3855,17.5793,17.2194,17.3578,1849900.0],["2024-12-17",17.2471,17.5331,16.9887,17.1271,3922200.0],["2024-12-18",17.0717,17.4039,16.8318,16.8872,2805200.0],["2024-12-19",16.7949,16.9887,16.3058,16.4996,3097900.0],["2024-12-20",16.4073,16.9702,16.3796,16.8503,3986000.0],["2024-12-23",16.8041,16.8964,16.5365,16.7303,2417400.0],["2024-12-24",16.6934,16.7395,16.5088,16.7211,478500.0],["2024-12-26",16.6565,16.7764,16.5642,16.6196,993300.0],["2024-12-27",16.5273,16.7303,16.3612,16.4073,1915900.0],["2024-12-30",16.3427,16.3427,16.0659,16.2135,2120200.0],["2024-12-31",16.3151,16.6565,16.2874,16.638,2370700.0],["2025-01-02",16.6288,16.7488,16.0198,16.0936,1696400.0],["2025-01-03",16.0843,16.1213,15.6875,15.6875,2458100.0],["2025-01-06",15.8167,16.0105,15.6137,15.6875,2044900.0],["2025-01-07",15.7152,16.0105,15.6137,15.6506,1853900.0],["2025-01-08",15.4845,15.5399,15.2077,15.2354,2389500.0],["2025-01-10",14.8663,15.06,14.7186,14.9585,3822900.0],["2025-01-13",14.9032,15.4661,14.8386,15.4107,3410400.0],["2025-01-14",15.5768,15.8075,15.4476,15.4845,2901300.0],["2025-01-15",15.8629,16.3058,15.7798,16.0474,5378800.0],["2025-01-16",15.8721,16.0751,15.8167,16.0659,2412700.0],["2025-01-17",16.1397,16.5365,16.1397,16.4904,4500900.0],["2025-01-21",16.5734,16.6934,16.4535,16.5365,2001400.0],["2025-01-22",16.4719,16.4719,16.1028,16.1305,1071500.0],["2025-01-23",16.0751,16.232,15.9275,16.0198,1666600.0],["2025-01-24",16.0936,16.1951,15.8537,15.8721,1386200.0],["2025-01-27",15.9921,16.0751,15.6322,16.0013,2289400.0],["2025-01-28",16.0474,16.3427,15.9921,16.1859,2014500.0],["2025-01-29",16.0382,16.3335,15.9644,16.112,2171600.0],["2025-01-30",16.0843,16.1397,15.4661,15.9459,3127700.0],["2025-01-31",15.8906,15.9275,15.4753,15.5307,2462900.0],["2025-02-03",15.1154,15.1616,14.4602,14.9124,3356200.0],["2025-02-04",14.9124,15.3369,14.7648,15.2354,1750500.0],["2025-02-05",15.18,15.2261,14.8939,15.06,2061800.0],["2025-02-06",15.1708,15.9275,14.9862,15.909,4982700.0],["2025-02-07",15.9459,15.9828,15.623,15.706,3206300.0],["2025-02-10",15.9459,15.9459,15.6322,15.6783,2524800.0],["2025-02-11",15.6599,15.6599,15.3369,15.5676,2823000.0],["2025-02-12",15.3277,15.5399,15.1523,15.4753,3214200.0],["2025-02-13",15.503,15.8444,15.4199,15.6691,3270200.0],["2025-02-14",15.9828,16.1028,15.5676,15.6783,4397600.0],["2025-02-18",15.3553,16.9333,15.2261,16.4258,6685600.0],["2025-02-19",16.0936,16.7949,16.0105,16.6473,4039100.0],["2025-02-20",16.8041,17.0994,16.2966,16.4073,3686300.0],["2025-02-21",16.5458,16.7488,16.1674,16.2412,2334000.0],["2025-02-24",16.2505,16.352,16.1305,16.1951,2986300.0],["2025-02-25",16.315,16.6657,16.2505,16.3243,3563700.0],["2025-02-26",16.4535,16.4535,15.7983,15.8721,2204300.0],["2025-02-27",15.7706,15.8813,15.4938,15.6045,3001500.0],["2025-02-28",15.5491,15.8075,15.4107,15.623,3790100.0],["2025-03-03",15.7891,15.909,14.7832,14.8017,2443700.0],["2025-03-04",14.5894,15.1523,14.2664,14.8017,4029900.0],["2025-03-05",15.1339,16.435,15.0416,16.112,5806300.0],["2025-03-06",16.2781,16.6842,15.9921,16.435,4746500.0],["2025-03-07",16.3335,16.3612,15.5491,15.9736,5263500.0],["2025-03-10",15.8998,16.4073,15.8721,15.9275,3537500.0],["2025-03-11",16.0105,16.2135,15.4753,16.0659,3650700.0],["2025-03-12",16.0843,16.1674,15.097,15.2446,4390100.0],["2025-03-13",15.2538,15.9367,15.2538,15.623,2712900.0],["2025-03-14",16.0444,16.3723,15.9508,16.1849,3119300.0],["2025-03-17",16.1943,16.7469,16.1943,16.5408,3125300.0],["2025-03-18",16.5408,16.6345,16.2037,16.3348,2093200.0],["2025-03-19",15.9976,16.0819,15.6323,15.7447,4601800.0],["2025-03-20",15.5574,15.6698,15.0329,15.3045,3295900.0],["2025-03-21",15.1265,15.2858,14.7894,15.2389,4132000.0],["2025-03-24",15.3701,15.6979,15.267,15.3888,2851400.0],["2025-03-25",15.4731,15.4825,15.0516,15.0984,1848200.0],["2025-03-26",15.1078,15.342,14.9111,15.0703,1685400.0],["2025-03-27",14.9392,15.2389,14.6208,15.1734,4007400.0],["2025-03-28",15.061,15.0703,14.5458,14.8175,3458200.0],["2025-03-31",14.602,14.9673,14.2555,14.7894,4536500.0],["2025-04-01",14.6489,14.6582,14.2648,14.4522,2718800.0],["2025-04-02",14.3023,14.6676,14.3023,14.5365,2922400.0],["2025-04-03",13.8527,13.9651,12.8412,13.0098,4883900.0],["2025-04-04",12.5133,12.7569,11.6704,12.5789,6377500.0],["2025-04-07",11.942,12.9255,11.6142,12.2698,5171200.0],["2025-04-08",12.7756,12.9723,11.2302,11.4737,4614500.0],["2025-04-09",11.3519,13.4593,11.1459,13.3563,9064000.0],["2025-04-10",13.0191,13.0191,12.0169,12.5883,4193800.0],["2025-04-11",12.3729,12.8131,12.1668,12.785,3458500.0],["2025-04-14",13.0753,13.1503,12.504,12.8505,2810000.0],["2025-04-15",12.7381,12.7381,12.2324,12.2698,2989800.0],["2025-04-16",12.2698,12.4759,11.8483,12.0357,3731900.0],["2025-04-17",12.1762,12.4665,12.1106,12.2136,2705300.0],["2025-04-21",12.0263,12.1481,11.7172,11.9607,6732300.0],["2025-04-22",12.0544,12.3448,11.9982,12.2511,6701300.0],["2025-04-23",12.7381,13.0472,11.9982,12.0825,4401700.0],["2025-04-24",12.3635,12.6632,11.8483,12.5133,3846000.0],["2025-04-25",12.3354,12.5133,12.1949,12.4852,2491000.0],["2025-04-28",12.4946,12.8131,12.3729,12.5414,2773200.0],["2025-04-29",12.5508,12.7381,12.3729,12.607,3026200.0],["2025-04-30",12.3541,12.4665,12.1762,12.4665,4141700.0],["2025-05-01",12.5227,12.6913,12.3354,12.5227,5287800.0],["2025-05-02",11.6329,11.8577,11.1927,11.3519,9490500.0],["2025-05-05",11.2208,11.2395,10.8649,10.8742,5244300.0],["2025-05-06",10.7431,10.9679,10.6026,10.6776,4503400.0],["2025-05-07",10.6588,10.715,10.4434,10.4996,4568900.0],["2025-05-08",10.9117,11.4456,10.893,11.2583,4622000.0],["2025-05-09",11.3332,11.3988,11.1552,11.2864,3213700.0],["2025-05-12",12.0357,12.6632,11.9701,12.1106,5950500.0],["2025-05-13",12.1762,12.2886,12.0357,12.1387,4637200.0],["2025-05-14",12.045,12.12,11.7734,11.9045,3209800.0],["2025-05-15",11.7734,11.7921,11.5486,11.6048,4714400.0],["2025-05-16",11.5861,11.8764,11.5018,11.8577,2924200.0],["2025-05-19",11.5955,11.6423,11.4643,11.6329,3140400.0],["2025-05-20",11.7078,11.7078,11.3988,11.4362,3458000.0],["2025-05-21",11.3519,11.3988,10.9585,10.9773,3872200.0],["2025-05-22",10.893,10.9492,10.7244,10.893,2715400.0],["2025-05-23",10.6495,10.7525,10.5277,10.6682,2970200.0],["2025-05-27",10.9398,11.1271,10.8181,10.9585,3243200.0],["2025-05-28",10.9866,11.0897,10.3497,10.3872,4529600.0],["2025-05-29",10.5745,10.8274,10.509,10.6588,4361000.0],["2025-05-30",10.5839,10.612,10.3872,10.434,3603600.0],["2025-06-02",10.434,10.434,10.1999,10.3404,3054100.0],["2025-06-03",10.2748,10.8181,10.0687,10.6869,4297300.0],["2025-06-04",10.6495,10.8649,10.6495,10.7619,2066800.0],["2025-06-05",10.7712,10.8368,10.5558,10.5839,1743600.0],["2025-06-06",10.6963,10.8274,10.5745,10.6495,2335300.0],["2025-06-09",10.7431,11.0522,10.7431,10.893,3426600.0],["2025-06-10",10.996,11.5018,10.9679,11.3332,4890000.0],["2025-06-11",11.4831,11.4924,11.1552,11.277,2708300.0],["2025-06-12",11.1178,11.2208,10.9492,11.0428,2563200.0],["2025-06-13",10.8993,11.1959,10.3347,10.4304,4597500.0],["2025-06-16",10.6792,10.6888,10.2486,10.3634,4731900.0],["2025-06-17",10.2964,10.4974,10.1051,10.1146,4128400.0],["2025-06-18",10.0955,10.239,9.9807,9.9998,3478400.0],["2025-06-20",10.0285,10.0668,9.8084,9.8371,5491100.0],["2025-06-23",9.8084,10.1051,9.6936,10.0572,4630100.0],["2025-06-24",10.1912,10.4017,10.1242,10.1816,3050500.0],["2025-06-25",10.1338,10.1816,9.7701,9.8371,2692400.0],["2025-06-26",9.952,10.1242,9.9328,9.9998,4456000.0],["2025-06-27",10.0764,10.2295,9.9615,10.1051,4325100.0],["2025-06-30",10.0764,10.1146,9.8563,9.9711,3164700.0],["2025-07-01",10.0094,10.7845,9.8945,10.5835,5788900.0],["2025-07-02",10.8036,10.8993,10.4208,10.8323,5525500.0],["2025-07-03",10.861,10.8706,10.6027,10.6314,2718500.0],["2025-07-07",10.5261,10.6409,9.9998,10.1912,4400900.0],["2025-07-08",10.239,11.129,10.2103,10.794,5892000.0],["2025-07-09",10.8706,11.1481,10.794,11.0811,3635300.0],["2025-07-10",11.0907,11.6266,11.0237,11.3682,6478700.0],["2025-07-11",11.0524,11.1959,10.9376,10.995,2994500.0],["2025-07-14",10.9471,10.9854,10.6888,10.861,4397200.0],["2025-07-15",10.8897,11.0811,10.574,10.5835,3245800.0],["2025-07-16",10.5835,10.861,10.2773,10.8132,4793100.0],["2025-07-17",10.8419,11.1385,10.7653,10.8132,3216100.0],["2025-07-18",10.9184,10.9663,10.6601,10.8323,3223300.0],["2025-07-21",10.9663,11.3012,10.8993,11.0715,4285800.0],["2025-07-22",11.1194,11.4639,11.0046,11.2725,5306100.0],["2025-07-23",11.5691,11.7988,11.483,11.55,4495400.0],["2025-07-24",11.1003,11.1003,10.3252,10.4113,6811800.0],["2025-07-25",10.4017,10.7845,10.373,10.7079,4255700.0],["2025-07-28",10.6792,10.7366,10.373,10.3921,4399500.0],["2025-07-29",10.3539,10.5165,10.0572,10.1816,3999500.0],["2025-07-30",10.1625,10.172,9.4352,9.4831,5983600.0],["2025-07-31",9.4544,9.4831,9.0429,9.2821,11448000.0],["2025-08-01",9.3874,9.4639,8.641,8.8132,9369400.0],["2025-08-04",8.8419,8.995,8.6984,8.9568,8404400.0],["2025-08-05",9.1386,9.1769,8.8228,9.1099,5901300.0],["2025-08-06",9.1386,9.1577,8.7462,8.8419,4847000.0],["2025-08-07",9.062,9.2438,8.9663,9.0907,6670800.0],["2025-08-08",9.1481,9.1481,8.9376,9.0525,4384900.0],["2025-08-11",9.1386,9.196,8.5261,8.6697,4353300.0],["2025-08-12",8.6793,9.0333,8.5931,9.0142,3872800.0],["2025-08-13",9.0525,9.7127,9.0525,9.7032,4388300.0],["2025-08-14",9.4161,9.7701,9.33,9.7414,5843800.0],["2025-08-15",9.8084,9.8371,9.55,9.5788,3221700.0],["2025-08-18",9.5405,9.7701,9.4926,9.617,4223700.0],["2025-08-19",9.7127,9.9424,9.6457,9.7606,3490100.0],["2025-08-20",9.7606,10.0094,9.7032,9.9041,4260900.0],["2025-08-21",9.7606,9.885,9.617,9.751,2387300.0],["2025-08-22",9.8371,10.574,9.7606,10.4974,4341100.0],["2025-08-25",10.4304,10.5261,10.3539,10.4591,3608700.0],["2025-08-26",10.4113,10.6314,10.3252,10.3921,4297900.0],["2025-08-27",10.3252,10.6027,10.3156,10.5165,3222900.0],["2025-08-28",10.6314,10.6505,10.2869,10.4208,4791000.0],["2025-08-29",10.4783,10.7558,10.4783,10.6792,4451400.0],["2025-09-02",10.5165,10.6792,10.2869,10.5357,3101300.0],["2025-09-03",10.3826,10.6027,10.2008,10.3539,3044900.0],["2025-09-04",10.2869,10.5644,10.1051,10.5548,4228200.0],["2025-09-05",10.6314,11.2247,10.4783,10.7462,4356300.0],["2025-09-08",10.6888,10.7271,10.3443,10.7175,3580300.0],["2025-09-09",10.5548,10.7558,10.4208,10.7462,3466100.0],["2025-09-10",10.6122,10.8228,10.306,10.3347,5046900.0],["2025-09-11",10.4304,10.6888,10.3921,10.6696,3762500.0],["2025-09-12",10.3347,10.6122,10.1242,10.4304,4830800.0],["2025-09-15",10.5773,10.5871,10.1954,10.2247,4765300.0],["2025-09-16",10.2835,10.7536,10.1856,10.6753,6114100.0],["2025-09-17",10.6753,10.7438,10.0485,10.0974,5328500.0],["2025-09-18",10.3129,10.3325,10.0583,10.0778,3720100.0],["2025-09-19",10.0778,10.0778,9.5784,9.5979,6431800.0],["2025-09-22",9.549,9.6469,9.3923,9.5196,5741000.0],["2025-09-23",9.5979,9.7351,9.2062,9.2062,6390100.0],["2025-09-24",9.265,9.4314,9.2062,9.2747,3700800.0],["2025-09-25",9.2062,9.2454,8.6381,8.7067,5440500.0],["2025-09-26",8.7948,8.9809,8.7361,8.7948,8012000.0],["2025-09-29",8.9222,8.9222,8.6088,8.6871,5468300.0],["2025-09-30",8.6284,8.8046,8.501,8.7948,5094700.0],["2025-10-01",8.7851,9.0495,8.7263,8.932,4021100.0],["2025-10-02",8.8634,9.2062,8.8634,9.0985,4448000.0],["2025-10-03",9.1572,9.2356,9.0201,9.118,4823900.0],["2025-10-06",9.1866,9.5098,8.9907,9.1964,5171100.0],["2025-10-07",9.2845,9.3139,8.8438,8.8634,4186500.0],["2025-10-08",8.9124,9.0495,8.7655,8.8144,3905100.0],["2025-10-09",8.8144,8.8536,8.5108,8.5304,4428100.0],["2025-10-10",8.5794,8.6381,7.9036,7.9526,5420100.0],["2025-10-13",8.1387,8.2856,7.933,8.0015,7034700.0],["2025-10-14",7.649,8.1093,7.5902,8.0211,7867000.0],["2025-10-15",8.1387,8.3149,8.0211,8.217,5069700.0],["2025-10-16",8.2758,8.3639,8.0897,8.2268,5638300.0],["2025-10-17",8.1093,8.1191,7.9036,8.0505,4034700.0],["2025-10-20",8.1191,8.168,7.9036,7.9624,3751900.0],["2025-10-21",7.9428,8.1093,7.8448,8.0701,3354500.0],["2025-10-22",8.0309,8.1876,7.9526,7.9918,3599300.0],["2025-10-23",8.2072,8.7165,8.2072,8.5696,5734600.0],["2025-10-24",8.6479,8.8732,8.5598,8.8634,4548900.0],["2025-10-27",8.932,9.2845,8.8732,9.0985,7704900.0],["2025-10-28",9.0005,9.0005,8.7263,8.8634,3439600.0],["2025-10-29",8.8144,8.932,8.4227,8.501,3835000.0],["2025-10-30",8.1582,8.3345,7.9036,8.0113,5390900.0],["2025-10-31",8.0113,8.217,7.9134,8.1093,4640400.0],["2025-11-03",8.0113,8.0505,7.7665,7.8448,5236600.0],["2025-11-04",7.6784,7.8644,7.5804,7.7273,5302100.0],["2025-11-05",7.7469,7.9232,7.4923,7.5314,7609000.0],["2025-11-06",7.5217,7.6294,7.1495,7.267,11128000.0],["2025-11-07",7.5804,8.3933,7.5804,8.0113,13664100.0],["2025-11-10",8.1778,8.4227,7.8546,8.1191,8579900.0],["2025-11-11",8.2268,8.5206,8.1093,8.3933,5642000.0],["2025-11-12",8.4227,8.4814,8.0309,8.3052,5340500.0],["2025-11-13",8.4227,8.7851,8.3639,8.5794,5674100.0],["2025-11-14",8.4227,8.6381,8.2366,8.5206,4656500.0],["2025-11-17",8.4423,8.4912,8.0701,8.0701,3640400.0],["2025-11-18",8.0995,8.1778,7.8742,8.0995,4034900.0],["2025-11-19",8.0407,8.2856,7.9232,8.2366,4291200.0],["2025-11-20",8.2464,8.3933,7.982,7.9918,3967300.0],["2025-11-21",8.0211,8.6381,7.9918,8.3443,5544900.0],["2025-11-24",8.4912,8.6675,8.1778,8.6479,6262400.0],["2025-11-25",8.8046,9.3923,8.7753,9.3629,6337600.0],["2025-11-26",9.3629,9.9505,9.3531,9.8722,8083700.0],["2025-11-28",9.9897,10.2052,9.8918,10.2052,3988000.0],["2025-12-01",10.0876,10.3717,10.0485,10.2247,5242200.0],["2025-12-02",9.9995,10.3423,9.833,10.1464,5536200.0],["2025-12-03",10.1366,10.4696,10.1366,10.3912,5792100.0],["2025-12-04",10.2052,10.3814,9.6077,9.8036,6628400.0],["2025-12-05",9.7057,10.3129,9.7057,9.833,4820800.0],["2025-12-08",9.8624,9.9407,9.5196,9.6371,4316400.0],["2025-12-09",9.6469,10.117,9.5979,9.8526,3275500.0],["2025-12-10",10.0191,10.6067,9.9211,10.4402,8093500.0],["2025-12-11",10.4402,10.9103,10.4402,10.4696,6113600.0],["2025-12-12",10.5773,10.7438,10.3521,10.3912,3842800.0],["2025-12-15",10.5868,10.9522,10.093,10.2806,6334200.0],["2025-12-16",10.3201,10.3695,9.698,9.777,5072300.0],["2025-12-17",9.7375,10.0732,9.7276,9.9547,4243200.0],["2025-12-18",10.0041,10.2708,9.8856,10.1325,5704900.0],["2025-12-19",9.9449,10.0041,9.8263,9.9547,4854600.0],["2025-12-22",9.935,10.1917,9.8757,9.9054,3225800.0],["2025-12-23",10.0041,10.0041,9.7177,9.7967,3135700.0],["2025-12-24",9.8757,9.9251,9.7375,9.777,1754000.0],["2025-12-26",9.777,10.0041,9.7177,9.9547,2739500.0],["2025-12-29",9.9251,10.0535,9.7375,10.0436,3067000.0],["2025-12-30",10.1029,10.3399,10.0041,10.0436,3765000.0],["2025-12-31",10.1325,10.1424,9.8757,9.8757,3226300.0],["2026-01-02",10.0239,10.1522,9.777,10.0634,2599100.0],["2026-01-05",10.1029,10.5473,10.1029,10.3596,3354700.0],["2026-01-06",10.251,11.1793,10.251,10.7942,4869700.0],["2026-01-07",10.8139,11.0114,10.3794,10.6164,4655800.0],["2026-01-08",10.4781,11.3867,10.4189,11.2089,6894500.0],["2026-01-09",11.2386,11.683,11.0114,11.5744,5618100.0],["2026-01-12",11.5546,11.6534,11.2682,11.367,3914000.0],["2026-01-13",11.4953,11.5842,11.1497,11.2188,4762000.0],["2026-01-14",11.2978,11.762,11.2287,11.5744,4353000.0],["2026-01-15",11.604,12.0385,11.446,11.9003,5667600.0],["2026-01-16",11.8706,12.157,11.7126,11.762,5755600.0],["2026-01-20",11.5052,11.6336,11.0213,11.1596,5557800.0],["2026-01-21",11.3966,11.8805,11.3373,11.8509,3489000.0],["2026-01-22",11.9496,12.2558,11.8805,11.9793,5824700.0],["2026-01-23",11.8607,12.0583,11.6632,11.7027,3071600.0],["2026-01-26",11.8509,11.8509,11.5447,11.5744,3690000.0],["2026-01-27",11.5348,11.6139,11.2188,11.2287,4493200.0],["2026-01-28",11.2682,11.4756,11.0114,11.2682,6097900.0],["2026-01-29",11.3373,11.3373,10.7349,11.0411,7254200.0],["2026-01-30",10.8238,11.1003,10.567,10.6855,6217700.0],["2026-02-02",10.7942,11.4953,10.5967,11.3373,6485900.0],["2026-02-03",11.5348,12.8384,11.4262,12.8187,10949200.0],["2026-02-04",12.9471,13.7865,12.8779,13.5594,11461700.0],["2026-02-05",13.273,13.3816,12.9767,13.036,6278100.0],["2026-02-06",13.2433,13.4409,12.9866,13.2927,5882000.0],["2026-02-09",13.1545,13.4014,12.8779,12.8878,5546000.0],["2026-02-10",12.9965,13.6285,12.9372,13.431,7500000.0],["2026-02-11",13.4409,14.0334,13.4409,13.8853,6587000.0],["2026-02-12",13.9643,14.2013,12.7594,13.1051,8920700.0],["2026-02-13",12.9767,13.352,12.7989,13.0458,6604500.0],["2026-02-17",12.9668,13.0755,12.1076,12.1965,10342800.0],["2026-02-18",12.1274,13.7766,12.1274,13.2433,11495100.0],["2026-02-19",12.8384,13.0853,12.4138,12.5323,7007800.0],["2026-02-20",12.394,12.6212,12.0188,12.4335,5824500.0],["2026-02-23",12.3447,12.6113,12.0681,12.3348,5293000.0],["2026-02-24",12.5817,13.2927,12.4237,12.8384,6212500.0],["2026-02-25",13.0162,13.0853,12.1768,12.2558,4731200.0],["2026-02-26",12.236,12.2558,11.4163,11.8212,7056700.0],["2026-02-27",11.6139,12.5224,11.604,12.4928,7740100.0],["2026-03-02",12.0879,12.3545,11.6237,12.1471,7909500.0],["2026-03-03",11.7027,12.3249,11.3867,12.2261,7905600.0],["2026-03-04",12.5224,12.7397,12.0681,12.7298,5327400.0],["2026-03-05",12.957,13.5495,12.1471,12.394,12633900.0],["2026-03-06",12.2459,12.3842,11.1398,11.2978,11466800.0],["2026-03-09",10.8732,12.0286,10.8633,11.9595,9729700.0],["2026-03-10",11.8706,12.157,11.4065,11.9299,8633500.0],["2026-03-11",11.9595,12.1274,11.4361,11.604,5575800.0],["2026-03-12",11.683,12.9273,11.5052,12.6409,10411900.0],["2026-03-13",12.9273,13.1461,11.7937,11.9627,8441500.0],["2026-03-16",11.8931,12.1616,11.6644,11.734,6688700.0],["2026-03-17",11.8832,12.5097,11.8335,12.1417,4838600.0],["2026-03-18",12.3108,12.4401,11.8534,11.8931,5309600.0],["2026-03-19",11.6048,11.8534,11.0578,11.4456,6603100.0],["2026-03-20",11.4456,11.4954,10.2623,10.3518,17907300.0],["2026-03-23",10.4413,11.2865,10.3717,10.7695,7073800.0],["2026-03-24",10.7098,11.5849,10.6998,11.3462,4827400.0],["2026-03-25",11.6644,12.3108,11.5849,12.3008,5232500.0],["2026-03-26",12.0522,13.0864,12.0224,12.4798,10077200.0],["2026-03-27",12.3406,12.7483,12.281,12.5892,5087300.0],["2026-03-30",12.8279,12.9572,12.2511,12.4997,6318000.0],["2026-03-31",12.5793,13.5439,12.4997,13.2356,7039200.0],["2026-04-01",13.1759,13.4245,12.6191,12.9472,5354900.0],["2026-04-02",12.8279,13.156,12.6887,12.8378,3179300.0],["2026-04-06",12.7185,12.8478,12.1417,12.4699,4458500.0],["2026-04-07",12.4401,13.3052,12.4202,13.1859,6379600.0],["2026-04-08",13.3151,13.6135,12.5296,13.4941,7586400.0],["2026-04-09",13.4941,13.7825,13.2555,13.4444,6043100.0],["2026-04-10",13.5836,13.8521,13.4146,13.5737,3138500.0],["2026-04-13",13.4842,14.1405,13.345,13.9615,5044700.0],["2026-04-14",13.9118,13.9118,13.3151,13.4941,5251500.0],["2026-04-15",13.4444,13.6234,13.2455,13.514,3185300.0],["2026-04-16",13.6433,13.9118,13.3052,13.6632,3619500.0],["2026-04-17",13.4544,13.5836,13.0168,13.2754,6556500.0],["2026-04-20",13.2256,13.872,13.1759,13.5737,3967300.0],["2026-04-21",13.6632,13.9217,13.2654,13.6632,4639700.0],["2026-04-22",13.7129,14.0808,13.5637,13.7825,5604700.0],["2026-04-23",13.8223,14.0709,13.2058,13.4742,4472500.0],["2026-04-24",13.6731,13.7925,13.3052,13.5439,3226200.0],["2026-04-27",13.6731,13.9317,13.345,13.6433,3662000.0],["2026-04-28",13.7726,14.0212,13.4643,13.5836,3863100.0],["2026-04-29",13.6135,13.8123,13.0367,13.1759,6422900.0],["2026-04-30",13.2654,14.3792,13.2654,14.2897,7626700.0],["2026-05-01",14.9957,15.8111,14.2002,14.5482,10648800.0],["2026-05-04",14.9161,14.936,13.9714,14.1405,6665200.0],["2026-05-05",14.3891,14.9161,14.3394,14.9062,4849600.0],["2026-05-06",14.9659,15.0852,14.5184,15.0156,6434000.0],["2026-05-07",15.0752,15.0752,14.5184,14.6576,5948300.0],["2026-05-08",14.8167,14.9758,14.588,14.8764,3806100.0],["2026-05-11",14.6675,15.2145,14.6675,14.757,3724600.0],["2026-05-12",14.6974,14.7173,14.1107,14.2996,4534200.0],["2026-05-13",14.5184,14.8465,14.2399,14.3095,4732500.0],["2026-05-14",14.5383,14.6178,14.1803,14.23,2968700.0],["2026-05-15",14.0411,14.051,13.5538,13.6234,3993500.0],["2026-05-18",13.693,13.9317,13.3847,13.7328,3769800.0],["2026-05-19",13.5936,13.7228,13.1461,13.2455,5438900.0],["2026-05-20",13.1163,14.4985,13.1163,13.9814,11043600.0],["2026-05-21",13.9018,14.4786,13.5339,14.2996,4208900.0],["2026-05-22",14.4388,14.6576,14.1604,14.4289,4114400.0],["2026-05-26",14.7968,14.8962,14.4786,14.6576,4109100.0],["2026-05-27",14.6675,15.0653,14.6178,14.757,5616300.0],["2026-05-28",14.6079,15.4233,14.6079,15.3835,5077400.0],["2026-05-29",15.4332,15.4332,15.1449,15.2642,5160300.0],["2026-06-01",15.0653,15.2145,14.5184,14.9161,3545800.0],["2026-06-02",14.9559,15.4034,14.767,14.9062,3788700.0],["2026-06-03",14.757,14.9957,14.6476,14.6476,2817700.0],["2026-06-04",14.5084,14.6278,14.0808,14.1803,3313100.0],["2026-06-05",14.0212,14.399,14.0013,14.1306,3444200.0],["2026-06-08",14.2499,14.4189,14.0908,14.1504,3417400.0],["2026-06-09",14.2996,14.5979,13.882,14.4587,4591200.0],["2026-06-10",14.5979,14.5979,14.1405,14.1504,2408400.0],["2026-06-11",14.3891,15.0255,14.3593,14.9957,3772100.0],["2026-06-12",15.1846,15.8409,15.0454,15.652,3407800.0],["2026-06-15",15.91,16.09,15.72,15.89,3215300.0],["2026-06-16",14.9,14.94,12.55,13.18,27912600.0],["2026-06-17",13.4,13.89,12.72,12.73,12119300.0],["2026-06-18",12.75,12.83,12.01,12.07,11743400.0],["2026-06-22",12.23,12.23,11.44,11.5,14123000.0],["2026-06-23",11.5,11.88,11.35,11.38,7412900.0],["2026-06-24",11.43,11.45,10.96,11.32,7616300.0],["2026-06-25",11.28,11.62,11.2,11.33,7094500.0],["2026-06-26",11.21,11.71,11.17,11.41,29088800.0],["2026-06-29",11.43,11.47,10.76,10.95,7439600.0],["2026-06-30",10.8,10.97,10.4,10.62,6758700.0],["2026-07-01",10.41,10.69,10.32,10.55,6492700.0],["2026-07-02",10.54,11.01,10.53,10.82,3948500.0],["2026-07-06",10.58,10.71,10.38,10.58,3834901.903642],["2026-07-07",10.61,11,10.453,10.97,5551928.966482],["2026-07-08",11,11.7,10.945,11.3,5542657.158903],["2026-07-09",11.37,11.385,10.605,10.81,4281254.99301],["2026-07-10",10.98,11.155,10.84,11.13,2769505.134832],["2026-07-13",11.39,11.75,11.325,11.61,4688149.077278],["2026-07-14",11.87,12.08,11.615,11.91,4091674.456849],["2026-07-15",11.96,12.16,11.79,11.95,2886995.681377],["2026-07-16",11.65,12.25,11.64,11.86,3057097.241915],["2026-07-17",11.74,12.05,11.66,11.79,3333165.310222],["2026-07-20",11.67,12.16,11.61,11.99,4507416.34546],["2026-07-21",12.08,12.63,11.925,12.61,2800525.906077],["2026-07-22",12.66,13.235,12.66,13.22,3632891.946968],["2026-07-23",13.13,13.39,12.595,12.81,3853345.440256],["2026-07-24",12.83,12.94,12.56,12.8,3056933.856441],["2026-07-27",12.76,12.79,11.715,11.74,4129432.434657],["2026-07-28",11.78,12.04,11.425,11.43,4614524.560857],["2026-07-29",11.61,12.04,11.47,11.96,3109746.362269],["2026-07-30",12,12.165,11.84,12.07,3404733.129589],["2026-07-31",10.935,10.995,9.665,9.76,8702268.812601],["2026-08-03",9.78,10.22,9.67,10.02,5149005.166307],["2026-08-04",10.34,10.445,9.65,10.43,6009105.696505],["2026-08-05",10.45,10.54,10.085,10.14,3488660.312279],["2026-08-06",10.23,10.48,10.13,10.14,2269538.548413],["2026-08-07",10.25,10.35,10.015,10.12,1871648.70925],["2026-08-10",10.1,10.21,10.09,10.115,361514.91077],["2026-08-11",10.35,10.6,10.35,10.44,2041646.319013],["2026-08-12",10.55,10.55,10.085,10.15,2640175.333998],["2026-08-13",10.15,10.445,10.11,10.32,2262853.317093],["2026-08-14",10.43,10.5,10.16,10.3,1753464.317051],["2026-08-17",10.25,10.39,10.19,10.31,2173401.104544],["2026-08-18",10.33,10.43,10.02,10.05,2195536.040207],["2026-08-19",10.22,10.515,10.15,10.18,1934687.320056],["2026-08-20",10.205,10.26,9.96,10.16,1689818.064921],["2026-08-21",10.23,10.31,9.95,9.97,1461965.495497],["2026-08-24",9.95,9.99,9.59,9.6,3006105.260623],["2026-08-25",9.57,9.57,9.33,9.53,2500344.478887],["2026-08-26",9.59,9.645,9.3809,9.63,2700484.50122],["2026-08-27",9.58,9.69,9.455,9.65,2045671.265447],["2026-08-28",9.82,9.89,9.45,9.47,1623549.151849],["2026-08-31",9.57,9.6228,9.39,9.58,3080620.021808],["2026-09-01",9.46,9.57,9.34,9.39,1667391.02084],["2026-09-02",9.43,9.815,9.405,9.71,1904672.934944],["2026-09-03",9.81,9.81,9.35,9.4,1911301.668993],["2026-09-04",9.385,9.71,9.282,9.62,1642749.924463],["2026-09-08",9.76,9.91,9.545,9.8,2147384.278082],["2026-09-09",9.89,9.99,9.55,9.58,2074439.582288],["2026-09-10",9.51,9.735,9.465,9.53,2225951.283133],["2026-09-11",9.68,9.75,9.48,9.54,1638551.476021],["2026-09-14",9.51,9.58,9.29,9.3,2089106.087465]]}