{"t":"IBKR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2007-05-04",6.3144,6.5535,5.9374,5.9891,94059600.0],["2007-05-07",6.0273,6.0388,5.6064,5.6925,18848800.0],["2007-05-08",5.7059,5.7403,5.4131,5.4533,11493600.0],["2007-05-09",5.4552,5.6026,5.3117,5.4189,8882400.0],["2007-05-10",5.4457,5.4629,5.2524,5.2983,5564000.0],["2007-05-11",5.3844,5.4342,5.2065,5.2103,5238400.0],["2007-05-14",5.2046,5.4724,5.2007,5.2907,8377600.0],["2007-05-15",5.3557,5.4303,5.2467,5.3538,6286400.0],["2007-05-16",5.3576,5.4418,5.3002,5.4093,4160000.0],["2007-05-17",5.4552,5.4629,5.2046,5.2275,2856800.0],["2007-05-18",5.2715,5.2715,5.0036,5.0936,6581600.0],["2007-05-21",5.0744,5.2447,4.9749,5.1835,4286000.0],["2007-05-22",5.2275,5.35,5.1969,5.2715,3120400.0],["2007-05-23",5.3442,5.3557,5.1567,5.1892,2124400.0],["2007-05-24",5.1892,5.2294,5.151,5.1663,1847200.0],["2007-05-25",5.2505,5.2505,5.1893,5.2218,1087200.0],["2007-05-29",5.2428,5.3194,5.1854,5.2715,1769600.0],["2007-05-30",4.9348,4.9845,4.6956,4.9577,15253200.0],["2007-05-31",4.9367,5.0228,4.8314,4.8793,3370800.0],["2007-06-01",4.9271,5.0898,4.8831,5.0783,2250400.0],["2007-06-04",5.0859,5.0898,4.9673,4.9941,2384400.0],["2007-06-05",4.9922,5.0438,4.9462,5.0266,2524000.0],["2007-06-06",5.0304,5.1663,4.9749,5.1586,1992400.0],["2007-06-07",5.1376,5.1854,5.0744,5.128,1666400.0],["2007-06-08",5.0898,5.3155,5.0898,5.3079,3777600.0],["2007-06-11",5.2658,5.4495,5.2141,5.4036,2519200.0],["2007-06-12",5.3576,5.4916,5.3576,5.4916,2747600.0],["2007-06-13",5.549,5.5585,5.2907,5.3404,5999200.0],["2007-06-14",5.3385,5.3863,5.2352,5.2543,1942000.0],["2007-06-15",5.2333,5.3481,5.2141,5.3481,2761600.0],["2007-06-18",5.3576,5.3634,5.262,5.2811,1079200.0],["2007-06-19",5.2715,5.2983,5.1701,5.2275,2138800.0],["2007-06-20",5.2524,5.3041,5.1663,5.1778,1376800.0],["2007-06-21",5.1395,5.1529,5.0477,5.1376,1814000.0],["2007-06-22",5.1261,5.1261,4.9749,5.0534,18477200.0],["2007-06-25",5.0228,5.0381,4.9003,4.9998,2904000.0],["2007-06-26",4.9998,5.1586,4.9596,5.1433,3236800.0],["2007-06-27",5.0898,5.2581,5.0515,5.2103,1542400.0],["2007-06-28",5.1969,5.2275,5.1318,5.2084,1076400.0],["2007-06-29",5.2313,5.2333,5.1433,5.1912,1390400.0],["2007-07-02",5.2065,5.2237,5.1586,5.216,1738800.0],["2007-07-03",5.2026,5.2428,5.1567,5.2103,520400.0],["2007-07-05",5.1778,5.2007,5.0266,5.1873,2328000.0],["2007-07-06",4.7147,4.9271,4.6401,4.7779,12674800.0],["2007-07-09",4.7836,4.8066,4.6477,4.6592,4786800.0],["2007-07-10",4.6458,4.6535,4.4947,4.4947,3232000.0],["2007-07-11",4.4966,4.6057,4.4679,4.5368,1888000.0],["2007-07-12",4.5693,4.6841,4.5349,4.6382,3210800.0],["2007-07-13",4.619,4.6554,4.5444,4.5884,971600.0],["2007-07-16",4.5884,4.5884,4.4985,4.5042,1122400.0],["2007-07-17",4.4966,4.5425,4.4583,4.4794,894800.0],["2007-07-18",4.4755,4.4908,4.3052,4.4028,2709600.0],["2007-07-19",4.4047,4.4851,4.2765,4.3646,2770800.0],["2007-07-20",4.355,4.5157,4.2785,4.4239,3820800.0],["2007-07-23",4.4487,4.4889,4.3799,4.4143,1235600.0],["2007-07-24",4.3913,4.399,4.1923,4.2077,3216400.0],["2007-07-25",4.2478,4.2727,4.1254,4.1713,3291200.0],["2007-07-26",4.1349,4.2478,4.0182,4.2057,3775200.0],["2007-07-27",4.1235,4.4966,4.1139,4.3875,2681200.0],["2007-07-30",4.5444,4.7492,4.5406,4.7243,4410400.0],["2007-07-31",4.7243,4.8066,4.6344,4.6458,2237200.0],["2007-08-01",4.709,4.709,4.4354,4.6133,3210400.0],["2007-08-02",4.5923,4.7568,4.5712,4.6956,4287600.0],["2007-08-03",4.6784,4.7243,4.487,4.4966,4175600.0],["2007-08-06",4.5157,4.5157,4.2842,4.4354,4097200.0],["2007-08-07",4.4009,4.6439,4.3416,4.5961,4532800.0],["2007-08-08",4.6477,4.8888,4.5655,4.7013,2893200.0],["2007-08-09",4.621,4.8793,4.5731,4.797,4125200.0],["2007-08-10",4.7664,4.9156,4.7453,4.8085,2589600.0],["2007-08-13",4.8697,4.9596,4.8008,4.8314,1907200.0],["2007-08-14",4.8601,4.8659,4.7549,4.7568,1324000.0],["2007-08-15",4.7779,4.9252,4.5425,4.6037,1943200.0],["2007-08-16",4.5903,4.5903,4.3263,4.575,5587600.0],["2007-08-17",4.7358,4.7989,4.598,4.7243,2996000.0],["2007-08-20",4.7358,4.7721,4.4947,4.7358,1635200.0],["2007-08-21",4.7587,4.8716,4.6841,4.8467,1583600.0],["2007-08-22",4.9061,5.1165,4.8793,5.0878,3764000.0],["2007-08-23",5.0898,5.128,5.0228,5.0764,919600.0],["2007-08-24",5.1089,5.1376,5.061,5.1185,771600.0],["2007-08-27",5.1185,5.1395,5.0266,5.0744,795600.0],["2007-08-28",5.0209,5.0917,4.9558,5.0247,1426800.0],["2007-08-29",5.0438,5.1452,4.9979,5.1299,1043600.0],["2007-08-30",5.0898,5.1433,5.0056,5.0917,976000.0],["2007-08-31",5.1472,5.2007,5.0687,5.1204,957600.0],["2007-09-04",5.1089,5.262,5.1089,5.1682,1513200.0],["2007-09-05",5.1472,5.1491,5.019,5.0687,875200.0],["2007-09-06",5.0859,5.0993,4.9845,5.0304,990400.0],["2007-09-07",4.9769,4.9979,4.864,4.9826,2027600.0],["2007-09-10",5.0017,5.0228,4.8334,4.908,1006400.0],["2007-09-11",4.9271,5.0036,4.841,4.8544,876400.0],["2007-09-12",4.8353,5.0036,4.8353,4.9769,1115200.0],["2007-09-13",4.9883,5.0515,4.9558,4.9979,720000.0],["2007-09-14",4.9482,5.0496,4.9462,4.9979,593600.0],["2007-09-17",4.9922,5.0228,4.9156,5.0075,502400.0],["2007-09-18",5.0381,5.1797,4.9616,5.1701,1559200.0],["2007-09-19",5.2122,5.3557,5.1835,5.2486,1888800.0],["2007-09-20",5.2275,5.3098,5.2237,5.2581,1126000.0],["2007-09-21",5.3347,5.35,5.2734,5.3098,1687200.0],["2007-09-24",5.3098,5.3098,5.216,5.2294,1021200.0],["2007-09-25",5.2141,5.2294,5.1089,5.1567,514800.0],["2007-09-26",5.1854,5.2333,5.1338,5.1701,870800.0],["2007-09-27",5.1969,5.2141,5.0821,5.1261,3683200.0],["2007-09-28",5.1127,5.2122,5.0247,5.0247,2510800.0],["2007-10-01",4.996,5.2945,4.996,5.2773,4546000.0],["2007-10-02",5.2237,5.4016,5.2141,5.262,2226800.0],["2007-10-03",5.2275,5.2658,5.2141,5.2371,594400.0],["2007-10-04",5.2467,5.2715,5.1854,5.2237,707200.0],["2007-10-05",5.3021,5.3519,5.2696,5.2811,1880400.0],["2007-10-08",5.262,5.2887,5.1892,5.2256,397200.0],["2007-10-09",5.2199,5.2773,5.1912,5.2524,570000.0],["2007-10-10",5.2237,5.4189,5.1835,5.4189,1488000.0],["2007-10-11",5.4457,5.4571,5.2715,5.3175,1636000.0],["2007-10-12",5.2926,5.4342,5.2926,5.3442,728000.0],["2007-10-15",5.3404,5.5681,5.2907,5.5298,2746400.0],["2007-10-16",5.4648,5.5758,5.4342,5.5011,2343200.0],["2007-10-17",5.5681,5.6925,5.3787,5.5834,4103600.0],["2007-10-18",5.5566,5.6982,5.4782,5.6446,1524000.0],["2007-10-19",5.66,5.6676,5.3576,5.4743,2615600.0],["2007-10-22",5.4514,5.5432,5.262,5.5394,2383200.0],["2007-10-23",5.6064,5.7384,5.505,5.7231,2723600.0],["2007-10-24",5.7327,5.8322,5.5547,5.7614,3390400.0],["2007-10-25",5.8035,5.9623,5.6963,5.9202,6822000.0],["2007-10-26",6.2187,6.2302,5.6064,5.7614,10446400.0],["2007-10-29",5.8149,5.8149,5.4973,5.5777,4892800.0],["2007-10-30",5.5681,5.6351,5.4246,5.4858,3283600.0],["2007-10-31",5.5126,5.5585,5.3328,5.5241,3966000.0],["2007-11-01",5.4571,5.4839,5.3079,5.3251,3035600.0],["2007-11-02",5.3615,5.5681,5.2715,5.549,2722400.0],["2007-11-05",5.4858,5.6676,5.4495,5.5318,3874800.0],["2007-11-06",5.5375,5.6446,5.4763,5.5471,2095600.0],["2007-11-07",5.4801,5.549,5.438,5.4533,2406800.0],["2007-11-08",5.5452,5.5452,5.2256,5.3519,4514000.0],["2007-11-09",5.2964,5.3576,5.1682,5.2734,2274000.0],["2007-11-12",5.2103,5.3806,5.2103,5.3117,2656000.0],["2007-11-13",5.371,5.4801,5.2294,5.3576,2716800.0],["2007-11-14",5.371,5.4514,5.2811,5.3423,2072400.0],["2007-11-15",5.3175,5.3595,5.1567,5.2811,1621600.0],["2007-11-16",5.3041,5.3557,5.1548,5.2964,6354000.0],["2007-11-19",5.2543,5.2734,5.1338,5.2256,4706000.0],["2007-11-20",5.2371,5.3768,5.1912,5.3576,2580000.0],["2007-11-21",5.3366,5.5203,5.2562,5.3576,2267200.0],["2007-11-23",5.3997,5.3997,5.216,5.2926,1083200.0],["2007-11-26",5.2811,5.3768,5.216,5.2773,1720000.0],["2007-11-27",5.283,5.3806,5.2639,5.3481,4494400.0],["2007-11-28",5.4189,5.5509,5.3863,5.4897,4244000.0],["2007-11-29",5.4667,5.6045,5.4169,5.5815,2157200.0],["2007-11-30",5.6867,5.7518,5.57,5.6255,5812400.0],["2007-12-03",5.6255,5.8111,5.5892,5.6925,3240800.0],["2007-12-04",5.6638,5.7135,5.6026,5.6446,1336000.0],["2007-12-05",5.7135,5.8226,5.7097,5.7384,2601600.0],["2007-12-06",5.7384,5.9297,5.681,5.8915,4789200.0],["2007-12-07",5.9049,6.0044,5.8494,5.9412,2262400.0],["2007-12-10",5.9546,6.1747,5.9546,6.0847,6124400.0],["2007-12-11",6.1115,6.1134,5.859,5.924,2335200.0],["2007-12-12",6.0273,6.1594,5.8016,5.9106,2882800.0],["2007-12-13",5.9298,5.968,5.6733,5.7748,4089600.0],["2007-12-14",5.7633,5.9795,5.704,5.8628,1817600.0],["2007-12-17",5.8092,5.9795,5.6925,5.7441,2787200.0],["2007-12-18",5.8073,5.8456,5.7097,5.7174,2013200.0],["2007-12-19",5.7422,5.924,5.7288,5.9183,3321600.0],["2007-12-20",5.9757,6.1976,5.9374,6.1747,4118000.0],["2007-12-21",6.2531,6.3832,6.1134,6.2493,4973200.0],["2007-12-24",6.2627,6.3335,6.2072,6.2302,761600.0],["2007-12-26",6.2282,6.3354,6.1383,6.3163,1096400.0],["2007-12-27",6.3105,6.3718,6.1708,6.2072,1815200.0],["2007-12-28",6.2531,6.3144,6.1364,6.1995,955200.0],["2007-12-31",6.19,6.2493,5.9776,6.1842,2146400.0],["2008-01-02",6.1995,6.2665,6.0484,6.1058,1985600.0],["2008-01-03",6.1077,6.1536,6.0044,6.0484,1295200.0],["2008-01-04",5.9795,6.0273,5.8303,5.9317,2647600.0],["2008-01-07",5.9489,6.0656,5.8647,5.9986,1898000.0],["2008-01-08",6.0293,6.1077,5.9508,5.9929,3080000.0],["2008-01-09",5.991,6.1173,5.8781,6.0809,3709600.0],["2008-01-10",6.0618,6.3124,6.0101,6.2397,4564000.0],["2008-01-11",6.1842,6.3507,6.1766,6.2703,2828800.0],["2008-01-14",6.3144,6.5344,6.2072,6.4808,4179600.0],["2008-01-15",6.4024,6.4024,6.2665,6.2933,2191600.0],["2008-01-16",6.1938,6.4349,6.1804,6.2263,4458000.0],["2008-01-17",6.2378,6.2857,5.991,6.0178,6196000.0],["2008-01-18",6.1364,6.1594,5.7882,5.9948,5904400.0],["2008-01-22",5.7021,6.0752,5.6925,5.8398,5522000.0],["2008-01-23",5.7403,6.2072,5.7403,6.0981,8388000.0],["2008-01-24",6.1517,6.4311,6.1326,6.2876,7948000.0],["2008-01-25",5.9738,6.1708,5.8838,6.0178,11869200.0],["2008-01-28",6.012,6.4292,5.8743,6.3794,5843600.0],["2008-01-29",6.4062,6.6148,6.3392,6.3813,6980800.0],["2008-01-30",6.3239,6.6071,6.2703,6.4559,3362400.0],["2008-01-31",6.389,6.697,6.3392,6.6607,6724400.0],["2008-02-01",6.6588,6.875,6.5841,6.787,4845200.0],["2008-02-04",6.7774,6.8233,6.6071,6.697,3770000.0],["2008-02-05",6.5746,6.7315,6.4847,6.5095,4880400.0],["2008-02-06",6.5554,6.6358,6.2187,6.2378,2953600.0],["2008-02-07",6.2282,6.3756,6.1249,6.167,3372800.0],["2008-02-08",6.167,6.2876,6.0388,6.0599,3662400.0],["2008-02-11",6.0618,6.3947,5.9431,6.2646,3408400.0],["2008-02-12",6.366,6.477,6.2684,6.3584,4042400.0],["2008-02-13",6.4215,6.676,6.2283,6.5191,4508400.0],["2008-02-14",6.5057,6.6588,6.4502,6.498,4334000.0],["2008-02-15",6.5899,6.632,6.3622,6.5918,4898000.0],["2008-02-19",6.6492,6.6913,6.4617,6.5153,4237200.0],["2008-02-20",6.4827,6.7238,6.4426,6.6301,2335600.0],["2008-02-21",6.6817,6.8233,6.6052,6.6205,3542400.0],["2008-02-22",6.6224,6.6243,6.2742,6.5995,2912400.0],["2008-02-25",6.6033,6.7028,6.4579,6.6396,3969600.0],["2008-02-26",6.5822,6.8291,6.4789,6.6722,2680800.0],["2008-02-27",6.6148,6.6243,6.5057,6.5172,2827200.0],["2008-02-28",6.5631,6.5631,6.366,6.3679,2121200.0],["2008-02-29",6.3852,6.4119,5.903,5.9451,5726400.0],["2008-03-03",5.9661,6.0522,5.7021,5.8341,5782000.0],["2008-03-04",5.8149,5.8972,5.7078,5.7939,4782800.0],["2008-03-05",5.8169,6.0752,5.7939,5.9259,3424800.0],["2008-03-06",5.8991,5.9699,5.681,5.6848,3608000.0],["2008-03-07",5.6198,5.9508,5.593,5.8073,5633200.0],["2008-03-10",5.857,5.9049,5.658,5.7097,2897200.0],["2008-03-11",5.8781,6.058,5.6198,6.058,4196000.0],["2008-03-12",6.0618,6.3124,6.0599,6.1096,4596400.0],["2008-03-13",6.0273,6.1651,5.836,6.1058,3676400.0],["2008-03-14",6.1096,6.1096,5.4992,5.6867,6215600.0],["2008-03-17",5.4686,5.6542,3.8747,4.8544,30054000.0],["2008-03-18",5.2199,5.3481,4.6573,4.8965,18559200.0],["2008-03-19",4.9462,5.2524,4.9462,5.1165,9241600.0],["2008-03-20",5.1491,5.2007,4.9749,5.1472,9892400.0],["2008-03-24",5.1567,5.3194,5.1051,5.1969,4191200.0],["2008-03-25",5.2103,5.26,5.0744,5.1873,4088800.0],["2008-03-26",5.1357,5.2562,5.0955,5.1414,3281200.0],["2008-03-27",5.1682,5.3328,4.9788,5.1318,4206800.0],["2008-03-28",5.1338,5.1663,4.9711,4.9883,2685600.0],["2008-03-31",4.9826,5.0553,4.8467,4.9118,2965600.0],["2008-04-01",4.9941,5.4514,4.9558,5.4418,5509200.0],["2008-04-02",5.4533,5.5203,5.2926,5.4055,2253200.0],["2008-04-03",5.3366,5.5394,5.2907,5.5375,2979200.0],["2008-04-04",5.5471,5.6504,5.3959,5.4916,2317200.0],["2008-04-07",5.5069,5.5987,5.3959,5.4973,1430800.0],["2008-04-08",5.4303,5.6332,5.4227,5.5241,2116800.0],["2008-04-09",5.5432,5.5853,5.2887,5.3194,1254400.0],["2008-04-10",5.3308,5.4437,5.2964,5.3481,2356000.0],["2008-04-11",5.3117,5.3653,5.1739,5.2218,1329200.0],["2008-04-14",5.2639,5.2639,4.908,4.9558,3795200.0],["2008-04-15",5.0075,5.2122,5.0075,5.107,2824400.0],["2008-04-16",5.1912,5.4342,5.1912,5.3825,3244800.0],["2008-04-17",5.4476,5.4724,5.2447,5.3768,2793600.0],["2008-04-18",5.5241,5.6255,5.2141,5.3328,3152400.0],["2008-04-21",5.2792,5.4361,5.1893,5.4093,1871600.0],["2008-04-22",5.3729,5.3729,5.1873,5.2792,2966800.0],["2008-04-23",5.262,5.3557,5.2218,5.2581,2328800.0],["2008-04-24",5.2715,5.3768,5.2256,5.3328,4586400.0],["2008-04-25",5.8666,5.9355,5.6447,5.9164,8318400.0],["2008-04-28",5.8953,6.0235,5.7786,5.9585,3100800.0],["2008-04-29",5.9776,6.1498,5.9374,6.0503,4826800.0],["2008-04-30",6.079,6.1479,5.9795,6.0407,3814800.0],["2008-05-01",6.0254,6.2933,5.9451,6.1517,2748000.0],["2008-05-02",6.1995,6.1995,5.9393,6.0943,3404400.0],["2008-05-05",6.0407,6.2474,5.8838,6.1689,6022800.0],["2008-05-06",6.1192,6.255,5.9795,6.1689,2709600.0],["2008-05-07",6.1881,6.3947,6.1785,6.2627,4447600.0],["2008-05-08",6.211,6.211,5.9336,6.1134,3589600.0],["2008-05-09",6.0733,6.3622,6.0733,6.2416,2475600.0],["2008-05-12",6.2436,6.3622,6.1594,6.3124,2982400.0],["2008-05-13",6.3431,6.345,6.2436,6.2512,1458000.0],["2008-05-14",6.2378,6.3794,6.2206,6.2761,1590000.0],["2008-05-15",6.2703,6.3737,6.1995,6.2684,1540000.0],["2008-05-16",6.3201,6.3431,5.9508,6.1881,2823600.0],["2008-05-19",6.1766,6.2818,6.1039,6.1211,2803600.0],["2008-05-20",6.123,6.123,5.8609,6.0005,2709200.0],["2008-05-21",6.0235,6.123,5.8073,5.8819,3017200.0],["2008-05-22",5.8743,5.9221,5.7977,5.859,1818800.0],["2008-05-23",5.8169,5.8762,5.6906,5.7078,1720000.0],["2008-05-27",5.725,6.0446,5.6753,6.0235,3447200.0],["2008-05-28",6.102,6.1479,5.9508,6.0388,2134000.0],["2008-05-29",6.0426,6.2627,6.0063,6.1479,2439600.0],["2008-05-30",6.1536,6.2646,6.1115,6.2321,1591200.0],["2008-06-02",6.234,6.2378,6.1211,6.1268,2370400.0],["2008-06-03",6.1613,6.1785,6.0733,6.1268,2892000.0],["2008-06-04",6.079,6.3718,6.0484,6.2646,2305600.0],["2008-06-05",6.2818,6.6683,6.234,6.6435,3158400.0],["2008-06-06",6.5765,6.588,6.1804,6.2493,2180400.0],["2008-06-09",6.3086,6.5019,6.2531,6.2933,1760400.0],["2008-06-10",6.3086,6.4464,6.2168,6.2703,2626800.0],["2008-06-11",6.2474,6.3622,6.1287,6.1287,1537200.0],["2008-06-12",6.19,6.4521,6.1804,6.2493,2106000.0],["2008-06-13",6.3488,6.6243,6.2302,6.5861,1874800.0],["2008-06-16",6.5593,6.7487,6.4502,6.6645,1890000.0],["2008-06-17",6.6588,6.6645,6.3718,6.4349,1922000.0],["2008-06-18",6.4158,6.4904,6.3258,6.3852,2377600.0],["2008-06-19",6.3201,6.4426,6.2723,6.4426,2132800.0],["2008-06-20",6.4043,6.4349,6.2589,6.4081,2727200.0],["2008-06-23",6.4272,6.5038,6.2455,6.41,3137200.0],["2008-06-24",6.3373,6.5478,6.2206,6.4024,2132800.0],["2008-06-25",6.389,6.5631,6.3373,6.4177,1580000.0],["2008-06-26",6.4043,6.4043,6.1479,6.3144,2465600.0],["2008-06-27",6.2876,6.3871,6.2244,6.2263,4546800.0],["2008-06-30",6.1995,6.2895,6.1211,6.1479,1918400.0],["2008-07-01",6.1154,6.4904,6.1058,6.1058,4588400.0],["2008-07-02",6.1479,6.1517,5.901,5.9317,4410000.0],["2008-07-03",6.0044,6.0503,5.7441,5.7862,1844800.0],["2008-07-07",5.8341,5.9317,5.5011,5.6887,4259600.0],["2008-07-08",5.6925,6.123,5.5777,6.1058,3086000.0],["2008-07-09",6.123,6.2187,5.7882,5.8169,2562000.0],["2008-07-10",5.7346,5.9125,5.4763,5.6159,4707600.0],["2008-07-11",5.5279,5.7786,5.4265,5.7403,3053600.0],["2008-07-14",5.7939,5.7958,5.4648,5.5394,2195200.0],["2008-07-15",5.4897,5.7595,5.327,5.6734,3466800.0],["2008-07-16",5.6848,6.0713,5.5949,6.0178,3422000.0],["2008-07-17",6.1211,6.2187,5.8972,6.146,2468400.0],["2008-07-18",6.2206,6.477,6.1976,6.4521,5202800.0],["2008-07-21",6.4387,6.477,6.1058,6.1632,2318000.0],["2008-07-22",6.1402,6.4789,6.0847,6.4655,2320800.0],["2008-07-23",6.4062,6.5401,6.3354,6.498,2786800.0],["2008-07-24",6.5172,6.6836,6.1287,6.1613,6734400.0],["2008-07-25",5.2218,5.5011,4.7434,4.9807,26456000.0],["2008-07-28",4.973,5.0304,4.7951,5.017,11034000.0],["2008-07-29",4.996,5.2926,4.9749,5.2754,7472000.0],["2008-07-30",5.3079,5.4284,5.1759,5.3366,6778400.0],["2008-07-31",5.2658,5.4093,5.1759,5.3691,4612400.0],["2008-08-01",5.3576,5.4897,5.3155,5.4189,3937200.0],["2008-08-04",5.327,5.327,5.0898,5.1644,3532000.0],["2008-08-05",5.2122,5.3576,5.128,5.3289,3582400.0],["2008-08-06",5.3289,5.3289,5.1778,5.2887,2994400.0],["2008-08-07",5.3098,5.4839,5.1701,5.2103,3016400.0],["2008-08-08",5.1931,5.4705,5.1816,5.4323,2586800.0],["2008-08-11",5.4418,5.6485,5.3787,5.4973,4331200.0],["2008-08-12",5.4724,5.593,5.0783,5.218,5941600.0],["2008-08-13",5.1491,5.3404,5.1338,5.2409,2408400.0],["2008-08-14",5.2026,5.4839,5.2026,5.4648,2782800.0],["2008-08-15",5.5758,5.6006,5.3959,5.5279,2868000.0],["2008-08-18",5.5164,5.5394,5.2773,5.3328,2367600.0],["2008-08-19",5.3194,5.35,5.128,5.1739,2111200.0],["2008-08-20",5.1912,5.2409,5.107,5.2275,2395200.0],["2008-08-21",5.172,5.2122,4.9941,5.1165,2609200.0],["2008-08-22",5.1223,5.2792,5.1031,5.2486,1859200.0],["2008-08-25",5.2141,5.216,5.1146,5.1204,1676000.0],["2008-08-26",5.1242,5.2409,5.0725,5.1586,1655200.0],["2008-08-27",5.1452,5.2313,5.0802,5.1969,1844000.0],["2008-08-28",5.1759,5.262,5.1663,5.2428,2116000.0],["2008-08-29",5.1969,5.262,5.1778,5.2237,960400.0],["2008-09-02",5.3117,5.3289,5.1586,5.2313,1864000.0],["2008-09-03",5.2141,5.262,5.1529,5.2122,1785600.0],["2008-09-04",5.1682,5.2046,4.9845,4.9883,1427200.0],["2008-09-05",4.9749,5.1567,4.9175,5.151,1482400.0],["2008-09-08",5.262,5.3098,4.8831,4.9616,3688400.0],["2008-09-09",4.9539,5.0515,4.5636,4.6037,7874800.0],["2008-09-10",4.6477,4.7052,4.3837,4.5444,5482000.0],["2008-09-11",4.5062,4.6994,4.4373,4.6363,3750000.0],["2008-09-12",4.6018,4.7798,4.5808,4.7606,4351600.0],["2008-09-15",4.5923,4.6841,4.3741,4.4698,2918000.0],["2008-09-16",4.422,4.5368,4.0393,4.3607,6835600.0],["2008-09-17",4.2517,4.2938,3.6872,3.6968,14902000.0],["2008-09-18",3.9532,4.0163,3.5226,3.7618,11402800.0],["2008-09-19",4.2038,4.2038,3.5073,4.2038,16540400.0],["2008-09-22",4.3378,4.3378,4.0087,4.1407,2848000.0],["2008-09-23",4.1349,4.2918,3.9149,3.9321,2271600.0],["2008-09-24",3.9972,4.0967,3.9321,3.9914,1811200.0],["2008-09-25",4.0354,4.1369,4.0087,4.0354,1968000.0],["2008-09-26",3.8537,4.8793,3.8537,4.6286,7331600.0],["2008-09-29",4.5425,4.6382,4.0565,4.0565,3428000.0],["2008-09-30",4.2593,4.4009,4.1847,4.2421,3574000.0],["2008-10-01",4.3454,4.5253,4.2785,4.3799,2370400.0],["2008-10-02",4.3856,4.42,4.1636,4.3072,1378400.0],["2008-10-03",4.3186,4.4392,4.1043,4.1043,1874800.0],["2008-10-06",4.0431,4.1503,3.9666,4.1216,2666000.0],["2008-10-07",4.2287,4.4009,4.0661,4.1158,1868000.0],["2008-10-08",4.0661,4.2689,3.8345,3.8709,2904800.0],["2008-10-09",4.0125,4.0641,3.5399,3.67,4522800.0],["2008-10-10",3.5667,3.9991,3.4901,3.9379,4539200.0],["2008-10-13",4.0795,4.4392,4.0412,4.4334,3160000.0],["2008-10-14",4.4162,4.5636,4.1407,4.1981,4215200.0],["2008-10-15",4.1216,4.244,3.8269,3.8345,2705200.0],["2008-10-16",3.8747,4.0852,3.6394,4.0718,3864000.0],["2008-10-17",4.0182,4.3913,3.9627,4.2153,3543200.0],["2008-10-20",4.2861,4.5578,4.1675,4.4775,2788800.0],["2008-10-21",4.378,4.6822,4.311,4.5119,3110400.0],["2008-10-22",4.4564,4.4908,4.1177,4.1943,3036800.0],["2008-10-23",4.1694,4.4373,3.9819,4.1311,4390000.0],["2008-10-24",3.8843,4.0508,3.7484,3.8269,3609200.0],["2008-10-27",3.7618,3.8556,3.4805,3.4805,3594400.0],["2008-10-28",3.603,3.7905,3.316,3.7829,3885600.0],["2008-10-29",3.8058,3.8843,3.5552,3.779,3381600.0],["2008-10-30",3.9455,4.0125,3.7752,3.8709,2606400.0],["2008-10-31",3.8326,4.1024,3.8135,4.089,2531600.0],["2008-11-03",4.0393,4.2631,4.0393,4.2077,2414000.0],["2008-11-04",4.3205,4.3301,4.0584,4.2631,6014400.0],["2008-11-05",4.2459,4.422,4.1636,4.2019,3060800.0],["2008-11-06",4.1483,4.244,4.0278,4.0948,1853600.0],["2008-11-07",4.1196,4.1369,3.9704,4.089,2096400.0],["2008-11-10",4.1656,4.2191,3.8039,3.8231,3043200.0],["2008-11-11",3.8077,3.9111,3.6604,3.6834,3571200.0],["2008-11-12",3.6776,3.7848,3.427,3.427,2734800.0],["2008-11-13",3.4825,3.8135,3.3485,3.7924,2963200.0],["2008-11-14",3.7025,3.9321,3.6087,3.6336,2115200.0],["2008-11-17",3.6164,3.6719,3.4346,3.4423,2252000.0],["2008-11-18",3.4518,3.4729,2.8893,3.1782,10903200.0],["2008-11-19",3.2031,3.2509,2.9142,2.9639,4615200.0],["2008-11-20",2.9027,3.0079,2.4875,2.5066,7325600.0],["2008-11-21",2.5985,2.8281,2.4339,2.8223,4286400.0],["2008-11-24",2.8185,3.1419,2.7496,3.1113,2711200.0],["2008-11-25",3.1629,3.3275,3.0902,3.1993,2244400.0],["2008-11-26",3.1017,3.427,3.1017,3.4251,1740000.0],["2008-11-28",3.3868,3.5054,3.3677,3.4901,884000.0],["2008-12-01",3.4633,3.4633,3.2528,3.2873,2288400.0],["2008-12-02",3.3772,3.3906,3.0328,3.2146,2715600.0],["2008-12-03",3.1361,3.2012,3.0634,3.1763,3294400.0],["2008-12-04",3.094,3.316,3.0252,3.1074,2374400.0],["2008-12-05",3.0539,3.3122,3.0022,3.2892,2258000.0],["2008-12-08",3.3198,3.5915,3.2949,3.5207,2612000.0],["2008-12-09",3.4729,3.6623,3.4499,3.471,1903200.0],["2008-12-10",3.4997,3.603,3.4442,3.538,959600.0],["2008-12-11",3.4939,3.6336,3.4212,3.4614,1454800.0],["2008-12-12",3.3485,3.5016,3.2854,3.4825,1982800.0],["2008-12-15",3.4939,3.5475,3.2069,3.2892,1739200.0],["2008-12-16",3.3657,3.5112,3.228,3.492,1897200.0],["2008-12-17",3.4557,3.5399,3.4251,3.4672,1357200.0],["2008-12-18",3.4595,3.5399,3.3543,3.3983,1400400.0],["2008-12-19",3.3122,3.4939,3.272,3.3103,2999200.0],["2008-12-22",3.3083,3.3141,3.0711,3.2184,1957600.0],["2008-12-23",3.2184,3.2184,3.0098,3.0347,1876400.0],["2008-12-24",3.0366,3.0481,2.9237,2.985,958800.0],["2008-12-26",2.9964,3.0634,2.9888,3.0309,558400.0],["2008-12-29",3.0366,3.0902,2.9792,3.073,1022800.0],["2008-12-30",3.117,3.2739,3.0768,3.2701,1285600.0],["2008-12-31",3.2911,3.4997,3.2452,3.4231,2072400.0],["2009-01-02",3.4729,3.5303,3.3581,3.4729,1070400.0],["2009-01-05",3.4825,3.6528,3.4423,3.6011,1451200.0],["2009-01-06",3.6202,3.7714,3.5934,3.714,1578000.0],["2009-01-07",3.6757,3.735,3.5188,3.5552,1088000.0],["2009-01-08",3.5513,3.5705,3.3141,3.4442,2046800.0],["2009-01-09",3.4557,3.4844,3.3715,3.4059,1333600.0],["2009-01-12",3.4002,3.4404,3.3141,3.3868,840800.0],["2009-01-13",3.36,3.4844,3.36,3.4461,1264400.0],["2009-01-14",3.3581,3.4442,3.3122,3.3638,2673200.0],["2009-01-15",3.3523,3.5494,3.2586,3.4595,2758400.0],["2009-01-16",3.4959,3.5226,3.3543,3.4633,1748800.0],["2009-01-20",3.4059,3.4825,3.1993,3.2184,2097600.0],["2009-01-21",3.2758,3.5399,3.2108,3.5188,2690800.0],["2009-01-22",3.3313,3.3734,2.962,3.1074,7564000.0],["2009-01-23",3.0232,3.1246,2.9658,3.0787,2655200.0],["2009-01-26",3.0672,3.0883,2.8893,2.985,4020800.0],["2009-01-27",2.9907,3.0539,2.895,2.9658,3302800.0],["2009-01-28",3.0864,3.2433,3.0615,3.2337,3136000.0],["2009-01-29",3.184,3.2261,3.0041,3.0213,3166800.0],["2009-01-30",3.0558,3.0672,2.8816,2.9218,2402400.0],["2009-02-02",2.8893,2.9563,2.7764,2.8778,3471200.0],["2009-02-03",2.9123,2.9314,2.8319,2.8931,1804800.0],["2009-02-04",2.9027,2.9792,2.851,2.8816,1760000.0],["2009-02-05",2.8682,3.0079,2.8395,2.962,1631200.0],["2009-02-06",2.9658,3.0692,2.9658,3.0271,2068800.0],["2009-02-09",3.0098,3.0806,2.9677,3.05,1821600.0],["2009-02-10",3.0385,3.0692,2.8032,2.8281,3121600.0],["2009-02-11",2.8357,2.9142,2.8051,2.8606,1539200.0],["2009-02-12",2.8204,2.9371,2.7745,2.9257,1813600.0],["2009-02-13",2.8874,2.9773,2.8568,2.9371,1933200.0],["2009-02-17",2.807,2.8874,2.7841,2.7936,2758400.0],["2009-02-18",2.8376,2.8434,2.7152,2.7707,3022000.0],["2009-02-19",2.7974,2.8587,2.7573,2.7802,1748800.0],["2009-02-20",2.719,2.8089,2.6692,2.7611,2880000.0],["2009-02-23",2.7936,2.807,2.6712,2.6884,2520000.0],["2009-02-24",2.7209,2.8568,2.6788,2.8395,2456800.0],["2009-02-25",2.8242,2.8587,2.7247,2.7917,1997600.0],["2009-02-26",2.8089,2.8453,2.7496,2.7745,2553600.0],["2009-02-27",2.7554,2.7917,2.6884,2.6884,1354400.0],["2009-03-02",2.6616,2.7324,2.6405,2.6826,2160800.0],["2009-03-03",2.7056,2.7362,2.6405,2.6712,2502400.0],["2009-03-04",2.7133,2.7305,2.6042,2.6769,2378800.0],["2009-03-05",2.6157,2.652,2.52,2.5583,3574000.0],["2009-03-06",2.5755,2.5946,2.4262,2.5583,4088800.0],["2009-03-09",2.5219,2.5334,2.4339,2.4664,4418800.0],["2009-03-10",2.5085,2.7707,2.5085,2.7592,3056000.0],["2009-03-11",2.7554,2.8185,2.7075,2.719,1967200.0],["2009-03-12",2.7133,2.83,2.6807,2.7974,3087600.0],["2009-03-13",2.8357,2.8587,2.7381,2.8281,1516400.0],["2009-03-16",2.8491,2.8874,2.7458,2.7515,1368800.0],["2009-03-17",2.7573,2.9161,2.7573,2.9008,2241200.0],["2009-03-18",2.895,2.9486,2.8281,2.9467,3397200.0],["2009-03-19",2.9563,2.9907,2.8529,2.8568,1286400.0],["2009-03-20",2.895,2.8989,2.7496,2.7745,2200000.0],["2009-03-23",2.8549,3.0443,2.8529,3.0424,1869200.0],["2009-03-24",3.0558,3.1859,2.9773,2.9831,2116800.0],["2009-03-25",3.0175,3.1629,3.0003,3.1553,1684800.0],["2009-03-26",3.2012,3.2854,3.1438,3.228,2835600.0],["2009-03-27",3.1495,3.3083,3.1476,3.249,3226000.0],["2009-03-30",3.1744,3.1859,2.9945,3.0443,2391200.0],["2009-03-31",3.094,3.1476,3.0385,3.0864,1836800.0],["2009-04-01",3.0692,3.1246,3.0232,3.0883,2033200.0],["2009-04-02",3.1725,3.1993,3.1342,3.1706,2962800.0],["2009-04-03",3.1629,3.3103,3.1323,3.2586,2565200.0],["2009-04-06",3.073,3.0998,2.9754,3.0577,3752000.0],["2009-04-07",2.9964,3.0213,2.941,2.9486,2850000.0],["2009-04-08",2.9677,2.9677,2.8587,2.9142,2922800.0],["2009-04-09",3.0098,3.0405,2.9352,3.0232,3388800.0],["2009-04-13",3.0232,3.094,2.985,3.0347,2586400.0],["2009-04-14",3.0041,3.0558,2.9295,2.9945,3778000.0],["2009-04-15",3.0041,3.2261,2.9984,3.2165,3558000.0],["2009-04-16",3.2509,3.272,3.1897,3.2203,3068000.0],["2009-04-17",3.2414,3.3638,3.2261,3.3332,2731600.0],["2009-04-20",3.3007,3.3007,3.0806,3.094,2377200.0],["2009-04-21",3.1074,3.2337,3.0519,3.2318,3062000.0],["2009-04-22",3.0864,3.3485,3.0864,3.1763,2900800.0],["2009-04-23",3.2433,3.2433,3.1246,3.1725,3899200.0],["2009-04-24",2.6559,2.8032,2.5793,2.7094,25314800.0],["2009-04-27",2.6597,2.7305,2.6501,2.6578,6223600.0],["2009-04-28",2.6425,2.7821,2.6367,2.7439,3222800.0],["2009-04-29",2.7554,2.8702,2.7324,2.8491,2652400.0],["2009-04-30",2.8931,2.9257,2.8089,2.8223,2588800.0],["2009-05-01",2.8223,2.8223,2.7113,2.7152,3171600.0],["2009-05-04",2.7171,2.8721,2.7113,2.8568,3318800.0],["2009-05-05",2.8855,2.9142,2.8549,2.8931,3404800.0],["2009-05-06",2.9084,3.0213,2.8702,3.0079,3874800.0],["2009-05-07",3.0328,3.0424,2.9123,2.9371,2759600.0],["2009-05-08",2.9945,3.0462,2.941,3.029,2510000.0],["2009-05-11",3.0309,3.0309,2.9123,2.9601,1690400.0],["2009-05-12",2.962,2.962,2.8702,2.9103,2137200.0],["2009-05-13",2.8702,2.8989,2.7936,2.8166,4099200.0],["2009-05-14",2.8204,2.8357,2.7439,2.7668,4284400.0],["2009-05-15",2.7955,2.8223,2.742,2.7802,2478800.0],["2009-05-18",2.8204,2.851,2.786,2.8395,1872000.0],["2009-05-19",2.8013,2.8415,2.786,2.7994,2864400.0],["2009-05-20",2.8204,2.8874,2.7707,2.7917,3227200.0],["2009-05-21",2.7649,2.7917,2.6826,2.7133,3475200.0],["2009-05-22",2.7209,2.7592,2.7037,2.7056,924800.0],["2009-05-26",2.7056,2.8376,2.7056,2.8166,2430000.0],["2009-05-27",2.8281,2.8491,2.7267,2.7381,1684400.0],["2009-05-28",2.7515,2.7936,2.7209,2.763,1391600.0],["2009-05-29",2.7745,2.851,2.7534,2.8453,1954000.0],["2009-06-01",2.8721,2.8969,2.8434,2.8682,2355600.0],["2009-06-02",2.8778,2.9237,2.8338,2.9027,3854800.0],["2009-06-03",2.9027,2.941,2.8625,2.9142,1644800.0],["2009-06-04",2.8874,2.9371,2.8682,2.9314,1290800.0],["2009-06-05",2.9544,2.962,2.8893,2.9257,1532000.0],["2009-06-08",2.918,2.9448,2.8568,2.9103,1410000.0],["2009-06-09",2.9046,2.9123,2.8721,2.895,1311600.0],["2009-06-10",2.9103,2.9103,2.807,2.8453,1776000.0],["2009-06-11",2.8434,2.8797,2.8108,2.8128,1580400.0],["2009-06-12",2.8032,2.8281,2.7917,2.8262,1123600.0],["2009-06-15",2.7649,2.7955,2.7496,2.7879,1573600.0],["2009-06-16",2.7707,2.7994,2.74,2.7611,1994400.0],["2009-06-17",2.7592,2.8338,2.7381,2.7955,1632800.0],["2009-06-18",2.786,2.8089,2.7554,2.7726,1610400.0],["2009-06-19",2.7898,2.8587,2.7687,2.8491,2930400.0],["2009-06-22",2.8434,2.8434,2.7496,2.7515,2634400.0],["2009-06-23",2.7764,2.8032,2.7305,2.7687,2263200.0],["2009-06-24",2.7821,2.8491,2.7802,2.8376,2120800.0],["2009-06-25",2.8166,2.9907,2.8166,2.9524,4339200.0],["2009-06-26",2.9448,3.0175,2.8931,2.9161,27506400.0],["2009-06-29",2.9658,3.0041,2.8797,2.9639,3191600.0],["2009-06-30",2.9907,2.9907,2.8969,2.9716,3698000.0],["2009-07-01",2.9697,3.0366,2.9486,3.0175,2818000.0],["2009-07-02",2.9754,2.9773,2.9544,2.9716,2458000.0],["2009-07-06",2.9716,2.9716,2.9065,2.9448,2559600.0],["2009-07-07",2.9448,2.9448,2.9161,2.918,3750800.0],["2009-07-08",2.9639,2.9639,2.8453,2.8702,4220000.0],["2009-07-09",2.8874,2.9524,2.8721,2.9295,4662000.0],["2009-07-10",2.9103,3.0194,2.9103,3.006,7126800.0],["2009-07-13",3.0385,3.0826,2.8568,2.962,11082400.0],["2009-07-14",2.9792,2.9907,2.8874,2.9429,3624800.0],["2009-07-15",2.9677,2.9907,2.9448,2.9773,2728800.0],["2009-07-16",2.9563,2.9773,2.8721,2.9161,3505200.0],["2009-07-17",2.939,2.939,2.8702,2.8759,3271200.0],["2009-07-20",2.895,2.9142,2.8568,2.9008,3684400.0],["2009-07-21",2.9352,2.941,2.8816,2.8969,2762000.0],["2009-07-22",2.8797,2.9524,2.8338,2.9065,4601600.0],["2009-07-23",2.918,3.0251,2.8759,2.9697,5149200.0],["2009-07-24",3.0826,3.3428,3.0596,3.2911,6743200.0],["2009-07-27",3.272,3.3677,3.2548,3.3217,3172400.0],["2009-07-28",3.3217,3.4385,3.3122,3.4308,4349200.0],["2009-07-29",3.4021,3.4978,3.4002,3.4863,3582400.0],["2009-07-30",3.5399,3.6336,3.5112,3.5494,2663600.0],["2009-07-31",3.5609,3.6413,3.5418,3.5954,2642400.0],["2009-08-03",3.6241,3.6719,3.5724,3.6719,1686800.0],["2009-08-04",3.6662,3.6719,3.603,3.6547,1882800.0],["2009-08-05",3.6432,3.691,3.5858,3.6623,3032800.0],["2009-08-06",3.7044,3.7063,3.6202,3.6451,2016800.0],["2009-08-07",3.6929,3.8422,3.6585,3.7963,2644000.0],["2009-08-10",3.8173,3.9187,3.7618,3.7924,2234800.0],["2009-08-11",3.8001,3.8116,3.6949,3.7082,1493200.0],["2009-08-12",3.7044,3.8651,3.6968,3.8384,1948400.0],["2009-08-13",3.8747,3.8805,3.7637,3.7905,2016400.0],["2009-08-14",3.8077,3.8154,3.6413,3.6815,1547200.0],["2009-08-17",3.6298,3.6355,3.559,3.5954,1262400.0],["2009-08-18",3.6241,3.6585,3.5073,3.6432,1301200.0],["2009-08-19",3.5762,3.6336,3.5552,3.5934,1126400.0],["2009-08-20",3.6221,3.6489,3.582,3.626,617600.0],["2009-08-21",3.6317,3.6681,3.6126,3.6547,1163600.0],["2009-08-24",3.7255,3.7484,3.6068,3.6279,1066800.0],["2009-08-25",3.6489,3.6528,3.6049,3.6317,653600.0],["2009-08-26",3.6432,3.6757,3.5992,3.6757,948000.0],["2009-08-27",3.6528,3.6604,3.5915,3.6489,814000.0],["2009-08-28",3.6604,3.6604,3.6164,3.6336,1101600.0],["2009-08-31",3.6317,3.6413,3.5667,3.6317,1220400.0],["2009-09-01",3.6547,3.6929,3.4672,3.4825,2255200.0],["2009-09-02",3.4825,3.5475,3.4155,3.4174,1398000.0],["2009-09-03",3.4423,3.4423,3.3734,3.4212,1746000.0],["2009-09-04",3.4174,3.4825,3.3964,3.4729,632800.0],["2009-09-08",3.5265,3.5265,3.4786,3.5054,790800.0],["2009-09-09",3.5131,3.5667,3.4748,3.515,1221600.0],["2009-09-10",3.5265,3.5743,3.4863,3.5724,1681200.0],["2009-09-11",3.5954,3.6394,3.5628,3.6241,1690400.0],["2009-09-14",3.559,3.626,3.5475,3.6202,1388000.0],["2009-09-15",3.6317,3.691,3.6183,3.6738,1417600.0],["2009-09-16",3.7082,3.8173,3.6834,3.8173,2038400.0],["2009-09-17",3.8116,3.8422,3.758,3.7695,1097600.0],["2009-09-18",3.7657,3.8269,3.7542,3.8001,1559200.0],["2009-09-21",3.7982,3.8135,3.7197,3.7886,1295600.0],["2009-09-22",3.7982,3.8384,3.7848,3.8307,1243600.0],["2009-09-23",3.8326,3.8709,3.7503,3.7905,2463200.0],["2009-09-24",3.7886,3.7982,3.6566,3.6891,972400.0],["2009-09-25",3.647,3.6623,3.5628,3.6413,2140400.0],["2009-09-28",3.6355,3.7733,3.5877,3.7733,2967600.0],["2009-09-29",3.7944,3.8766,3.7503,3.8288,2673600.0],["2009-09-30",3.8613,3.8977,3.7867,3.802,1996800.0],["2009-10-01",3.8154,3.8556,3.7752,3.7944,1614400.0],["2009-10-02",3.735,3.7503,3.6738,3.6929,1911600.0],["2009-10-05",3.7484,3.8288,3.7369,3.8269,1480400.0],["2009-10-06",3.8747,3.9455,3.8422,3.9398,1930800.0],["2009-10-07",3.9417,3.9436,3.8671,3.8977,752000.0],["2009-10-08",3.9226,3.9704,3.8996,3.9417,1014800.0],["2009-10-09",3.9245,3.9704,3.8862,3.934,910000.0],["2009-10-12",3.9589,3.9666,3.8862,3.934,739200.0],["2009-10-13",3.9379,3.9417,3.8556,3.8919,553200.0],["2009-10-14",3.9264,4.001,3.9264,3.9991,1067600.0],["2009-10-15",3.9723,4.0163,3.9455,4.0048,722000.0],["2009-10-16",3.8977,3.9876,3.8479,3.89,2033200.0],["2009-10-19",3.869,3.9455,3.846,3.9206,1359600.0],["2009-10-20",3.8958,3.9417,3.8805,3.9283,1632800.0],["2009-10-21",3.8977,3.9436,3.802,3.8192,3158400.0],["2009-10-22",3.8231,3.8652,3.6508,3.7427,3990800.0],["2009-10-23",3.4385,3.4901,3.1859,3.2222,12364400.0],["2009-10-26",3.2222,3.2299,3.14,3.161,4123200.0],["2009-10-27",3.1801,3.1821,3.1017,3.1323,3743200.0],["2009-10-28",3.0998,3.14,3.0768,3.1036,2511600.0],["2009-10-29",3.1227,3.1553,3.0826,3.1323,1802400.0],["2009-10-30",3.1323,3.1323,3.0347,3.0634,2486000.0],["2009-11-02",3.0711,3.1246,3.0519,3.1208,2744800.0],["2009-11-03",3.1036,3.2643,3.0692,3.2337,4556000.0],["2009-11-04",3.2433,3.2777,3.1878,3.2184,3200800.0],["2009-11-05",3.2241,3.2835,3.2241,3.2662,1936000.0],["2009-11-06",3.2375,3.2816,3.205,3.2643,1264000.0],["2009-11-09",3.2796,3.2854,3.2605,3.2796,1547200.0],["2009-11-10",3.2586,3.2796,3.2356,3.2624,1536800.0],["2009-11-11",3.272,3.3294,3.272,3.3122,1218800.0],["2009-11-12",3.2988,3.3275,3.2567,3.2662,940000.0],["2009-11-13",3.2835,3.3122,3.2528,3.2854,1041600.0],["2009-11-16",3.3313,3.3581,3.2988,3.3313,1427200.0],["2009-11-17",3.3045,3.3083,3.2395,3.2586,1281600.0],["2009-11-18",3.2414,3.2969,3.2337,3.2758,1100000.0],["2009-11-19",3.2682,3.272,3.2222,3.2337,1403200.0],["2009-11-20",3.2318,3.2643,3.228,3.2299,653600.0],["2009-11-23",3.2624,3.2873,3.2222,3.2337,1276400.0],["2009-11-24",3.2337,3.2356,3.1648,3.1954,2285200.0],["2009-11-25",3.1974,3.2528,3.1916,3.2375,1226800.0],["2009-11-27",3.1897,3.2395,3.1897,3.2069,773600.0],["2009-11-30",3.2165,3.2433,3.1687,3.2395,1645200.0],["2009-12-01",3.2528,3.3696,3.2452,3.3638,2524000.0],["2009-12-02",3.3638,3.3638,3.2873,3.3083,1472800.0],["2009-12-03",3.3064,3.3217,3.2873,3.293,1171200.0],["2009-12-04",3.3294,3.3543,3.3007,3.3485,1154800.0],["2009-12-07",3.3351,3.3753,3.3332,3.3657,1387200.0],["2009-12-08",3.3332,3.3523,3.3045,3.3275,1755600.0],["2009-12-09",3.3428,3.3466,3.3064,3.3141,784000.0],["2009-12-10",3.339,3.339,3.2892,3.3141,1572800.0],["2009-12-11",3.3198,3.3294,3.2911,3.316,1140800.0],["2009-12-14",3.3083,3.3447,3.293,3.3409,972400.0],["2009-12-15",3.3447,3.3447,3.3064,3.3409,1146000.0],["2009-12-16",3.3332,3.383,3.3332,3.3447,904800.0],["2009-12-17",3.3294,3.3734,3.3294,3.3466,827600.0],["2009-12-18",3.3638,3.3638,3.3294,3.3523,1740000.0],["2009-12-21",3.3504,3.3581,3.3275,3.3294,1733200.0],["2009-12-22",3.3236,3.36,3.3198,3.3581,1354800.0],["2009-12-23",3.3581,3.4385,3.3581,3.4365,1034800.0],["2009-12-24",3.4404,3.4404,3.4155,3.4289,154800.0],["2009-12-28",3.4155,3.4385,3.4098,3.4251,762800.0],["2009-12-29",3.4346,3.4518,3.4098,3.4098,917200.0],["2009-12-30",3.4059,3.4059,3.3581,3.3887,1369200.0],["2009-12-31",3.3925,3.404,3.3696,3.3906,670400.0],["2010-01-04",3.4155,3.4289,3.3868,3.3964,1602400.0],["2010-01-05",3.3715,3.3906,3.316,3.3198,1798000.0],["2010-01-06",3.3198,3.3504,3.3007,3.3313,1273600.0],["2010-01-07",3.316,3.3657,3.3064,3.3523,1072400.0],["2010-01-08",3.3543,3.3543,3.2777,3.3026,1336800.0],["2010-01-11",3.2969,3.3275,3.2471,3.2624,2924000.0],["2010-01-12",3.2452,3.2739,3.2318,3.2337,1824800.0],["2010-01-13",3.2433,3.2471,3.1859,3.2299,4492800.0],["2010-01-14",3.2375,3.2375,3.2069,3.2108,2012400.0],["2010-01-15",3.2127,3.2146,3.1342,3.1361,2574000.0],["2010-01-19",3.1342,3.1725,3.1285,3.1553,2209200.0],["2010-01-20",3.1285,3.1514,3.1074,3.1189,2933600.0],["2010-01-21",3.1342,3.1935,3.1017,3.1572,4030000.0],["2010-01-22",2.9314,3.0845,2.9314,3.0539,7341200.0],["2010-01-25",3.0921,3.0921,3.0462,3.0539,2537200.0],["2010-01-26",3.0539,3.0653,2.9984,3.0232,1988000.0],["2010-01-27",3.0137,3.0959,3.006,3.0883,1444400.0],["2010-01-28",3.0883,3.0921,3.0328,3.0787,1355200.0],["2010-01-29",3.0768,3.1093,3.0347,3.0424,1336000.0],["2010-02-01",3.0653,3.094,3.0539,3.0864,1389600.0],["2010-02-02",3.0921,3.1514,3.0787,3.1342,2469600.0],["2010-02-03",3.1036,3.1285,3.0959,3.1093,2263200.0],["2010-02-04",3.1036,3.117,3.0539,3.0539,1762400.0],["2010-02-05",3.0539,3.1629,3.0251,3.1572,3121600.0],["2010-02-08",3.1572,3.1878,3.1055,3.1074,1818400.0],["2010-02-09",3.1189,3.14,3.0864,3.1113,1690000.0],["2010-02-10",3.0979,3.1419,3.0615,3.138,1088400.0],["2010-02-11",3.1304,3.1629,3.1074,3.1572,1948400.0],["2010-02-12",3.117,3.2586,3.117,3.2395,2334000.0],["2010-02-16",3.2395,3.2548,3.1916,3.2222,1070800.0],["2010-02-17",3.2337,3.2701,3.1916,3.2127,1654000.0],["2010-02-18",3.1954,3.2816,3.1954,3.2796,1368400.0],["2010-02-19",3.2816,3.3313,3.228,3.3122,1592400.0],["2010-02-22",3.3179,3.3294,3.2548,3.2624,841200.0],["2010-02-23",3.2528,3.2624,3.184,3.1859,1886800.0],["2010-02-24",3.1974,3.2203,3.1801,3.2088,620800.0],["2010-02-25",3.1782,3.2528,3.1782,3.2471,701600.0],["2010-02-26",3.2586,3.3045,3.2414,3.2969,890800.0],["2010-03-01",3.2969,3.3485,3.2873,3.2969,1060000.0],["2010-03-02",3.3007,3.3103,3.272,3.293,1434400.0],["2010-03-03",3.2835,3.3083,3.2318,3.2433,1380400.0],["2010-03-04",3.2356,3.2816,3.2356,3.2682,558400.0],["2010-03-05",3.2796,3.3026,3.2528,3.2777,665200.0],["2010-03-08",3.2873,3.293,3.2509,3.2682,790000.0],["2010-03-09",3.2548,3.2796,3.1974,3.205,1256800.0],["2010-03-10",3.2012,3.2241,3.1572,3.1667,2181600.0],["2010-03-11",3.1591,3.1974,3.1533,3.1935,1203600.0],["2010-03-12",3.1954,3.2088,3.1725,3.1859,989600.0],["2010-03-15",3.1151,3.1285,3.0366,3.1227,2498400.0],["2010-03-16",3.1189,3.1438,3.1055,3.1419,598800.0],["2010-03-17",3.138,3.1916,3.1361,3.1495,800400.0],["2010-03-18",3.1514,3.1916,3.1514,3.1553,645200.0],["2010-03-19",3.1629,3.205,3.1285,3.1935,1568000.0],["2010-03-22",3.0921,3.1744,3.0921,3.1514,2009600.0],["2010-03-23",3.14,3.14,3.0692,3.1113,1338400.0],["2010-03-24",3.0902,3.1266,3.0883,3.1036,630000.0],["2010-03-25",3.1132,3.1285,3.0806,3.0826,732000.0],["2010-03-26",3.0998,3.1093,3.073,3.0845,597600.0],["2010-03-29",3.0998,3.1189,3.0806,3.0864,326800.0],["2010-03-30",3.0787,3.1208,3.0787,3.0921,484000.0],["2010-03-31",3.0883,3.1055,3.0864,3.0902,522800.0],["2010-04-01",3.1055,3.1457,3.0979,3.1419,928400.0],["2010-04-05",3.1514,3.1514,3.0979,3.1113,992000.0],["2010-04-06",3.0998,3.1208,3.0998,3.1113,836800.0],["2010-04-07",3.1093,3.138,3.1093,3.1285,1065200.0],["2010-04-08",3.1055,3.1361,3.1055,3.1323,725200.0],["2010-04-09",3.1323,3.1801,3.1323,3.1744,2456400.0],["2010-04-12",3.1725,3.2241,3.1572,3.1763,1317200.0],["2010-04-13",3.1648,3.1821,3.1285,3.1533,890800.0],["2010-04-14",3.1553,3.205,3.1495,3.1591,1305200.0],["2010-04-15",3.1533,3.1954,3.1419,3.1648,1005200.0],["2010-04-16",3.1514,3.1878,3.0902,3.117,950800.0],["2010-04-19",3.117,3.1572,3.0845,3.1533,1079600.0],["2010-04-20",3.1648,3.1648,3.1017,3.1189,1088400.0],["2010-04-21",3.1323,3.1323,3.0864,3.094,1859200.0],["2010-04-22",3.0902,3.1017,3.0653,3.0902,1896800.0],["2010-04-23",3.029,3.2949,3.0137,3.2548,4595200.0],["2010-04-26",3.2528,3.2949,3.205,3.2299,1717600.0],["2010-04-27",3.228,3.2318,3.1591,3.1591,1828400.0],["2010-04-28",3.1687,3.1878,3.1419,3.1572,1280800.0],["2010-04-29",3.1572,3.2701,3.14,3.2567,1553200.0],["2010-04-30",3.2567,3.3064,3.228,3.2816,1430400.0],["2010-05-03",3.3045,3.3045,3.2586,3.3007,1191200.0],["2010-05-04",3.2816,3.2816,3.2261,3.2318,1113600.0],["2010-05-05",3.2222,3.2643,3.1974,3.2031,1019600.0],["2010-05-06",3.205,3.3217,3.1591,3.2816,3766800.0],["2010-05-07",3.2796,3.2969,3.1954,3.2031,3970400.0],["2010-05-10",3.272,3.2873,3.184,3.2452,2038400.0],["2010-05-11",3.2222,3.2643,3.2203,3.2356,1013200.0],["2010-05-12",3.2509,3.3064,3.2146,3.2988,1872000.0],["2010-05-13",3.2988,3.3677,3.293,3.3409,1938800.0],["2010-05-14",3.3275,3.3772,3.3103,3.3428,1625600.0],["2010-05-17",3.3657,3.3677,3.3026,3.316,1510400.0],["2010-05-18",3.3351,3.3351,3.228,3.228,1884000.0],["2010-05-19",3.2299,3.2605,3.2031,3.2433,1530400.0],["2010-05-20",3.2108,3.2299,3.138,3.138,1787600.0],["2010-05-21",3.1285,3.1763,3.1036,3.1361,1697600.0],["2010-05-24",3.1457,3.1744,3.1208,3.1266,1715600.0],["2010-05-25",3.094,3.161,3.0768,3.1457,2180000.0],["2010-05-26",3.1457,3.2203,3.138,3.1419,1749600.0],["2010-05-27",3.1782,3.2203,3.1667,3.2184,930000.0],["2010-05-28",3.1974,3.2911,3.1974,3.2088,1273200.0],["2010-06-01",3.1859,3.2433,3.1476,3.184,1568800.0],["2010-06-02",3.1897,3.249,3.1801,3.2471,1264400.0],["2010-06-03",3.2471,3.3428,3.2471,3.339,2584000.0],["2010-06-04",3.3103,3.3275,3.2701,3.2739,2474800.0],["2010-06-07",3.2969,3.3007,3.1859,3.1954,1377600.0],["2010-06-08",3.2012,3.2873,3.1553,3.2739,1980800.0],["2010-06-09",3.2892,3.3198,3.2261,3.2337,1254400.0],["2010-06-10",3.2567,3.2873,3.2414,3.2873,818800.0],["2010-06-11",3.2624,3.3198,3.2395,3.3179,1451600.0],["2010-06-14",3.3485,3.3677,3.293,3.3026,1756000.0],["2010-06-15",3.3141,3.337,3.2739,3.3294,3068400.0],["2010-06-16",3.3026,3.4155,3.3026,3.3677,1656800.0],["2010-06-17",3.3734,3.3925,3.3466,3.3734,688000.0],["2010-06-18",3.3657,3.3657,3.3332,3.3409,794000.0],["2010-06-21",3.36,3.3677,3.3275,3.3332,606000.0],["2010-06-22",3.3217,3.3332,3.2605,3.2701,768000.0],["2010-06-23",3.2758,3.2969,3.2624,3.2624,518400.0],["2010-06-24",3.2662,3.2777,3.2241,3.228,1321200.0],["2010-06-25",3.2299,3.3198,3.2261,3.3007,3259600.0],["2010-06-28",3.3007,3.3485,3.3007,3.316,691600.0],["2010-06-29",3.2701,3.293,3.2165,3.2165,1101200.0],["2010-06-30",3.2108,3.2318,3.1744,3.1763,1076400.0],["2010-07-01",3.1706,3.184,3.1036,3.1533,1318000.0],["2010-07-02",3.1591,3.1821,3.1457,3.161,971600.0],["2010-07-06",3.1821,3.1897,3.1246,3.1361,3335200.0],["2010-07-07",3.1457,3.1954,3.1151,3.1878,735200.0],["2010-07-08",3.1954,3.2108,3.1438,3.1821,1160800.0],["2010-07-09",3.1744,3.2203,3.1629,3.2184,1037200.0],["2010-07-12",3.2203,3.2203,3.1763,3.2127,885200.0],["2010-07-13",3.2241,3.2662,3.2108,3.2643,1424400.0],["2010-07-14",3.2433,3.3026,3.2433,3.2548,1184000.0],["2010-07-15",3.404,3.4212,3.3409,3.381,6842800.0],["2010-07-16",3.3638,3.381,3.3122,3.3236,2583200.0],["2010-07-19",3.3275,3.3983,3.316,3.3772,2676800.0],["2010-07-20",3.3581,3.3791,3.3485,3.3657,22242800.0],["2010-07-21",3.3619,3.4174,3.3504,3.4136,4755200.0],["2010-07-22",3.4174,3.4997,3.4155,3.4614,3394800.0],["2010-07-23",3.383,3.383,3.1801,3.1954,6133600.0],["2010-07-26",3.1706,3.1916,3.1055,3.1687,3228800.0],["2010-07-27",3.1763,3.1954,3.161,3.1744,1549600.0],["2010-07-28",3.1648,3.1744,3.1438,3.1572,1164000.0],["2010-07-29",3.1572,3.1763,3.1304,3.1514,995200.0],["2010-07-30",3.1189,3.1801,3.1132,3.1667,1898400.0],["2010-08-02",3.1706,3.2146,3.1687,3.2088,1344400.0],["2010-08-03",3.2088,3.2203,3.161,3.1859,1374400.0],["2010-08-04",3.1974,3.2222,3.1821,3.2146,629600.0],["2010-08-05",3.2012,3.2739,3.1974,3.272,1310000.0],["2010-08-06",3.2452,3.2662,3.2184,3.2471,707200.0],["2010-08-09",3.2528,3.2758,3.2471,3.2624,827200.0],["2010-08-10",3.2528,3.2701,3.228,3.2509,713600.0],["2010-08-11",3.2318,3.2337,3.1457,3.1476,1334000.0],["2010-08-12",3.1323,3.1916,3.1304,3.1744,830000.0],["2010-08-13",3.1706,3.1763,3.1285,3.14,641600.0],["2010-08-16",3.1266,3.1457,3.0998,3.1266,1238800.0],["2010-08-17",3.1342,3.161,3.1055,3.1514,595600.0],["2010-08-18",3.1591,3.1706,3.1285,3.1438,466400.0],["2010-08-19",3.138,3.161,3.0959,3.0979,861200.0],["2010-08-20",3.1036,3.1687,3.0845,3.1266,1330400.0],["2010-08-23",3.1227,3.1438,3.0998,3.0998,1098800.0],["2010-08-24",3.0787,3.0921,3.0596,3.0653,680000.0],["2010-08-25",3.0577,3.0672,3.0156,3.0558,2804000.0],["2010-08-26",3.0577,3.0806,3.0462,3.0634,1347600.0],["2010-08-27",3.0768,3.1266,3.0615,3.1208,860000.0],["2010-08-30",3.117,3.1246,3.0749,3.0806,1204800.0],["2010-08-31",3.0711,3.0998,3.0577,3.0979,851600.0],["2010-09-01",3.1189,3.2108,3.1017,3.1916,1588800.0],["2010-09-02",3.1935,3.228,3.1457,3.1725,811200.0],["2010-09-03",3.184,3.1878,3.1304,3.1878,724000.0],["2010-09-07",3.1897,3.2031,3.1323,3.1323,464800.0],["2010-09-08",3.14,3.184,3.14,3.1687,770000.0],["2010-09-09",3.184,3.205,3.1514,3.1667,435200.0],["2010-09-10",3.1763,3.1993,3.161,3.1859,388800.0],["2010-09-13",3.1993,3.2165,3.1897,3.2127,582400.0],["2010-09-14",3.2127,3.2356,3.1763,3.2337,1104400.0],["2010-09-15",3.205,3.2567,3.205,3.2375,1276800.0],["2010-09-16",3.2261,3.3045,3.2069,3.2433,1272800.0],["2010-09-17",3.2567,3.2835,3.2184,3.2643,1610000.0],["2010-09-20",3.2643,3.3007,3.2509,3.2816,1363600.0],["2010-09-21",3.2816,3.2873,3.2471,3.2777,911600.0],["2010-09-22",3.2567,3.2988,3.2567,3.2682,778400.0],["2010-09-23",3.2586,3.2643,3.228,3.228,693600.0],["2010-09-24",3.2452,3.3083,3.2452,3.3026,814800.0],["2010-09-27",3.3026,3.3409,3.2949,3.3275,628800.0],["2010-09-28",3.3256,3.3447,3.2949,3.3236,903200.0],["2010-09-29",3.316,3.3256,3.2892,3.2969,1117600.0],["2010-09-30",3.3007,3.3332,3.2662,3.293,1048000.0],["2010-10-01",3.3007,3.3217,3.2815,3.3217,1129600.0],["2010-10-04",3.316,3.3275,3.2816,3.316,1061600.0],["2010-10-05",3.3275,3.3313,3.293,3.3122,1570800.0],["2010-10-06",3.2949,3.3103,3.2337,3.2662,1652400.0],["2010-10-07",3.2624,3.2796,3.2241,3.2241,800800.0],["2010-10-08",3.2299,3.2758,3.2069,3.2682,1410400.0],["2010-10-11",3.2777,3.3217,3.2739,3.2873,976000.0],["2010-10-12",3.2758,3.3179,3.272,3.3007,866800.0],["2010-10-13",3.3179,3.3256,3.2777,3.2816,851200.0],["2010-10-14",3.2701,3.2911,3.228,3.2892,1080000.0],["2010-10-15",3.2854,3.2911,3.2395,3.2395,1044800.0],["2010-10-18",3.2528,3.3543,3.2337,3.3466,1667200.0],["2010-10-19",3.3236,3.3428,3.2758,3.2873,828800.0],["2010-10-20",3.2969,3.3236,3.2892,3.3122,1102400.0],["2010-10-21",3.316,3.3236,3.2375,3.2911,1328800.0],["2010-10-22",3.3198,3.6126,3.3103,3.6107,4877200.0],["2010-10-25",3.6087,3.6241,3.5169,3.5781,2402800.0],["2010-10-26",3.5513,3.5915,3.5494,3.5571,979600.0],["2010-10-27",3.5265,3.6011,3.5073,3.5934,840400.0],["2010-10-28",3.5915,3.6068,3.5647,3.5877,796800.0],["2010-10-29",3.5743,3.603,3.559,3.582,762400.0],["2010-11-01",3.6011,3.6011,3.5322,3.5399,786400.0],["2010-11-02",3.5437,3.582,3.515,3.5762,1477200.0],["2010-11-03",3.559,3.5934,3.5322,3.5705,907200.0],["2010-11-04",3.5973,3.6126,3.5705,3.6107,1494000.0],["2010-11-05",3.5992,3.6719,3.5915,3.6508,2019600.0],["2010-11-08",3.6317,3.6451,3.5915,3.603,1128400.0],["2010-11-09",3.603,3.6394,3.5781,3.5877,1184000.0],["2010-11-10",3.5705,3.6355,3.5494,3.6241,1762400.0],["2010-11-11",3.5896,3.6126,3.5628,3.5628,1405600.0],["2010-11-12",3.5399,3.6202,3.5322,3.5399,1366400.0],["2010-11-15",3.5647,3.6508,3.5513,3.6049,1272800.0],["2010-11-16",3.58,3.6011,3.5016,3.5226,1437200.0],["2010-11-17",3.492,3.5265,3.4595,3.4614,1436800.0],["2010-11-18",3.4997,3.5131,3.3964,3.4059,2107600.0],["2010-11-19",3.4059,3.4557,3.3964,3.4174,2142400.0],["2010-11-22",3.4174,3.4404,3.3638,3.3868,1899200.0],["2010-11-23",3.3581,3.3887,3.3428,3.3523,1834400.0],["2010-11-24",3.381,3.3983,3.3447,3.381,2011200.0],["2010-11-26",3.3638,3.448,3.3638,3.4327,1000800.0],["2010-11-29",3.4174,3.4404,3.3351,3.36,2301600.0],["2010-11-30",3.5131,3.5743,3.4614,3.5035,5740800.0],["2010-12-01",3.5418,3.5418,3.4442,3.4518,5090800.0],["2010-12-02",3.4805,3.5437,3.4748,3.5093,5998000.0],["2010-12-03",3.4882,3.6949,3.4844,3.6815,3614000.0],["2010-12-06",3.7293,3.7293,3.5973,3.6585,3650400.0],["2010-12-07",3.6881,3.7261,3.6268,3.6775,2934400.0],["2010-12-08",3.7028,3.7134,3.5719,3.6669,1571600.0],["2010-12-09",3.6754,3.6944,3.6543,3.6881,1153200.0],["2010-12-10",3.6733,3.6838,3.6078,3.6817,1060000.0],["2010-12-13",3.6775,3.6881,3.6374,3.6648,814800.0],["2010-12-14",3.6669,3.6923,3.6564,3.6564,708000.0],["2010-12-15",3.6522,3.7028,3.6437,3.6796,790400.0],["2010-12-16",3.6881,3.6923,3.6163,3.6458,1412400.0],["2010-12-17",3.6648,3.7239,3.6353,3.7113,2121600.0],["2010-12-20",3.7429,3.7493,3.6965,3.7049,912400.0],["2010-12-21",3.7134,3.7472,3.7113,3.7429,1062800.0],["2010-12-22",3.7514,3.7556,3.7218,3.7514,544800.0],["2010-12-23",3.7556,3.8295,3.7408,3.7831,974800.0],["2010-12-27",3.7852,3.8105,3.7831,3.7957,634400.0],["2010-12-28",3.7852,3.8189,3.7852,3.8063,1122000.0],["2010-12-29",3.8084,3.8147,3.7915,3.7957,338400.0],["2010-12-30",3.7873,3.8084,3.7831,3.7894,477200.0],["2010-12-31",3.7788,3.8211,3.7535,3.7619,623200.0],["2011-01-03",3.7662,3.8063,3.7535,3.7999,1278800.0],["2011-01-04",3.7852,3.7852,3.6669,3.7218,1889200.0],["2011-01-05",3.7092,3.7535,3.6859,3.7514,1594800.0],["2011-01-06",3.7598,3.8021,3.7387,3.7957,1148400.0],["2011-01-07",3.8126,3.8126,3.7493,3.7831,806800.0],["2011-01-10",3.7873,3.8253,3.7556,3.7556,1146400.0],["2011-01-11",3.7704,3.7936,3.7472,3.7598,712400.0],["2011-01-12",3.783,3.8696,3.7725,3.8422,1571600.0],["2011-01-13",3.8527,3.8654,3.7894,3.8168,1300800.0],["2011-01-14",3.8063,3.8358,3.8021,3.8063,900800.0],["2011-01-18",3.8126,3.8443,3.7957,3.7957,1154000.0],["2011-01-19",3.7957,3.7999,3.6648,3.6754,2783600.0],["2011-01-20",3.6627,3.7028,3.6458,3.6902,3017200.0],["2011-01-21",3.6437,3.6754,3.5065,3.5255,4547600.0],["2011-01-24",3.5255,3.5846,3.5255,3.5297,2930400.0],["2011-01-25",3.5466,3.5783,3.5339,3.5466,1034800.0],["2011-01-26",3.5508,3.5551,3.5065,3.5255,1284400.0],["2011-01-27",3.5255,3.5445,3.5107,3.5255,770000.0],["2011-01-28",3.5023,3.5276,3.4052,3.4136,1575200.0],["2011-01-31",3.4263,3.4622,3.4094,3.4136,1827600.0],["2011-02-01",3.4326,3.4769,3.4136,3.4706,1423600.0],["2011-02-02",3.4516,3.4622,3.4199,3.4263,1223200.0],["2011-02-03",3.4284,3.4284,3.3967,3.4094,1587600.0],["2011-02-04",3.4115,3.4474,3.3925,3.3946,1985600.0],["2011-02-07",3.4094,3.4263,3.3925,3.3925,1906000.0],["2011-02-08",3.4094,3.4094,3.3608,3.3714,2244800.0],["2011-02-09",3.3629,3.3967,3.3587,3.3693,1525600.0],["2011-02-10",3.3587,3.3904,3.3587,3.3798,848400.0],["2011-02-11",3.3777,3.4115,3.3777,3.3925,832400.0],["2011-02-14",3.3777,3.4263,3.3756,3.3988,1116800.0],["2011-02-15",3.4031,3.4115,3.3482,3.3482,1612800.0],["2011-02-16",3.3735,3.3862,3.3418,3.3545,1645200.0],["2011-02-17",3.3461,3.3735,3.3397,3.3461,916800.0],["2011-02-18",3.3608,3.3798,3.3313,3.3397,1790400.0],["2011-02-22",3.3334,3.3482,3.2658,3.2806,1608000.0],["2011-02-23",3.2827,3.3081,3.2574,3.2701,1034000.0],["2011-02-24",3.2806,3.2806,3.2152,3.2511,1825600.0],["2011-02-25",3.2658,3.2869,3.2447,3.2827,1229200.0],["2011-02-28",3.2975,3.3144,3.2321,3.2616,1238800.0],["2011-03-01",3.2701,3.2848,3.2299,3.2511,1276400.0],["2011-03-02",3.2933,3.3967,3.2933,3.3841,2749600.0],["2011-03-03",3.4052,3.4326,3.3439,3.3566,1784800.0],["2011-03-04",3.3439,3.3545,3.2975,3.3292,1175200.0],["2011-03-07",3.3482,3.3524,3.2827,3.3059,1135200.0],["2011-03-08",3.3059,3.3271,3.2806,3.3081,1434000.0],["2011-03-09",3.2954,3.3461,3.2912,3.3207,1187200.0],["2011-03-10",3.2933,3.3017,3.2722,3.2743,1312800.0],["2011-03-11",3.2806,3.3228,3.2616,3.2848,1476400.0],["2011-03-14",3.2912,3.3165,3.2553,3.2743,1293600.0],["2011-03-15",3.2321,3.2785,3.2321,3.2722,1538800.0],["2011-03-16",3.2743,3.3038,3.2384,3.2574,1699200.0],["2011-03-17",3.2806,3.2954,3.2468,3.2869,1453600.0],["2011-03-18",3.3123,3.3461,3.2848,3.3313,2160000.0],["2011-03-21",3.3735,3.4031,3.3608,3.3798,1660400.0],["2011-03-22",3.3883,3.4031,3.3376,3.3397,892800.0],["2011-03-23",3.3482,3.3714,3.3081,3.3376,1099600.0],["2011-03-24",3.3566,3.3651,3.3397,3.3587,1002000.0],["2011-03-25",3.3629,3.4073,3.3524,3.3672,2070800.0],["2011-03-28",3.3883,3.4009,3.3376,3.3418,816800.0],["2011-03-29",3.3566,3.3672,3.3292,3.3397,1164400.0],["2011-03-30",3.3418,3.3693,3.3271,3.3461,1442800.0],["2011-03-31",3.3397,3.3777,3.3186,3.3545,1556800.0],["2011-04-01",3.3777,3.4368,3.3735,3.4094,2784800.0],["2011-04-04",3.4221,3.4305,3.3862,3.4073,1005600.0],["2011-04-05",3.3967,3.4136,3.3651,3.3798,1227200.0],["2011-04-06",3.3841,3.4263,3.3714,3.3967,1271200.0],["2011-04-07",3.3946,3.4474,3.3904,3.4199,1528000.0],["2011-04-08",3.4326,3.4368,3.3841,3.3946,1125200.0],["2011-04-11",3.4009,3.4115,3.3756,3.3862,1136800.0],["2011-04-12",3.3883,3.3946,3.3566,3.3714,1577200.0],["2011-04-13",3.3777,3.4094,3.3461,3.3608,2220400.0],["2011-04-14",3.3545,3.3672,3.3186,3.3566,2020400.0],["2011-04-15",3.3651,3.3862,3.3165,3.3735,2276800.0],["2011-04-18",3.3397,3.3482,3.3186,3.3313,921200.0],["2011-04-19",3.3334,3.3587,3.2912,3.3017,1098800.0],["2011-04-20",3.3249,3.3862,3.3249,3.3777,2273600.0],["2011-04-21",3.5171,3.5719,3.4199,3.4791,6942800.0],["2011-04-25",3.4833,3.5445,3.4769,3.5171,7582000.0],["2011-04-26",3.5361,3.6796,3.5318,3.6395,7578000.0],["2011-04-27",3.6332,3.7155,3.6311,3.6881,2897200.0],["2011-04-28",3.7028,3.7113,3.6543,3.6817,1412000.0],["2011-04-29",3.6986,3.7176,3.6669,3.7028,1340000.0],["2011-05-02",3.7113,3.7408,3.6881,3.6986,3126400.0],["2011-05-03",3.6838,3.6838,3.6458,3.6733,1492400.0],["2011-05-04",3.6648,3.6838,3.6268,3.6437,2524800.0],["2011-05-05",3.6247,3.6902,3.6226,3.6859,2366000.0],["2011-05-06",3.6859,3.7113,3.6226,3.6353,1826400.0],["2011-05-09",3.6522,3.6838,3.6289,3.6754,1624000.0],["2011-05-10",3.6986,3.7303,3.6796,3.7239,2322400.0],["2011-05-11",3.7155,3.7155,3.6437,3.6585,1910400.0],["2011-05-12",3.6501,3.7049,3.6121,3.6838,1480000.0],["2011-05-13",3.6859,3.7155,3.6057,3.6289,892400.0],["2011-05-16",3.6121,3.6522,3.5994,3.6099,1476400.0],["2011-05-17",3.6036,3.6121,3.5065,3.5529,2242400.0],["2011-05-18",3.5656,3.5804,3.5466,3.5762,1069600.0],["2011-05-19",3.5931,3.6015,3.5445,3.5656,909200.0],["2011-05-20",3.5677,3.5825,3.5234,3.5361,711200.0],["2011-05-23",3.5234,3.5339,3.4875,3.4875,1515600.0],["2011-05-24",3.5002,3.5065,3.4579,3.4896,1028000.0],["2011-05-25",3.4896,3.5278,3.4726,3.5045,1086400.0],["2011-05-26",3.5109,3.5831,3.479,3.5703,1598400.0],["2011-05-27",3.5703,3.6553,3.5661,3.6362,1281600.0],["2011-05-31",3.668,3.685,3.617,3.6447,1524400.0],["2011-06-01",3.6362,3.6532,3.5236,3.5385,2389200.0],["2011-06-02",3.5385,3.5385,3.4641,3.5002,1312800.0],["2011-06-03",3.4769,3.4917,3.4493,3.4514,1112800.0],["2011-06-06",3.4471,3.4811,3.4216,3.4259,1244800.0],["2011-06-07",3.4408,3.4599,3.3983,3.4004,1793600.0],["2011-06-08",3.4004,3.4238,3.3664,3.3983,2125200.0],["2011-06-09",3.4047,3.4875,3.3983,3.4493,1245200.0],["2011-06-10",3.4323,3.4365,3.3409,3.3749,1765200.0],["2011-06-13",3.377,3.3919,3.3197,3.3303,2333200.0],["2011-06-14",3.3643,3.3898,3.3473,3.3579,1464400.0],["2011-06-15",3.3558,3.4004,3.3324,3.3813,1986400.0],["2011-06-16",3.3813,3.4238,3.3558,3.3685,1066000.0],["2011-06-17",3.4153,3.4408,3.394,3.4132,2610800.0],["2011-06-20",3.4025,3.4939,3.4025,3.4662,1886800.0],["2011-06-21",3.4726,3.4875,3.4429,3.4556,1123200.0],["2011-06-22",3.4535,3.4662,3.4238,3.428,1214800.0],["2011-06-23",3.394,3.4068,3.3516,3.3749,1651600.0],["2011-06-24",3.3622,3.3813,3.1816,3.222,7207600.0],["2011-06-27",3.222,3.2921,3.2156,3.273,2161600.0],["2011-06-28",3.29,3.3218,3.2772,3.307,1528400.0],["2011-06-29",3.3303,3.3516,3.307,3.3494,1316000.0],["2011-06-30",3.3388,3.3685,3.3239,3.3239,1412400.0],["2011-07-01",3.3197,3.3898,3.3197,3.3813,1280800.0],["2011-07-05",3.3919,3.4238,3.3622,3.3983,1507600.0],["2011-07-06",3.4025,3.4408,3.3749,3.3834,1971600.0],["2011-07-07",3.4025,3.4259,3.3452,3.3558,2251600.0],["2011-07-08",3.3324,3.3558,3.3261,3.3409,1052000.0],["2011-07-11",3.3261,3.3452,3.2624,3.2708,1782000.0],["2011-07-12",3.2708,3.3324,3.256,3.2963,1367200.0],["2011-07-13",3.3048,3.3558,3.273,3.2857,1540400.0],["2011-07-14",3.2878,3.2985,3.2411,3.2517,2079200.0],["2011-07-15",3.2624,3.2793,3.239,3.256,1276000.0],["2011-07-18",3.2602,3.2708,3.2114,3.2369,1705200.0],["2011-07-19",3.3197,3.3218,3.2772,3.2921,2386000.0],["2011-07-20",3.3239,3.3346,3.2942,3.3112,1261600.0],["2011-07-21",3.3282,3.3664,3.3048,3.3303,2334400.0],["2011-07-22",3.3282,3.3728,3.222,3.2347,3562800.0],["2011-07-25",3.2177,3.2475,3.1859,3.222,2978400.0],["2011-07-26",3.2262,3.2432,3.1816,3.1816,2770400.0],["2011-07-27",3.1965,3.222,3.1816,3.1838,2888400.0],["2011-07-28",3.2114,3.2432,3.1901,3.2135,2199600.0],["2011-07-29",3.188,3.2347,3.1795,3.2156,1365600.0],["2011-08-01",3.2454,3.2581,3.1583,3.2008,1764000.0],["2011-08-02",3.1774,3.2496,3.1668,3.1816,2182000.0],["2011-08-03",3.188,3.2093,3.1519,3.2008,1438000.0],["2011-08-04",3.205,3.2156,3.1052,3.1264,3455600.0],["2011-08-05",3.1625,3.1838,2.9162,3.0648,6474400.0],["2011-08-08",3.0181,3.0648,2.7611,2.7781,8048400.0],["2011-08-09",2.9395,3.1158,2.8354,3.1052,6274000.0],["2011-08-10",3.0585,3.1094,2.9884,3.0287,4301200.0],["2011-08-11",3.0606,3.1816,3.0139,3.1604,4214000.0],["2011-08-12",3.1923,3.1944,3.1349,3.1816,2384800.0],["2011-08-15",3.1923,3.2347,3.1795,3.2347,1822000.0],["2011-08-16",3.1965,3.222,3.1392,3.2029,3450400.0],["2011-08-17",3.222,3.2454,3.1349,3.1923,3604400.0],["2011-08-18",3.1243,3.1689,3.0542,3.1562,3760000.0],["2011-08-19",3.1073,3.1625,3.0797,3.1094,2751600.0],["2011-08-22",3.1731,3.1774,3.1094,3.1498,3094400.0],["2011-08-23",3.1519,3.1901,3.1179,3.1901,2302000.0],["2011-08-24",3.1923,3.2454,3.1434,3.2241,1957600.0],["2011-08-25",3.2326,3.2645,3.0882,3.1328,2447200.0],["2011-08-26",3.1073,3.1434,3.0521,3.1094,2367600.0],["2011-08-29",3.1477,3.1901,3.1307,3.1838,2068800.0],["2011-08-30",3.1667,3.2073,3.1282,3.1795,2303200.0],["2011-08-31",3.2073,3.2244,3.1624,3.2094,2469600.0],["2011-09-01",3.2158,3.218,3.1153,3.1303,2042000.0],["2011-09-02",3.0704,3.1175,3.0576,3.079,2124400.0],["2011-09-06",3.0277,3.0833,2.9977,3.0683,2689600.0],["2011-09-07",3.0918,3.141,3.0854,3.1282,2322800.0],["2011-09-08",3.1004,3.1389,3.0255,3.0448,2359600.0],["2011-09-09",3.0426,3.0747,2.9999,3.0555,3527600.0],["2011-09-12",3.0127,3.079,2.9379,3.079,5216000.0],["2011-09-13",3.0833,3.1132,3.032,3.0469,2599200.0],["2011-09-14",3.0683,3.1218,3.0255,3.0854,2034400.0],["2011-09-15",3.1153,3.1346,3.0747,3.1282,1716000.0],["2011-09-16",3.1303,3.1453,3.0662,3.0918,5338400.0],["2011-09-19",3.0448,3.1004,3.0405,3.0726,2109200.0],["2011-09-20",3.1153,3.1196,3.0747,3.0769,1886400.0],["2011-09-21",3.0683,3.126,3.0469,3.0491,2718000.0],["2011-09-22",3.0277,3.0747,3.0042,3.0619,2599600.0],["2011-09-23",3.0426,3.0704,2.9977,3.0362,2522000.0],["2011-09-26",3.0512,3.1153,2.9871,3.1089,2612400.0],["2011-09-27",3.1517,3.1774,3.126,3.1346,3613200.0],["2011-09-28",3.1367,3.1581,3.0426,3.0533,2578400.0],["2011-09-29",3.0854,3.1089,2.9828,3.064,2536800.0],["2011-09-30",3.0148,3.0448,2.9699,2.9785,2319200.0],["2011-10-03",2.9678,2.9913,2.8352,2.863,3291600.0],["2011-10-04",2.8459,2.9229,2.7796,2.9079,4024800.0],["2011-10-05",2.9101,2.9892,2.8673,2.9593,2614400.0],["2011-10-06",2.9657,3.0213,2.9272,2.9977,2308800.0],["2011-10-07",2.9785,3.0084,2.8951,2.9122,1902800.0],["2011-10-10",2.9593,2.9614,2.9122,2.9571,1716400.0],["2011-10-11",2.9293,2.9486,2.8951,2.9379,1535200.0],["2011-10-12",2.9657,3.0084,2.9422,2.9871,2526400.0],["2011-10-13",2.9699,3.0833,2.9507,3.0598,3494400.0],["2011-10-14",3.0961,3.1111,3.0362,3.079,1685600.0],["2011-10-17",3.0512,3.0662,3.0063,3.0298,1525600.0],["2011-10-18",3.032,3.0469,2.9785,3.0384,2276400.0],["2011-10-19",3.0405,3.064,2.9956,3.0255,2084000.0],["2011-10-20",3.0148,3.032,2.9443,3.0277,2262400.0],["2011-10-21",3.188,3.2394,3.1132,3.1282,4982000.0],["2011-10-24",3.126,3.1902,3.126,3.1667,2950400.0],["2011-10-25",3.1367,3.1923,3.0918,3.1303,3595600.0],["2011-10-26",3.1624,3.1816,3.094,3.1795,3641600.0],["2011-10-27",3.2265,3.2864,3.2137,3.2586,4077600.0],["2011-10-28",3.2351,3.265,3.2201,3.2543,2316000.0],["2011-10-31",3.3035,3.5109,3.2672,3.2885,12106800.0],["2011-11-01",3.3121,3.327,3.1709,3.1838,3912800.0],["2011-11-02",3.25,3.25,3.1838,3.2244,2378800.0],["2011-11-03",3.2501,3.2907,3.1431,3.265,2784000.0],["2011-11-04",3.2436,3.2736,3.1987,3.2223,1773200.0],["2011-11-07",3.1752,3.2116,3.1239,3.1731,1897600.0],["2011-11-08",3.1859,3.2329,3.1816,3.2073,2957200.0],["2011-11-09",3.1431,3.1752,3.1153,3.1239,2942400.0],["2011-11-10",3.1538,3.2073,3.1239,3.1816,3735600.0],["2011-11-11",3.2137,3.2415,3.2009,3.2137,1861600.0],["2011-11-14",3.2073,3.2201,3.1688,3.1987,1405200.0],["2011-11-15",3.1774,3.2287,3.1474,3.1795,2878800.0],["2011-11-16",3.1795,3.1923,3.1132,3.1282,2198800.0],["2011-11-17",3.141,3.141,3.0683,3.0833,2196800.0],["2011-11-18",3.1089,3.1389,3.0897,3.1282,1322400.0],["2011-11-21",3.0833,3.0961,3.0491,3.0811,1528000.0],["2011-11-22",3.0875,3.0875,3.0426,3.0533,1412000.0],["2011-11-23",3.0384,3.0576,3.0234,3.0362,1773200.0],["2011-11-25",3.0277,3.0555,3.0042,3.0298,571200.0],["2011-11-28",3.1025,3.1175,3.0726,3.0982,1730800.0],["2011-11-29",3.0832,3.1542,3.0552,3.1542,2190400.0],["2011-11-30",3.2188,3.2188,3.1391,3.2016,3239600.0],["2011-12-01",3.1865,3.2016,3.1564,3.1779,1876400.0],["2011-12-02",3.208,3.2769,3.1973,3.2425,2690000.0],["2011-12-05",3.2705,3.2769,3.2188,3.2511,1647600.0],["2011-12-06",3.2446,3.2726,3.236,3.2425,1501600.0],["2011-12-07",3.221,3.2748,3.1908,3.2683,1363600.0],["2011-12-08",3.249,3.249,3.2016,3.208,1372400.0],["2011-12-09",3.2145,3.2705,3.1951,3.2619,1624400.0],["2011-12-12",3.221,3.2425,3.1908,3.2037,1783200.0],["2011-12-13",3.2145,3.2619,3.1757,3.2145,1538400.0],["2011-12-14",3.2059,3.2167,3.137,3.1413,3333200.0],["2011-12-15",3.1844,3.1844,3.1133,3.1176,3443200.0],["2011-12-16",3.1176,3.1671,3.1176,3.1628,2252400.0],["2011-12-19",3.1779,3.1887,3.0961,3.1133,1376800.0],["2011-12-20",3.1478,3.2253,3.1435,3.193,1712000.0],["2011-12-21",3.1865,3.236,3.1865,3.2296,1366400.0],["2011-12-22",3.2317,3.2446,3.2167,3.2296,876400.0],["2011-12-23",3.2446,3.2554,3.2296,3.236,512800.0],["2011-12-27",3.236,3.264,3.2145,3.221,729200.0],["2011-12-28",3.2145,3.2726,3.2124,3.2167,921200.0],["2011-12-29",3.2339,3.2576,3.2188,3.2274,609600.0],["2011-12-30",3.2253,3.2468,3.2124,3.2167,797200.0],["2012-01-03",3.2597,3.3092,3.2296,3.2662,1461600.0],["2012-01-04",3.2576,3.3028,3.221,3.2296,1267600.0],["2012-01-05",3.2188,3.2769,3.1865,3.2576,1665600.0],["2012-01-06",3.2705,3.2856,3.236,3.2619,1265600.0],["2012-01-09",3.2812,3.2877,3.2533,3.2683,669600.0],["2012-01-10",3.3049,3.3092,3.2705,3.2769,1660000.0],["2012-01-11",3.2683,3.2856,3.2446,3.2726,1500400.0],["2012-01-12",3.2662,3.3135,3.2382,3.2834,1318400.0],["2012-01-13",3.2726,3.2834,3.2124,3.2812,1852000.0],["2012-01-17",3.2963,3.3028,3.2317,3.2446,1227200.0],["2012-01-18",3.236,3.292,3.208,3.2748,1434400.0],["2012-01-19",3.2533,3.2963,3.2446,3.2877,2365600.0],["2012-01-20",3.2942,3.3674,3.2769,3.3545,7897600.0],["2012-01-23",3.3372,3.4578,3.3372,3.4535,4687600.0],["2012-01-24",3.4255,3.4449,3.3954,3.4298,2527200.0],["2012-01-25",3.4341,3.4341,3.32,3.3265,2711200.0],["2012-01-26",3.3351,3.3609,3.2899,3.2942,1406000.0],["2012-01-27",3.292,3.3071,3.2662,3.2942,1483200.0],["2012-01-30",3.2834,3.2834,3.2468,3.264,1739200.0],["2012-01-31",3.2748,3.2812,3.2382,3.2554,1304800.0],["2012-02-01",3.2705,3.2942,3.2533,3.292,1782400.0],["2012-02-02",3.292,3.2942,3.2533,3.2662,1308800.0],["2012-02-03",3.2834,3.3114,3.2812,3.3049,1096400.0],["2012-02-06",3.2834,3.2899,3.2511,3.2769,844400.0],["2012-02-07",3.2748,3.3157,3.2425,3.2791,1017200.0],["2012-02-08",3.2834,3.2834,3.2446,3.2554,974000.0],["2012-02-09",3.2468,3.3178,3.2446,3.2963,1843600.0],["2012-02-10",3.2985,3.3695,3.2726,3.3609,2880000.0],["2012-02-13",3.3738,3.4341,3.3588,3.4126,4161200.0],["2012-02-14",3.404,3.404,3.3545,3.4018,2072000.0],["2012-02-15",3.419,3.4233,3.3566,3.3652,1333600.0],["2012-02-16",3.3695,3.3738,3.3437,3.3738,2124000.0],["2012-02-17",3.3911,3.3932,3.3674,3.3717,1024000.0],["2012-02-21",3.3846,3.4233,3.3674,3.4233,1264000.0],["2012-02-22",3.4406,3.4686,3.4147,3.4169,2042400.0],["2012-02-23",3.4234,3.475,3.4126,3.4578,1569600.0],["2012-02-24",3.5052,3.5052,3.4298,3.4298,2294400.0],["2012-02-27",3.4384,3.4643,3.3911,3.4492,1750400.0],["2012-02-28",3.4644,3.4882,3.4449,3.4514,1846400.0],["2012-02-29",3.4709,3.473,3.3972,3.4362,1580000.0],["2012-03-01",3.447,3.473,3.4232,3.447,1913200.0],["2012-03-02",3.4514,3.4579,3.4037,3.4254,2054000.0],["2012-03-05",3.4275,3.5315,3.4254,3.4969,3320000.0],["2012-03-06",3.4795,3.4882,3.4427,3.4795,1931200.0],["2012-03-07",3.4882,3.5034,3.4709,3.499,1627600.0],["2012-03-08",3.5445,3.5748,3.5207,3.5727,1940800.0],["2012-03-09",3.5922,3.6073,3.564,3.5878,1607600.0],["2012-03-12",3.5987,3.5987,3.564,3.5792,626400.0],["2012-03-13",3.5987,3.6593,3.5813,3.6398,2831600.0],["2012-03-14",3.6377,3.668,3.616,3.6247,2176000.0],["2012-03-15",3.6268,3.6507,3.5835,3.6268,2524800.0],["2012-03-16",3.6398,3.668,3.6312,3.6528,1516000.0],["2012-03-19",3.642,3.7352,3.6355,3.7243,2113600.0],["2012-03-20",3.7005,3.7352,3.6832,3.6897,893200.0],["2012-03-21",3.6897,3.7092,3.6832,3.7048,1216800.0],["2012-03-22",3.694,3.7092,3.6637,3.6767,982400.0],["2012-03-23",3.6832,3.6853,3.6528,3.6702,1124800.0],["2012-03-26",3.6897,3.772,3.6788,3.7677,1794400.0],["2012-03-27",3.7612,3.7785,3.7417,3.7568,1432400.0],["2012-03-28",3.7503,3.759,3.6962,3.733,1550400.0],["2012-03-29",3.7113,3.7113,3.6615,3.6832,1141200.0],["2012-03-30",3.6897,3.7243,3.6767,3.6832,1981600.0],["2012-04-02",3.6918,3.7893,3.6897,3.7763,2348400.0],["2012-04-03",3.7785,3.7893,3.7503,3.7612,1850000.0],["2012-04-04",3.7395,3.7417,3.655,3.668,1625200.0],["2012-04-05",3.6702,3.7178,3.6528,3.694,1198000.0],["2012-04-09",3.6377,3.6463,3.6117,3.6225,967600.0],["2012-04-10",3.616,3.655,3.5813,3.5835,1498000.0],["2012-04-11",3.616,3.6593,3.6095,3.6355,1160800.0],["2012-04-12",3.655,3.694,3.6268,3.6832,1244000.0],["2012-04-13",3.681,3.681,3.59,3.5987,878400.0],["2012-04-16",3.6312,3.6637,3.6008,3.6073,1730800.0],["2012-04-17",3.6182,3.6442,3.5965,3.6138,1548800.0],["2012-04-18",3.6073,3.6268,3.577,3.5922,1115200.0],["2012-04-19",3.5922,3.629,3.5813,3.603,1514800.0],["2012-04-20",3.5748,3.5943,3.2715,3.2824,13585600.0],["2012-04-23",3.2434,3.3084,3.2,3.2412,5369200.0],["2012-04-24",3.2304,3.2824,3.2087,3.2694,2159200.0],["2012-04-25",3.2824,3.33,3.2694,3.3257,4502800.0],["2012-04-26",3.3062,3.3409,3.304,3.33,1266800.0],["2012-04-27",3.343,3.3474,3.3192,3.3344,1227200.0],["2012-04-30",3.3257,3.3365,3.278,3.2867,1334400.0],["2012-05-01",3.2954,3.304,3.2282,3.2304,3463200.0],["2012-05-02",3.2347,3.2564,3.2087,3.239,1660400.0],["2012-05-03",3.239,3.2542,3.2065,3.2065,1752800.0],["2012-05-04",3.2044,3.213,3.1502,3.1502,1661200.0],["2012-05-07",3.1415,3.1675,3.1242,3.1307,2337600.0],["2012-05-08",3.1242,3.1567,3.1155,3.1437,1439200.0],["2012-05-09",3.1307,3.161,3.1155,3.1372,1489600.0],["2012-05-10",3.1415,3.1654,3.1177,3.1329,1656000.0],["2012-05-11",3.1134,3.1524,3.1069,3.1242,1347200.0],["2012-05-14",3.1047,3.1264,3.0635,3.1134,2228800.0],["2012-05-15",3.1199,3.148,3.0917,3.1242,2484800.0],["2012-05-16",3.096,3.1155,3.0765,3.0939,2822400.0],["2012-05-17",3.083,3.109,3.0657,3.07,1717600.0],["2012-05-18",3.0765,3.0809,3.0419,3.0527,1884000.0],["2012-05-21",3.0614,3.1394,3.0592,3.1372,1948000.0],["2012-05-22",3.135,3.1762,3.096,3.1177,2270400.0],["2012-05-23",3.1069,3.1394,3.0397,3.1004,2248000.0],["2012-05-24",3.109,3.109,3.0484,3.0657,1525600.0],["2012-05-25",3.0744,3.1242,3.0679,3.1155,1217600.0],["2012-05-29",3.1329,3.1567,3.0982,3.1264,1527200.0],["2012-05-30",3.098,3.1329,3.0849,3.0915,1667600.0],["2012-05-31",3.1002,3.1155,3.0544,3.1111,2356000.0],["2012-06-01",3.0893,3.0958,3.0456,3.0696,1969200.0],["2012-06-04",3.0718,3.0958,3.0522,3.0675,1344800.0],["2012-06-05",3.0587,3.1024,3.0544,3.0915,934400.0],["2012-06-06",3.1046,3.17,3.098,3.1591,1271600.0],["2012-06-07",3.1809,3.1853,3.1155,3.1264,1278000.0],["2012-06-08",3.1111,3.1635,3.1002,3.1438,916000.0],["2012-06-11",3.1787,3.1809,3.1242,3.1307,1437600.0],["2012-06-12",3.1395,3.1395,3.098,3.1285,1163600.0],["2012-06-13",3.1242,3.1569,3.1133,3.1329,1605600.0],["2012-06-14",3.1307,3.1438,3.1045,3.1307,744800.0],["2012-06-15",3.1264,3.1482,3.1133,3.1329,976000.0],["2012-06-18",3.1242,3.1547,3.1133,3.1395,769600.0],["2012-06-19",3.146,3.1984,3.1198,3.1853,754000.0],["2012-06-20",3.1896,3.218,3.1765,3.2071,1101200.0],["2012-06-21",3.1984,3.1984,3.1395,3.146,1534800.0],["2012-06-22",3.1591,3.1678,3.1525,3.1613,1439600.0],["2012-06-25",3.1416,3.1547,3.0936,3.1395,993600.0],["2012-06-26",3.1438,3.1656,3.1264,3.1395,1138000.0],["2012-06-27",3.1373,3.2005,3.1351,3.1809,884400.0],["2012-06-28",3.1635,3.2158,3.1635,3.2115,712000.0],["2012-06-29",3.2442,3.2442,3.1896,3.2115,978000.0],["2012-07-02",3.2136,3.2224,3.1635,3.1831,1232400.0],["2012-07-03",3.1722,3.2224,3.1635,3.2136,699600.0],["2012-07-05",3.2071,3.2202,3.1744,3.2115,1116400.0],["2012-07-06",3.1875,3.1962,3.1525,3.1853,1585200.0],["2012-07-09",3.1787,3.2049,3.1656,3.1984,849200.0],["2012-07-10",3.1155,3.1351,3.0478,3.0784,2472000.0],["2012-07-11",3.0696,3.1176,3.0653,3.1133,1063600.0],["2012-07-12",3.0915,3.1264,3.074,3.1155,784800.0],["2012-07-13",3.1111,3.1918,3.1111,3.1591,879600.0],["2012-07-16",3.1591,3.17,3.1285,3.1591,1261200.0],["2012-07-17",3.1744,3.1853,3.0587,3.0587,1874800.0],["2012-07-18",2.9715,2.9758,2.8384,2.93,6459600.0],["2012-07-19",2.9235,2.9627,2.8907,2.9562,3216400.0],["2012-07-20",2.9235,2.9387,2.8777,2.9191,1580400.0],["2012-07-23",2.8929,2.978,2.8929,2.9693,2161200.0],["2012-07-24",2.9649,2.9889,2.9256,2.9649,2678800.0],["2012-07-25",2.9584,3.0304,2.9584,3.0195,1886800.0],["2012-07-26",3.0326,3.0784,3.0151,3.0609,1244800.0],["2012-07-27",3.0675,3.098,3.0609,3.0849,1361200.0],["2012-07-30",3.074,3.0871,3.0391,3.0456,1254400.0],["2012-07-31",3.0456,3.0566,3.0216,3.0216,1950800.0],["2012-08-01",3.0478,3.0522,2.9562,2.9867,1892800.0],["2012-08-02",3.002,3.0173,2.8798,2.9257,3025600.0],["2012-08-03",2.9627,2.9998,2.9387,2.9867,1237600.0],["2012-08-06",2.9867,3.0151,2.9671,3.0129,960800.0],["2012-08-07",3.0195,3.0413,3.0042,3.0282,1394800.0],["2012-08-08",3.0282,3.0435,3.0129,3.0326,965200.0],["2012-08-09",3.0369,3.0369,2.9955,3.002,800400.0],["2012-08-10",2.9998,3.0086,2.9802,2.9911,710800.0],["2012-08-13",2.9824,2.9976,2.9627,2.9933,384800.0],["2012-08-14",2.9933,3.0064,2.9431,2.954,835200.0],["2012-08-15",2.9431,2.9824,2.9431,2.9649,855200.0],["2012-08-16",2.8995,2.9715,2.8995,2.9671,1279200.0],["2012-08-17",2.978,2.9802,2.9584,2.9758,1490000.0],["2012-08-20",2.978,3.002,2.9649,2.9955,1063200.0],["2012-08-21",2.9998,3.0216,2.9933,2.9998,938800.0],["2012-08-22",3.0107,3.0129,2.9518,2.9802,3298400.0],["2012-08-23",2.9736,3.0086,2.9562,2.9976,977600.0],["2012-08-24",2.9889,3.0347,2.9889,3.0173,480000.0],["2012-08-27",3.0151,3.0456,3.002,3.0064,701200.0],["2012-08-28",3.0042,3.0282,2.9998,3.0107,633600.0],["2012-08-29",3.0217,3.0327,3.0019,3.0195,1373200.0],["2012-08-30",3.0217,3.0283,3.0019,3.0173,1053600.0],["2012-08-31",3.0283,3.0569,3.0063,3.0371,651600.0],["2012-09-04",3.0393,3.0547,3.0085,3.0525,935200.0],["2012-09-05",3.0437,3.0613,3.0151,3.0261,706000.0],["2012-09-06",3.0481,3.0877,3.0261,3.0855,877200.0],["2012-09-07",3.0964,3.1338,3.0701,3.1338,623200.0],["2012-09-10",3.125,3.1734,3.1184,3.125,1016400.0],["2012-09-11",3.1184,3.1602,3.1184,3.1492,654800.0],["2012-09-12",3.147,3.1624,3.1316,3.1448,776400.0],["2012-09-13",3.1382,3.158,3.1052,3.1514,1274800.0],["2012-09-14",3.1514,3.2041,3.1294,3.18,1372400.0],["2012-09-17",3.1843,3.1843,3.1404,3.1426,1006400.0],["2012-09-18",3.1294,3.1624,3.1184,3.1514,1056400.0],["2012-09-19",3.1426,3.158,3.1228,3.1536,931200.0],["2012-09-20",3.1338,3.1404,3.1184,3.125,982400.0],["2012-09-21",3.1404,3.147,3.1118,3.1162,3418000.0],["2012-09-24",3.1096,3.1272,3.0942,3.1074,834000.0],["2012-09-25",3.114,3.1316,3.0679,3.0745,987200.0],["2012-09-26",3.0701,3.0855,3.0657,3.0767,727600.0],["2012-09-27",3.0767,3.1096,3.0723,3.103,494400.0],["2012-09-28",3.0877,3.0964,3.0635,3.0811,614800.0],["2012-10-01",3.0942,3.1448,3.0745,3.0964,979600.0],["2012-10-02",3.0964,3.1382,3.0964,3.1206,685200.0],["2012-10-03",3.1316,3.1404,3.1096,3.114,899600.0],["2012-10-04",3.1184,3.136,3.103,3.1316,377600.0],["2012-10-05",3.1294,3.1492,3.1272,3.1382,798000.0],["2012-10-08",3.1206,3.1492,3.1184,3.1382,424000.0],["2012-10-09",3.1514,3.1514,3.1206,3.1316,830800.0],["2012-10-10",3.1404,3.1404,3.1162,3.1184,641600.0],["2012-10-11",3.1294,3.1492,3.1184,3.1492,1626000.0],["2012-10-12",3.1492,3.1558,3.0986,3.1096,1460800.0],["2012-10-15",3.103,3.136,3.0986,3.1272,842800.0],["2012-10-16",3.1404,3.158,3.1118,3.136,1700800.0],["2012-10-17",3.1008,3.2525,3.0964,3.2437,2432800.0],["2012-10-18",3.2327,3.2525,3.2063,3.2217,2164400.0],["2012-10-19",3.2041,3.2063,3.092,3.0964,2254800.0],["2012-10-22",3.0789,3.1008,3.0789,3.1008,1217200.0],["2012-10-23",3.0789,3.092,3.0701,3.0877,1690400.0],["2012-10-24",3.0833,3.0899,3.0723,3.0833,1370400.0],["2012-10-25",3.092,3.125,3.0767,3.1008,759600.0],["2012-10-26",3.0942,3.0986,3.0591,3.0767,837200.0],["2012-10-31",3.0899,3.1316,3.0745,3.1316,708800.0],["2012-11-01",3.125,3.1712,3.114,3.158,731600.0],["2012-11-02",3.1602,3.18,3.147,3.1514,674400.0],["2012-11-05",3.1492,3.2063,3.1294,3.1953,1093600.0],["2012-11-06",3.2019,3.2766,3.1887,3.2371,1389600.0],["2012-11-07",3.2151,3.2766,3.18,3.2415,4018000.0],["2012-11-08",3.2459,3.2591,3.1975,3.2041,1227200.0],["2012-11-09",3.1931,3.2063,3.158,3.1712,1039200.0],["2012-11-12",3.1822,3.1822,3.1316,3.1492,1237200.0],["2012-11-13",3.1338,3.1843,3.1338,3.1404,1146400.0],["2012-11-14",3.1514,3.1558,3.0833,3.0986,1083600.0],["2012-11-15",3.0964,3.1448,3.0964,3.1338,1082800.0],["2012-11-16",3.1294,3.136,3.0745,3.092,2999200.0],["2012-11-19",3.1206,3.136,3.1096,3.1316,1324400.0],["2012-11-20",3.1294,3.1558,3.1184,3.1426,1067600.0],["2012-11-21",3.1426,3.2766,3.1206,3.2766,1994400.0],["2012-11-23",3.2832,3.325,3.2591,3.325,1086800.0],["2012-11-26",3.3162,3.3426,3.303,3.3316,1918400.0],["2012-11-27",3.314,3.3492,3.303,3.314,1062800.0],["2012-11-28",3.3007,3.3826,3.3007,3.3516,1592000.0],["2012-11-29",3.356,3.3782,3.3339,3.3383,1110800.0],["2012-11-30",3.3538,3.3937,3.3383,3.3826,1594800.0],["2012-12-03",3.3937,3.3937,3.2963,3.314,1684400.0],["2012-12-04",3.3184,3.3583,3.3184,3.3406,1092400.0],["2012-12-05",3.3428,3.3538,3.3229,3.3383,979200.0],["2012-12-06",3.3583,3.3892,3.3273,3.3583,1563200.0],["2012-12-07",3.3649,3.3693,3.3339,3.3516,640800.0],["2012-12-10",3.3782,3.3804,3.2233,3.2432,4443600.0],["2012-12-11",3.2676,3.2786,3.2322,3.2786,2112400.0],["2012-12-12",3.2985,3.3184,3.2852,3.2963,1791600.0],["2012-12-13",3.2742,3.2897,3.2499,3.2808,1314400.0],["2012-12-14",3.2675,3.2764,3.241,3.2587,1682400.0],["2012-12-17",3.2631,3.3251,3.2631,3.3251,1614000.0],["2012-12-18",3.3251,3.3295,3.2963,3.3074,2035200.0],["2012-12-19",3.0972,3.1813,3.0906,3.1127,2739600.0],["2012-12-20",3.1083,3.1503,3.0906,3.1304,2887600.0],["2012-12-21",3.095,3.1083,3.0707,3.0729,4124800.0],["2012-12-24",3.0817,3.0817,3.033,3.0441,1146400.0],["2012-12-26",3.0419,3.0596,2.9999,3.0043,1725200.0],["2012-12-27",3.022,3.033,2.9822,3.0109,2242000.0],["2012-12-28",3.0109,3.033,2.9954,2.9999,1506400.0],["2012-12-31",2.9977,3.0286,2.9844,3.0264,1620000.0],["2013-01-02",3.0817,3.0972,3.064,3.0729,2114800.0],["2013-01-03",3.0574,3.0773,3.0286,3.0552,1944400.0],["2013-01-04",3.0707,3.1326,3.064,3.1171,2713200.0],["2013-01-07",3.1016,3.1614,3.095,3.1547,2921600.0],["2013-01-08",3.1591,3.1702,3.1105,3.1481,1427200.0],["2013-01-09",3.1459,3.1591,3.1215,3.1326,1052400.0],["2013-01-10",3.1392,3.1636,3.1326,3.1459,1085600.0],["2013-01-11",3.1547,3.1591,3.1304,3.1414,1736000.0],["2013-01-14",3.1459,3.1569,3.1149,3.1326,1346400.0],["2013-01-15",3.1193,3.1414,3.1061,3.1193,2012800.0],["2013-01-16",3.0729,3.137,3.053,3.0972,3084400.0],["2013-01-17",3.0884,3.1149,3.0795,3.0972,1681200.0],["2013-01-18",3.0994,3.1149,3.095,3.1105,1181200.0],["2013-01-22",3.0994,3.1193,3.0839,3.0928,18741600.0],["2013-01-23",3.064,3.064,3.0021,3.0109,7989200.0],["2013-01-24",3.022,3.0463,3.022,3.0286,4301600.0],["2013-01-25",3.033,3.0972,3.022,3.0928,5217200.0],["2013-01-28",3.0906,3.1083,3.0707,3.0972,2302800.0],["2013-01-29",3.0884,3.1326,3.0773,3.1282,2463600.0],["2013-01-30",3.1215,3.1326,3.1171,3.1238,1892400.0],["2013-01-31",3.1304,3.1658,3.1105,3.1636,4220800.0],["2013-02-01",3.1658,3.241,3.1614,3.2299,2635600.0],["2013-02-04",3.21,3.241,3.2078,3.2366,2212800.0],["2013-02-05",3.2476,3.283,3.2344,3.2742,2492000.0],["2013-02-06",3.2521,3.283,3.241,3.2786,1331200.0],["2013-02-07",3.2742,3.283,3.2476,3.2808,1598000.0],["2013-02-08",3.2742,3.3074,3.2587,3.3007,1129600.0],["2013-02-11",3.2919,3.3162,3.2897,3.3029,774000.0],["2013-02-12",3.2963,3.3118,3.2941,3.3052,969200.0],["2013-02-13",3.3052,3.3472,3.2963,3.345,1990000.0],["2013-02-14",3.3273,3.345,3.3162,3.3251,980000.0],["2013-02-15",3.3273,3.3295,3.3029,3.3206,1377200.0],["2013-02-19",3.3206,3.3605,3.3096,3.3494,3797200.0],["2013-02-20",3.3516,3.3538,3.2852,3.2875,1570000.0],["2013-02-21",3.2764,3.2852,3.2499,3.2742,1707600.0],["2013-02-22",3.283,3.3184,3.2675,3.283,1265200.0],["2013-02-25",3.2852,3.2941,3.2189,3.2189,1562000.0],["2013-02-26",3.2255,3.2764,3.2145,3.2476,2079200.0],["2013-02-27",3.2365,3.3078,3.2231,3.3011,2419200.0],["2013-02-28",3.29,3.3033,3.2565,3.2766,1514000.0],["2013-03-01",3.261,3.2766,3.2432,3.2543,1342400.0],["2013-03-04",3.2565,3.2744,3.2298,3.2677,1087600.0],["2013-03-05",3.2744,3.3189,3.2632,3.2989,1365200.0],["2013-03-06",3.3145,3.3523,3.2877,3.3211,1020400.0],["2013-03-07",3.3211,3.3211,3.2922,3.3078,644000.0],["2013-03-08",3.3211,3.3323,3.3011,3.3033,493600.0],["2013-03-11",3.3145,3.3301,3.2855,3.3278,804400.0],["2013-03-12",3.3278,3.3278,3.2944,3.2966,731200.0],["2013-03-13",3.3056,3.3256,3.2811,3.3234,833600.0],["2013-03-14",3.3301,3.3479,3.3011,3.3234,658000.0],["2013-03-15",3.3167,3.3323,3.2944,3.3234,1364400.0],["2013-03-18",3.29,3.3056,3.2788,3.2877,645200.0],["2013-03-19",3.2922,3.3033,3.2721,3.2788,1121200.0],["2013-03-20",3.2989,3.3301,3.2811,3.3278,990800.0],["2013-03-21",3.31,3.359,3.2966,3.3189,893200.0],["2013-03-22",3.3211,3.3211,3.2922,3.3122,701600.0],["2013-03-25",3.3145,3.3256,3.2811,3.2833,815600.0],["2013-03-26",3.2877,3.3011,3.2721,3.3011,966400.0],["2013-03-27",3.2833,3.3211,3.2699,3.3122,1081600.0],["2013-03-28",3.2966,3.3256,3.2966,3.3211,1221200.0],["2013-04-01",3.3122,3.3145,3.2588,3.3011,1887200.0],["2013-04-02",3.3011,3.31,3.261,3.2766,2121600.0],["2013-04-03",3.2655,3.2721,3.2365,3.2521,1890400.0],["2013-04-04",3.2499,3.261,3.2298,3.2499,1332400.0],["2013-04-05",3.2298,3.2365,3.2165,3.232,1351200.0],["2013-04-08",3.2343,3.2387,3.2142,3.2343,858400.0],["2013-04-09",3.232,3.2521,3.2209,3.2499,916000.0],["2013-04-10",3.2499,3.2788,3.2254,3.261,868400.0],["2013-04-11",3.2521,3.2699,3.2432,3.261,668800.0],["2013-04-12",3.2454,3.2543,3.2098,3.2187,1160400.0],["2013-04-15",3.2053,3.2053,3.1318,3.134,1758400.0],["2013-04-16",3.1519,3.192,3.1207,3.1363,2781600.0],["2013-04-17",3.0962,3.2543,3.0561,3.2098,3940400.0],["2013-04-18",3.1986,3.2053,3.1563,3.1875,2396000.0],["2013-04-19",3.1942,3.2298,3.1875,3.2075,1374400.0],["2013-04-22",3.2075,3.2231,3.1675,3.2209,1174000.0],["2013-04-23",3.2254,3.2811,3.2165,3.2788,1199200.0],["2013-04-24",3.2721,3.3145,3.2588,3.3145,1572800.0],["2013-04-25",3.3167,3.3434,3.2966,3.3256,911600.0],["2013-04-26",3.3301,3.3367,3.2966,3.3056,844400.0],["2013-04-29",3.3145,3.3367,3.2966,3.3323,1298000.0],["2013-04-30",3.3345,3.3546,3.31,3.3546,1464800.0],["2013-05-01",3.3568,3.3724,3.3412,3.3456,1291200.0],["2013-05-02",3.3702,3.5328,3.3479,3.5038,2952400.0],["2013-05-03",3.5305,3.5595,3.4882,3.4927,1102800.0],["2013-05-06",3.4971,3.5394,3.4838,3.5216,1256400.0],["2013-05-07",3.5439,3.5573,3.486,3.4927,1024000.0],["2013-05-08",3.4971,3.5127,3.486,3.5016,770800.0],["2013-05-09",3.5261,3.5261,3.4882,3.4949,909600.0],["2013-05-10",3.4993,3.5305,3.4704,3.5149,811200.0],["2013-05-13",3.5238,3.5238,3.4815,3.5016,968800.0],["2013-05-14",3.5172,3.5283,3.486,3.5283,1195600.0],["2013-05-15",3.5328,3.5328,3.4904,3.5149,808000.0],["2013-05-16",3.5016,3.5194,3.4771,3.4793,396000.0],["2013-05-17",3.4971,3.5328,3.4771,3.5149,782400.0],["2013-05-20",3.5172,3.535,3.4949,3.5149,732400.0],["2013-05-21",3.486,3.5328,3.486,3.5105,1124400.0],["2013-05-22",3.5105,3.6308,3.4771,3.5016,1872000.0],["2013-05-23",3.4592,3.4949,3.4214,3.4704,932800.0],["2013-05-24",3.4526,3.4815,3.4526,3.4704,690400.0],["2013-05-28",3.4904,3.5083,3.4682,3.4904,1106800.0],["2013-05-29",3.4837,3.4994,3.4703,3.4815,577600.0],["2013-05-30",3.4837,3.4927,3.4658,3.4747,1112400.0],["2013-05-31",3.4725,3.5375,3.459,3.5353,1292800.0],["2013-06-03",3.533,3.5577,3.4994,3.5173,1107200.0],["2013-06-04",3.5129,3.5779,3.5129,3.5554,1148000.0],["2013-06-05",3.5554,3.5599,3.4815,3.4904,963200.0],["2013-06-06",3.4882,3.6496,3.4859,3.6115,1621600.0],["2013-06-07",3.6339,3.7594,3.5913,3.7213,2638800.0],["2013-06-10",3.7393,3.755,3.5958,3.6317,1507200.0],["2013-06-11",3.6115,3.6182,3.5398,3.6003,1141600.0],["2013-06-12",3.616,3.6227,3.4882,3.5353,1928400.0],["2013-06-13",3.5241,3.5891,3.5039,3.5756,996000.0],["2013-06-14",3.5667,3.5823,3.5129,3.5285,807200.0],["2013-06-17",3.5599,3.6563,3.5577,3.6451,1497200.0],["2013-06-18",3.6608,3.7348,3.6406,3.6922,1135200.0],["2013-06-19",3.7012,3.746,3.6698,3.6877,1263600.0],["2013-06-20",3.6855,3.69,3.6115,3.6429,2185200.0],["2013-06-21",3.663,3.6698,3.5823,3.6474,1350800.0],["2013-06-24",3.6249,3.6249,3.5465,3.5465,1339600.0],["2013-06-25",3.5622,3.607,3.5465,3.5711,1176400.0],["2013-06-26",3.5958,3.6272,3.5891,3.616,822000.0],["2013-06-27",3.6384,3.7169,3.6182,3.7079,988000.0],["2013-06-28",3.7191,3.737,3.5756,3.5801,3481600.0],["2013-07-01",3.5868,3.7303,3.5868,3.7034,1899600.0],["2013-07-02",3.7191,3.7796,3.6205,3.663,1437600.0],["2013-07-03",3.6675,3.7258,3.6541,3.681,1015200.0],["2013-07-05",3.7101,3.7572,3.6967,3.755,1048800.0],["2013-07-08",3.7751,3.7774,3.7012,3.7124,1014400.0],["2013-07-09",3.7348,3.755,3.7056,3.755,926000.0],["2013-07-10",3.7482,3.7572,3.7191,3.7415,661200.0],["2013-07-11",3.7796,3.7886,3.7348,3.7438,928000.0],["2013-07-12",3.7325,3.7662,3.7258,3.755,524400.0],["2013-07-15",3.7527,3.7572,3.5644,3.6787,2596400.0],["2013-07-16",3.7908,3.7998,3.7056,3.7751,1977200.0],["2013-07-17",3.7146,3.9074,3.6989,3.7774,3080400.0],["2013-07-18",3.737,3.7751,3.6608,3.7169,3713200.0],["2013-07-19",3.6922,3.7213,3.6787,3.7056,1702800.0],["2013-07-22",3.69,3.6967,3.6429,3.681,1419200.0],["2013-07-23",3.663,3.6787,3.6361,3.6675,1357200.0],["2013-07-24",3.6653,3.6765,3.6429,3.6563,1433600.0],["2013-07-25",3.6451,3.6675,3.6384,3.663,1025200.0],["2013-07-26",3.6429,3.6541,3.6249,3.6451,1363600.0],["2013-07-29",3.6339,3.6518,3.598,3.6227,641200.0],["2013-07-30",3.6294,3.6451,3.6115,3.6317,749200.0],["2013-07-31",3.6406,3.6743,3.6272,3.6317,1274800.0],["2013-08-01",3.6563,3.7079,3.6563,3.6832,1406800.0],["2013-08-02",3.6922,3.7258,3.6675,3.7213,1618800.0],["2013-08-05",3.7034,3.7662,3.7034,3.7639,1539200.0],["2013-08-06",3.755,3.7662,3.7213,3.7527,1464800.0],["2013-08-07",3.7415,3.7572,3.7236,3.7527,1063600.0],["2013-08-08",3.7639,3.802,3.7572,3.7976,1211600.0],["2013-08-09",3.7931,3.8469,3.7908,3.8401,1191600.0],["2013-08-12",3.8401,3.8805,3.8289,3.8558,1513200.0],["2013-08-13",3.8581,3.8805,3.8267,3.8805,1617600.0],["2013-08-14",3.8827,3.9074,3.8738,3.8895,1081200.0],["2013-08-15",3.8626,3.8626,3.8222,3.8491,817200.0],["2013-08-16",3.8424,3.876,3.8334,3.8626,810000.0],["2013-08-19",3.8581,3.8872,3.8177,3.8289,810400.0],["2013-08-20",3.8267,3.9052,3.8267,3.8536,1095200.0],["2013-08-21",3.8401,3.8738,3.7953,3.8334,1361200.0],["2013-08-22",3.8379,3.8917,3.8177,3.8603,750800.0],["2013-08-23",3.8491,3.9321,3.8312,3.9096,1709200.0],["2013-08-26",3.9119,3.9478,3.8895,3.9141,1269600.0],["2013-08-27",3.8805,3.9141,3.802,3.8132,1017200.0],["2013-08-28",3.82,3.8358,3.7727,3.8042,1878400.0],["2013-08-29",3.8042,3.8381,3.802,3.829,1858000.0],["2013-08-30",3.8223,3.8335,3.7704,3.7839,1372000.0],["2013-09-03",3.8155,3.8606,3.8155,3.8313,1931600.0],["2013-09-04",3.829,3.8922,3.8132,3.8899,1996800.0],["2013-09-05",3.8989,3.935,3.8786,3.908,1716400.0],["2013-09-06",3.935,3.935,3.8493,3.8899,1004000.0],["2013-09-09",3.8877,3.926,3.8877,3.9125,869600.0],["2013-09-10",3.9328,3.9328,3.8944,3.9328,980000.0],["2013-09-11",3.926,3.9508,3.8922,3.9373,1095600.0],["2013-09-12",3.9688,3.9891,3.9418,3.9666,1645200.0],["2013-09-13",3.9801,4.041,3.9598,4.0297,1681200.0],["2013-09-16",4.0658,4.0906,4.0252,4.0297,1000000.0],["2013-09-17",4.0275,4.0861,4.0094,4.0839,764400.0],["2013-09-18",4.0861,4.1425,4.0726,4.1199,1849600.0],["2013-09-19",4.147,4.1876,4.1244,4.1831,1858000.0],["2013-09-20",4.1943,4.262,4.1673,4.2597,4386400.0],["2013-09-23",4.2575,4.2597,4.2101,4.2349,1133200.0],["2013-09-24",4.2327,4.2733,4.1966,4.2507,1284000.0],["2013-09-25",4.244,4.2552,4.2034,4.2282,852400.0],["2013-09-26",4.2485,4.2485,4.1966,4.2079,846000.0],["2013-09-27",4.1921,4.2485,4.1876,4.2282,1135600.0],["2013-09-30",4.2101,4.2394,4.1876,4.2327,1123600.0],["2013-10-01",4.2417,4.2643,4.2259,4.2643,1349600.0],["2013-10-02",4.262,4.3206,4.253,4.3206,1782800.0],["2013-10-03",4.3319,4.3432,4.2733,4.3026,1383600.0],["2013-10-04",4.2958,4.4401,4.2643,4.4018,1466000.0],["2013-10-07",4.3838,4.3838,4.3274,4.3274,790000.0],["2013-10-08",4.3184,4.3387,4.2462,4.2868,1853200.0],["2013-10-09",4.3319,4.3319,4.271,4.3116,1577600.0],["2013-10-10",4.3319,4.4063,4.3003,4.3657,1279600.0],["2013-10-11",4.3522,4.4266,4.3432,4.3838,1314400.0],["2013-10-14",4.3747,4.4131,4.3409,4.4086,1496000.0],["2013-10-15",4.4221,4.492,4.3973,4.4356,4352000.0],["2013-10-16",4.3883,4.5055,4.3116,4.3973,4632000.0],["2013-10-17",4.3522,4.4311,4.3274,4.4244,2901200.0],["2013-10-18",4.4176,4.4875,4.3996,4.483,2229600.0],["2013-10-21",4.4785,4.5191,4.4672,4.5168,1801200.0],["2013-10-22",4.5123,4.5349,4.4965,4.5123,1926400.0],["2013-10-23",4.4785,4.5664,4.4762,4.5371,1686400.0],["2013-10-24",4.5258,4.5461,4.4943,4.5371,1786400.0],["2013-10-25",4.5281,4.5664,4.51,4.5552,1586400.0],["2013-10-28",4.5709,4.6363,4.5597,4.6318,2340000.0],["2013-10-29",4.6228,4.695,4.6025,4.6747,2327600.0],["2013-10-30",4.6814,4.7333,4.6724,4.7062,1771600.0],["2013-10-31",4.6882,4.704,4.6431,4.6566,3213600.0],["2013-11-01",4.6476,4.8122,4.6093,4.7852,1902400.0],["2013-11-04",4.7829,4.8348,4.7536,4.8348,1480800.0],["2013-11-05",4.8415,4.8911,4.8122,4.8618,1386400.0],["2013-11-06",4.8663,4.9114,4.8055,4.9069,1757200.0],["2013-11-07",4.916,4.9453,4.8866,4.9227,2067200.0],["2013-11-08",4.9317,5.0174,4.916,4.9859,2148000.0],["2013-11-11",4.9678,5.0625,4.9453,5.049,2562400.0],["2013-11-12",5.0174,5.3196,5.0107,5.2813,4121200.0],["2013-11-13",5.2317,5.2813,5.2181,5.2768,1583600.0],["2013-11-14",5.3016,5.3512,5.2362,5.2655,2597200.0],["2013-11-15",5.2903,5.4549,5.2835,5.4166,2540400.0],["2013-11-18",5.3422,5.3647,5.1415,5.3151,5792000.0],["2013-11-19",5.3331,5.4233,5.3173,5.3376,3295200.0],["2013-11-20",5.3354,5.3805,5.3016,5.3579,2251600.0],["2013-11-21",5.3624,5.5023,5.3624,5.4504,1960800.0],["2013-11-22",5.4639,5.4752,5.4121,5.4617,1517600.0],["2013-11-25",5.4865,5.5135,5.4346,5.4955,1435600.0],["2013-11-26",5.5091,5.5227,5.4661,5.4729,1174800.0],["2013-11-27",5.4729,5.5046,5.4661,5.5046,1046800.0],["2013-11-29",5.4978,5.5091,5.4751,5.491,914400.0],["2013-12-02",5.4955,5.6676,5.4932,5.6563,2511200.0],["2013-12-03",5.6495,5.6517,5.5249,5.5521,2272000.0],["2013-12-04",5.5589,5.5906,5.5159,5.5838,1608000.0],["2013-12-05",5.5702,5.5929,5.5476,5.5544,1242000.0],["2013-12-06",5.5498,5.6314,5.5498,5.5838,1798400.0],["2013-12-09",5.5725,5.5883,5.4502,5.5136,2255600.0],["2013-12-10",5.5113,5.5113,5.4457,5.4661,2250400.0],["2013-12-11",5.4706,5.5363,5.3981,5.4593,2878800.0],["2013-12-12",5.491,5.6336,5.4796,5.4819,2324000.0],["2013-12-13",5.4842,5.5997,5.4683,5.5453,1827200.0],["2013-12-16",5.5521,5.577,5.4706,5.4751,1937600.0],["2013-12-17",5.4683,5.5272,5.4547,5.4638,1523200.0],["2013-12-18",5.4819,5.5227,5.4004,5.5159,1753200.0],["2013-12-19",5.5227,5.6132,5.4932,5.5046,1452800.0],["2013-12-20",5.5272,5.5272,5.4683,5.4819,3172000.0],["2013-12-23",5.5113,5.5612,5.4638,5.5612,1577600.0],["2013-12-24",5.5702,5.5747,5.5136,5.5249,582000.0],["2013-12-26",5.5272,5.6359,5.5272,5.5838,1585200.0],["2013-12-27",5.5997,5.6087,5.5204,5.5385,931200.0],["2013-12-30",5.543,5.5974,5.5113,5.5589,1441600.0],["2013-12-31",5.5544,5.5544,5.5,5.5113,1740000.0],["2014-01-02",5.4955,5.5589,5.4366,5.5521,1970800.0],["2014-01-03",5.5385,5.6246,5.4932,5.577,2180000.0],["2014-01-06",5.5906,5.6019,5.4615,5.4796,3808400.0],["2014-01-07",5.5046,5.568,5.4412,5.4819,3405200.0],["2014-01-08",5.4706,5.4932,5.217,5.2645,7900400.0],["2014-01-09",5.2623,5.2985,5.1332,5.183,3674400.0],["2014-01-10",5.2079,5.2306,5.106,5.1762,1901200.0],["2014-01-13",5.2147,5.2147,5.1151,5.174,2582800.0],["2014-01-14",5.1808,5.251,5.14,5.1943,3388000.0],["2014-01-15",5.2125,5.2849,5.183,5.226,1983200.0],["2014-01-16",5.226,5.2283,5.1491,5.1966,1574400.0],["2014-01-17",5.2102,5.217,5.1491,5.1536,1578000.0],["2014-01-21",5.1558,5.2374,5.097,5.1174,2904000.0],["2014-01-22",4.9747,5.106,4.8343,5.0834,7628800.0],["2014-01-23",5.0607,5.0924,5.0245,5.0562,3648800.0],["2014-01-24",5.029,5.029,4.9543,4.986,3193600.0],["2014-01-27",4.9815,4.9951,4.7098,4.7098,3972000.0],["2014-01-28",4.7188,4.8253,4.712,4.7845,1887200.0],["2014-01-29",4.8841,4.9543,4.8049,4.8139,2812400.0],["2014-01-30",4.8434,4.8796,4.7981,4.8524,1455200.0],["2014-01-31",4.8026,4.8162,4.7415,4.8004,1898400.0],["2014-02-03",4.8049,4.8185,4.6622,4.6939,2195600.0],["2014-02-04",4.712,4.78,4.6939,4.7754,2192400.0],["2014-02-05",4.7619,4.8275,4.6849,4.7709,2048800.0],["2014-02-06",4.78,4.8864,4.7619,4.8524,2213200.0],["2014-02-07",4.8683,4.9634,4.857,4.9475,1728800.0],["2014-02-10",4.9385,4.9656,4.9068,4.9543,1705200.0],["2014-02-11",4.9747,4.977,4.8773,4.9317,1502800.0],["2014-02-12",4.9181,4.9521,4.8751,4.9,1793600.0],["2014-02-13",4.8638,4.9928,4.8479,4.9792,1450400.0],["2014-02-14",4.9543,4.9543,4.8841,4.9226,1460000.0],["2014-02-18",4.9068,4.9498,4.8909,4.9204,1686400.0],["2014-02-19",4.909,4.909,4.8615,4.8751,1894400.0],["2014-02-20",4.8773,4.9521,4.8388,4.9362,1735200.0],["2014-02-21",4.9589,4.977,4.8909,4.9679,1984000.0],["2014-02-24",4.9747,5.0992,4.9294,5.0426,1729600.0],["2014-02-25",5.0358,5.0902,5.0109,5.0743,2214000.0],["2014-02-26",5.0675,5.0721,5.0243,5.0311,1946800.0],["2014-02-27",5.022,5.0561,4.9856,5.0539,1165600.0],["2014-02-28",5.0539,5.0903,5.0152,5.0584,952000.0],["2014-03-03",5.0152,5.0652,4.931,4.9515,1676800.0],["2014-03-04",5.0106,5.1585,4.9925,5.1426,1318800.0],["2014-03-05",5.1471,5.1471,5.0652,5.1039,1136400.0],["2014-03-06",5.1221,5.1448,5.0721,5.1153,1320000.0],["2014-03-07",5.1289,5.1676,5.0812,5.113,853200.0],["2014-03-10",5.0994,5.138,5.0584,5.1175,691600.0],["2014-03-11",5.1266,5.163,5.0834,5.0994,690800.0],["2014-03-12",5.0834,5.1107,5.0243,5.1016,627600.0],["2014-03-13",5.1244,5.1312,5.0016,5.0266,994400.0],["2014-03-14",5.0197,5.0743,4.9379,4.9583,1707200.0],["2014-03-17",5.0106,5.0539,4.9788,5.0015,1498800.0],["2014-03-18",5.0402,5.0402,4.931,4.9856,1641200.0],["2014-03-19",4.9811,5.0266,4.9128,4.9447,1429600.0],["2014-03-20",4.9288,5.0266,4.9174,5.0061,799600.0],["2014-03-21",5.0379,5.0516,4.947,4.947,2578000.0],["2014-03-24",4.9583,4.9993,4.881,4.9515,1215600.0],["2014-03-25",4.9743,5.0425,4.9288,4.9424,1207200.0],["2014-03-26",4.9743,4.9834,4.7923,4.8014,1936800.0],["2014-03-27",4.7832,4.8583,4.7718,4.7718,1532000.0],["2014-03-28",4.7809,4.8719,4.7809,4.8241,1320000.0],["2014-03-31",4.8469,4.9401,4.8446,4.9288,1082000.0],["2014-04-01",4.947,5.0379,4.9015,5.0266,1294000.0],["2014-04-02",5.1062,5.1858,5.0607,5.1812,2413600.0],["2014-04-03",5.1949,5.2244,5.0698,5.1266,3279600.0],["2014-04-04",5.1289,5.1289,4.6285,4.8946,11540400.0],["2014-04-07",4.9083,4.9743,4.7172,4.8446,2999600.0],["2014-04-08",4.8537,5.0311,4.8241,5.0106,2896000.0],["2014-04-09",5.0175,5.163,4.9765,5.1221,4300800.0],["2014-04-10",5.1107,5.1221,4.8332,4.8378,3928800.0],["2014-04-11",4.815,4.8719,4.7673,4.8219,1925200.0],["2014-04-14",4.9015,4.9015,4.74,4.8105,1727600.0],["2014-04-15",4.8173,4.9447,4.7832,4.9037,3714400.0],["2014-04-16",5.2131,5.5588,5.1335,5.4769,8122000.0],["2014-04-17",5.436,5.536,5.3996,5.4473,4100800.0],["2014-04-21",5.4314,5.4724,5.3154,5.4132,1960000.0],["2014-04-22",5.4041,5.5565,5.3996,5.5338,1818400.0],["2014-04-23",5.5292,5.5474,5.461,5.5156,1262800.0],["2014-04-24",5.5315,5.5315,5.4246,5.4428,1973200.0],["2014-04-25",5.4246,5.4405,5.3677,5.3928,1203200.0],["2014-04-28",5.411,5.436,5.3291,5.3928,2021600.0],["2014-04-29",5.4201,5.4655,5.1221,5.3837,1195200.0],["2014-04-30",5.3791,5.4428,5.3245,5.436,1154000.0],["2014-05-01",5.4246,5.4678,5.3268,5.4178,1358000.0],["2014-05-02",5.4451,5.5088,5.4291,5.4473,1187600.0],["2014-05-05",5.4132,5.4473,5.3245,5.3882,1099200.0],["2014-05-06",5.3541,5.4155,5.2881,5.2972,1257200.0],["2014-05-07",5.295,5.3837,5.1585,5.2768,2285200.0],["2014-05-08",5.2677,5.2972,5.1494,5.163,1428800.0],["2014-05-09",5.1471,5.1812,5.1062,5.1699,1410000.0],["2014-05-12",5.1949,5.2836,5.1767,5.279,1194000.0],["2014-05-13",5.279,5.2995,5.2517,5.2768,940400.0],["2014-05-14",5.2745,5.279,5.1767,5.1767,897200.0],["2014-05-15",5.1539,5.1744,4.9561,4.9993,2314800.0],["2014-05-16",5.0061,5.0334,4.9356,4.9811,1204000.0],["2014-05-19",4.9811,5.088,4.9811,5.0721,852800.0],["2014-05-20",5.0539,5.0789,5.0038,5.0357,1028000.0],["2014-05-21",5.0561,5.1699,5.0129,5.1562,1246000.0],["2014-05-22",5.1608,5.204,5.0857,5.1312,1289600.0],["2014-05-23",5.1289,5.163,5.0834,5.1539,858800.0],["2014-05-27",5.1903,5.2927,5.1539,5.2836,1527200.0],["2014-05-28",5.2767,5.3019,5.1808,5.2333,2096400.0],["2014-05-29",5.247,5.2973,5.1968,5.2562,1003200.0],["2014-05-30",5.2493,5.3019,5.2288,5.2585,1156400.0],["2014-06-02",5.2516,5.2539,5.1511,5.1739,1943600.0],["2014-06-03",5.1671,5.2722,5.1511,5.2448,1488000.0],["2014-06-04",5.2242,5.3521,5.2059,5.3247,1251600.0],["2014-06-05",5.3064,5.3704,5.2493,5.2744,1981600.0],["2014-06-06",5.279,5.3453,5.2676,5.3384,1640400.0],["2014-06-09",5.3293,5.4069,5.2859,5.3955,920400.0],["2014-06-10",5.375,5.3841,5.3338,5.3544,1359600.0],["2014-06-11",5.3338,5.3567,5.2356,5.2585,1474400.0],["2014-06-12",5.2425,5.3087,5.1968,5.2493,1137200.0],["2014-06-13",5.2562,5.3087,5.2219,5.2722,1285200.0],["2014-06-16",5.247,5.3156,5.2356,5.2882,1984400.0],["2014-06-17",5.2813,5.4937,5.2356,5.4823,1827600.0],["2014-06-18",5.4915,5.5212,5.343,5.4138,1974000.0],["2014-06-19",5.4229,5.4229,5.2493,5.3019,1325200.0],["2014-06-20",5.3338,5.3338,5.2516,5.3087,2050400.0],["2014-06-23",5.3087,5.3909,5.2585,5.3384,2698400.0],["2014-06-24",5.3475,5.3567,5.2585,5.2767,1644000.0],["2014-06-25",5.2676,5.3704,5.2562,5.3498,1054800.0],["2014-06-26",5.3475,5.3864,5.2927,5.3201,778800.0],["2014-06-27",5.3178,5.3361,5.2607,5.2722,3052800.0],["2014-06-30",5.2744,5.327,5.2402,5.3201,1562000.0],["2014-07-01",5.3384,5.4549,5.3224,5.3841,1254400.0],["2014-07-02",5.3681,5.4777,5.3681,5.4184,2392800.0],["2014-07-03",5.4549,5.5394,5.4549,5.5394,994800.0],["2014-07-07",5.5029,5.528,5.4138,5.4846,1588400.0],["2014-07-08",5.464,5.496,5.3019,5.3293,1628800.0],["2014-07-09",5.3361,5.3567,5.2448,5.2813,1208400.0],["2014-07-10",5.2105,5.2539,5.1031,5.1991,1161200.0],["2014-07-11",5.2036,5.3178,5.1374,5.2744,1098000.0],["2014-07-14",5.295,5.3955,5.2516,5.3384,1365600.0],["2014-07-15",5.3384,5.3864,5.2996,5.3453,2243200.0],["2014-07-16",5.1899,5.311,5.1123,5.1397,2751600.0],["2014-07-17",5.046,5.1168,5.0072,5.0529,2264800.0],["2014-07-18",5.0323,5.1305,5.0163,5.1191,1601600.0],["2014-07-21",5.0757,5.1077,5.062,5.0871,1358000.0],["2014-07-22",5.0711,5.1876,5.0711,5.1648,1702400.0],["2014-07-23",5.1739,5.1854,5.1283,5.1534,946000.0],["2014-07-24",5.1397,5.1831,5.1191,5.1442,1062400.0],["2014-07-25",5.1191,5.1762,5.1145,5.1694,1286800.0],["2014-07-28",5.1602,5.2151,5.1351,5.2059,1223600.0],["2014-07-29",5.2151,5.2607,5.1557,5.231,2036800.0],["2014-07-30",5.2699,5.3247,5.2607,5.3224,1395600.0],["2014-07-31",5.2539,5.2904,5.1968,5.2585,1976400.0],["2014-08-01",5.2585,5.3338,5.2265,5.3064,1913200.0],["2014-08-04",5.3247,5.4092,5.2676,5.3978,2266800.0],["2014-08-05",5.3658,5.4389,5.3316,5.375,1588400.0],["2014-08-06",5.343,5.4343,5.3247,5.3978,1652000.0],["2014-08-07",5.4047,5.4184,5.327,5.3453,1058800.0],["2014-08-08",5.3681,5.3681,5.295,5.3201,1317600.0],["2014-08-11",5.3338,5.3864,5.2927,5.343,701200.0],["2014-08-12",5.343,5.3635,5.2996,5.359,1124000.0],["2014-08-13",5.3704,5.3909,5.2904,5.3201,1457200.0],["2014-08-14",5.3041,5.3841,5.2904,5.3795,1098800.0],["2014-08-15",5.4024,5.4229,5.3384,5.3909,1180000.0],["2014-08-18",5.4184,5.4572,5.3704,5.3932,840800.0],["2014-08-19",5.3887,5.4138,5.3384,5.3681,589200.0],["2014-08-20",5.3635,5.3841,5.3178,5.3635,439600.0],["2014-08-21",5.3567,5.4069,5.3201,5.4024,606000.0],["2014-08-22",5.4024,5.4389,5.3612,5.4275,588800.0],["2014-08-25",5.4526,5.5326,5.4115,5.4732,785200.0],["2014-08-26",5.4709,5.5029,5.4412,5.4572,952400.0],["2014-08-27",5.4755,5.4755,5.3907,5.4182,816000.0],["2014-08-28",5.4044,5.4067,5.3494,5.3975,705600.0],["2014-08-29",5.4021,5.4365,5.3654,5.3769,686400.0],["2014-09-02",5.3998,5.5444,5.3746,5.5168,2134000.0],["2014-09-03",5.5535,5.5627,5.4618,5.4824,1250800.0],["2014-09-04",5.4847,5.5398,5.4549,5.4572,726000.0],["2014-09-05",5.4549,5.4824,5.3976,5.4549,790400.0],["2014-09-08",5.448,5.5214,5.3998,5.4893,1415600.0],["2014-09-09",5.4824,5.5237,5.4457,5.4687,847200.0],["2014-09-10",5.4755,5.5971,5.4228,5.5971,1259200.0],["2014-09-11",5.5948,5.6728,5.5467,5.643,1894800.0],["2014-09-12",5.6545,5.8196,5.6545,5.8013,2192800.0],["2014-09-15",5.8036,5.8105,5.7554,5.76,1650400.0],["2014-09-16",5.737,5.8242,5.737,5.7715,1448800.0],["2014-09-17",5.7806,5.9963,5.7577,5.9481,3382000.0],["2014-09-18",5.9596,6.111,5.9596,6.0123,2355600.0],["2014-09-19",6.0146,6.0582,5.8517,5.8953,9226800.0],["2014-09-22",5.8839,5.9068,5.7875,5.8609,2476400.0],["2014-09-23",5.8655,5.9343,5.8449,5.8494,2186000.0],["2014-09-24",5.8494,5.8907,5.799,5.838,2169600.0],["2014-09-25",5.8173,5.854,5.6843,5.7072,2383200.0],["2014-09-26",5.7325,5.7921,5.6935,5.7898,1251200.0],["2014-09-29",5.7302,5.7944,5.7095,5.7393,1033600.0],["2014-09-30",5.7531,5.776,5.6912,5.7233,1018000.0],["2014-10-01",5.721,5.7806,5.6751,5.7393,1464400.0],["2014-10-02",5.7439,5.7829,5.7049,5.7554,1583600.0],["2014-10-03",5.8127,5.8609,5.7669,5.854,1913200.0],["2014-10-06",5.8609,5.877,5.7692,5.7692,1588800.0],["2014-10-07",5.737,5.7554,5.6682,5.6774,1326400.0],["2014-10-08",5.6843,5.7256,5.5834,5.6958,1854000.0],["2014-10-09",5.6889,5.6981,5.5719,5.643,2554400.0],["2014-10-10",5.6269,5.6682,5.4434,5.4572,2701600.0],["2014-10-13",5.4411,5.5398,5.4182,5.4182,1947600.0],["2014-10-14",5.4457,5.4916,5.3907,5.4113,1687600.0],["2014-10-15",5.3264,5.4687,5.2783,5.4503,1878000.0],["2014-10-16",5.3608,5.5948,5.3608,5.5673,2044000.0],["2014-10-17",5.6086,5.6912,5.5834,5.6407,1678800.0],["2014-10-20",5.6338,5.721,5.6338,5.7187,1801200.0],["2014-10-21",5.7554,5.8196,5.7026,5.7967,2078000.0],["2014-10-22",5.9091,6.0972,5.9022,5.9343,3640400.0],["2014-10-23",5.9504,5.9641,5.8884,5.9068,3453600.0],["2014-10-24",5.8747,5.955,5.8655,5.9412,2410000.0],["2014-10-27",5.8953,5.9091,5.8242,5.8517,1450000.0],["2014-10-28",5.8586,5.9458,5.8494,5.9229,1787600.0],["2014-10-29",5.9229,5.9504,5.8816,5.9068,2106800.0],["2014-10-30",5.8999,5.9137,5.854,5.8884,1888800.0],["2014-10-31",5.9183,5.9527,5.8976,5.9229,4414800.0],["2014-11-03",5.9274,6.049,5.8976,6.0192,4397600.0],["2014-11-04",6.0169,6.0582,5.9664,6.0421,2960000.0],["2014-11-05",6.0834,6.1362,6.0008,6.0192,2121600.0],["2014-11-06",6.0375,6.2119,6.0077,6.1981,5787600.0],["2014-11-07",6.3541,6.3679,6.1316,6.1683,1236000.0],["2014-11-10",6.1752,6.2302,6.1637,6.1821,1117600.0],["2014-11-11",6.1912,6.2073,6.1499,6.1775,776800.0],["2014-11-12",6.166,6.2027,6.1499,6.1889,836400.0],["2014-11-13",6.205,6.2073,6.1293,6.1752,1149200.0],["2014-11-14",6.1683,6.244,6.1385,6.2256,1437600.0],["2014-11-17",6.2922,6.3495,6.2394,6.2669,2051200.0],["2014-11-18",6.2968,6.3587,6.2669,6.2738,1213200.0],["2014-11-19",6.2715,6.2945,6.1477,6.1844,1235200.0],["2014-11-20",6.0765,6.2027,6.0765,6.1935,1299600.0],["2014-11-21",6.2486,6.2601,6.1522,6.1867,1557600.0],["2014-11-24",6.1935,6.2945,6.1844,6.2853,1228400.0],["2014-11-25",6.3059,6.3495,6.2876,6.3403,1705600.0],["2014-11-26",6.3242,6.3772,6.2828,6.2943,1364400.0],["2014-11-28",6.2989,6.3357,6.2736,6.2897,741200.0],["2014-12-01",6.2667,6.3288,6.193,6.2575,2102400.0],["2014-12-02",6.2736,6.3219,6.239,6.3035,1682400.0],["2014-12-03",6.315,6.3449,6.2828,6.3403,892400.0],["2014-12-04",6.3426,6.3887,6.3173,6.338,1496800.0],["2014-12-05",6.3749,6.4439,6.3703,6.4278,1300000.0],["2014-12-08",6.4462,6.4923,6.4232,6.4647,1547200.0],["2014-12-09",6.4555,6.5268,6.3703,6.5222,1384400.0],["2014-12-10",6.5061,6.5821,6.49,6.5452,2602800.0],["2014-12-11",6.5545,6.6005,6.5107,6.5383,1143200.0],["2014-12-12",6.4923,6.5245,6.2759,6.2828,1810000.0],["2014-12-15",6.3104,6.3818,6.2966,6.3542,1286800.0],["2014-12-16",6.2874,6.3495,6.2183,6.2782,1610000.0],["2014-12-17",6.3012,6.4509,6.2575,6.4347,1350800.0],["2014-12-18",6.513,6.5544,6.437,6.4831,1780800.0],["2014-12-19",6.4762,6.7271,6.4601,6.6857,4364800.0],["2014-12-22",6.7432,6.7893,6.6949,6.7663,2197600.0],["2014-12-23",6.8215,6.8514,6.7755,6.8008,1407600.0],["2014-12-24",6.8146,6.8722,6.7686,6.8077,711200.0],["2014-12-26",6.8514,6.8537,6.7432,6.7617,806800.0],["2014-12-29",6.7801,6.8238,6.7524,6.7594,1368800.0],["2014-12-30",6.7593,6.7962,6.7018,6.7501,898400.0],["2014-12-31",6.7916,6.7916,6.7041,6.7133,1177600.0],["2015-01-02",6.7524,6.787,6.5729,6.6834,2217600.0],["2015-01-05",6.711,6.734,6.6097,6.6488,2121200.0],["2015-01-06",6.7363,6.7363,6.5452,6.6074,1945600.0],["2015-01-07",6.6765,6.6788,6.5383,6.635,1474800.0],["2015-01-08",6.6995,6.8353,6.6419,6.8192,1765600.0],["2015-01-09",6.8261,6.833,6.6557,6.6765,1486000.0],["2015-01-12",6.7064,6.7593,6.5337,6.6235,1603200.0],["2015-01-13",6.6811,6.7755,6.5683,6.6765,3355600.0],["2015-01-14",6.6074,6.7363,6.5475,6.6742,3324400.0],["2015-01-15",6.665,6.6788,6.5061,6.5084,1600400.0],["2015-01-16",6.1585,6.5038,5.8845,6.467,26076000.0],["2015-01-20",6.4462,6.5061,6.3542,6.4739,7131200.0],["2015-01-21",6.338,6.7455,6.2874,6.6834,5947600.0],["2015-01-22",6.6557,6.932,6.6051,6.8952,3634400.0],["2015-01-23",6.8952,7.0241,6.8583,7.0149,2414800.0],["2015-01-26",7.0149,7.1369,6.9412,7.1369,2307600.0],["2015-01-27",7.0425,7.1277,6.9573,7.1047,1696800.0],["2015-01-28",7.1369,7.1392,6.9988,7.0195,1811600.0],["2015-01-29",7.0195,7.1369,6.9827,7.1369,2039200.0],["2015-01-30",7.0748,7.1553,6.9988,7.0517,1863600.0],["2015-02-02",7.1001,7.1415,6.9735,7.1185,2846000.0],["2015-02-03",7.1346,7.2083,7.1162,7.1461,1682000.0],["2015-02-04",7.1323,7.3188,7.0886,7.2866,2028000.0],["2015-02-05",7.3027,7.4224,7.3027,7.3994,1530000.0],["2015-02-06",7.4224,7.5375,7.3902,7.4892,1941200.0],["2015-02-09",7.4753,7.5007,7.3234,7.3579,1207600.0],["2015-02-10",7.381,7.5122,7.3763,7.473,1183600.0],["2015-02-11",7.4823,7.5145,7.4201,7.4753,768400.0],["2015-02-12",7.5122,7.5858,7.4822,7.4938,1330000.0],["2015-02-13",7.503,7.5283,7.3948,7.4845,1306400.0],["2015-02-17",7.4615,7.4892,7.4316,7.4569,1474800.0],["2015-02-18",7.4362,7.4707,7.3602,7.4385,1392400.0],["2015-02-19",7.3994,7.4408,7.374,7.4224,790800.0],["2015-02-20",7.4247,7.4938,7.328,7.4892,795600.0],["2015-02-23",7.3027,7.4523,7.2797,7.45,1630800.0],["2015-02-24",7.4408,7.5766,7.4385,7.5122,1099200.0],["2015-02-25",7.5468,7.5468,7.4498,7.496,782800.0],["2015-02-26",7.4752,7.5353,7.4614,7.5145,1072000.0],["2015-02-27",7.5029,7.5052,7.3482,7.3598,1154400.0],["2015-03-02",7.3782,7.563,7.3621,7.563,1488000.0],["2015-03-03",7.5607,7.6115,7.4591,7.5168,2084400.0],["2015-03-04",7.4937,7.6207,7.4475,7.5353,1209600.0],["2015-03-05",7.5584,7.5584,7.3898,7.4706,1482800.0],["2015-03-06",7.4498,7.72,7.4498,7.4845,2187600.0],["2015-03-09",7.5653,7.5653,7.4568,7.5376,1713200.0],["2015-03-10",7.4937,7.5838,7.4544,7.496,1349600.0],["2015-03-11",7.4937,7.8632,7.4683,7.8031,3058000.0],["2015-03-12",7.8447,7.981,7.8147,7.9186,1743200.0],["2015-03-13",7.9071,7.9533,7.7177,7.8193,2709600.0],["2015-03-16",7.8447,7.9094,7.8055,7.8817,1649600.0],["2015-03-17",7.8655,7.9556,7.8216,7.9371,1332000.0],["2015-03-18",7.9279,7.9764,7.8447,7.8747,1103200.0],["2015-03-19",7.8516,7.9001,7.7731,7.8747,1046000.0],["2015-03-20",7.914,7.9763,7.8424,7.9071,3218800.0],["2015-03-23",7.9025,7.9787,7.9001,7.9163,1089200.0],["2015-03-24",7.9117,7.9302,7.8032,7.8124,946400.0],["2015-03-25",7.8124,7.8447,7.6207,7.6207,1765200.0],["2015-03-26",7.6115,7.8355,7.5307,7.8216,1592800.0],["2015-03-27",7.8216,7.8401,7.7639,7.8147,935200.0],["2015-03-30",7.8401,7.9232,7.8401,7.8493,976000.0],["2015-03-31",7.8262,7.9071,7.787,7.8563,1105200.0],["2015-04-01",7.8586,7.9509,7.7916,7.9463,1952400.0],["2015-04-02",7.9509,8.0364,7.8909,7.9001,1658000.0],["2015-04-06",7.8262,7.9417,7.7893,7.8447,1240400.0],["2015-04-07",7.8216,7.9001,7.7893,7.7939,1116000.0],["2015-04-08",7.7939,7.8401,7.7015,7.7731,1790400.0],["2015-04-09",7.7523,7.787,7.6923,7.7801,1572800.0],["2015-04-10",7.7985,7.8401,7.7408,7.757,1791600.0],["2015-04-13",7.7593,7.8055,7.7062,7.7154,1065600.0],["2015-04-14",7.6877,7.7847,7.5861,7.6461,1966800.0],["2015-04-15",7.6784,7.6784,7.5953,7.6069,1592800.0],["2015-04-16",7.6069,7.6715,7.5653,7.6392,1623600.0],["2015-04-17",7.6022,7.6184,7.4406,7.5006,1948800.0],["2015-04-20",7.5168,7.623,7.5168,7.5953,921200.0],["2015-04-21",7.6022,7.6369,7.4544,7.4822,2698800.0],["2015-04-22",7.6369,8.0756,7.6276,7.9856,6704000.0],["2015-04-23",7.8909,7.9463,7.8193,7.8978,2673200.0],["2015-04-24",7.8978,8.0133,7.7985,7.9648,1776000.0],["2015-04-27",7.981,8.0295,7.8055,7.8401,1747200.0],["2015-04-28",7.8262,7.9671,7.8262,7.9209,1663200.0],["2015-04-29",7.8932,7.9948,7.8447,7.9717,2049200.0],["2015-04-30",7.9394,8.0156,7.8147,7.8401,2674000.0],["2015-05-01",7.8609,7.9648,7.817,7.9394,1488000.0],["2015-05-04",7.9556,8.0641,7.9348,8.0248,1140400.0],["2015-05-05",8.0341,8.1103,8.0087,8.0502,1563600.0],["2015-05-06",8.0664,8.0664,7.8424,7.9394,1383600.0],["2015-05-07",7.9209,8.0526,7.9094,8.0017,796400.0],["2015-05-08",8.0479,8.0826,7.9533,7.9902,1139200.0],["2015-05-11",7.9902,8.0756,7.9833,8.0087,1240400.0],["2015-05-12",8.0018,8.1449,7.8932,8.0895,1752000.0],["2015-05-13",8.0895,8.1588,8.0179,8.0687,838400.0],["2015-05-14",8.1034,8.1103,8.0087,8.0756,680400.0],["2015-05-15",8.0987,8.1634,8.011,8.0687,867600.0],["2015-05-18",8.0687,8.3366,8.0687,8.2881,1625200.0],["2015-05-19",8.3066,8.332,8.2373,8.2604,1087200.0],["2015-05-20",8.2673,8.2789,8.1911,8.198,1005600.0],["2015-05-21",8.1773,8.2558,8.1334,8.2211,846800.0],["2015-05-22",8.2142,8.3204,8.1726,8.2696,757200.0],["2015-05-26",8.2558,8.295,8.1726,8.2604,1110800.0],["2015-05-27",8.2604,8.3066,8.2165,8.2719,1000800.0],["2015-05-28",8.2372,8.3391,8.2233,8.3275,763600.0],["2015-05-29",8.3229,8.3229,8.1955,8.2673,1094000.0],["2015-06-01",8.2881,8.4294,8.2094,8.3738,1693600.0],["2015-06-02",8.3484,8.5082,8.2604,8.478,1459200.0],["2015-06-03",8.5012,8.6749,8.4711,8.5591,1631200.0],["2015-06-04",8.5614,8.7559,8.5058,8.7258,1978800.0],["2015-06-05",8.8092,9.0037,8.7096,8.874,2612000.0],["2015-06-08",8.8972,8.9296,8.7907,8.8324,1300000.0],["2015-06-09",8.8463,8.8694,8.7119,8.8416,1048000.0],["2015-06-10",8.8926,9.0315,8.8926,9.0315,1141600.0],["2015-06-11",9.0477,9.1589,9.0315,9.145,1514800.0],["2015-06-12",9.1612,9.2631,9.0755,9.2515,2182000.0],["2015-06-15",9.2145,9.2677,9.0871,9.2585,1995600.0],["2015-06-16",9.182,9.4553,9.182,9.4391,2029600.0],["2015-06-17",9.4761,9.5665,9.3858,9.4924,3692400.0],["2015-06-18",9.541,9.5618,9.4321,9.453,1777600.0],["2015-06-19",9.4785,9.4854,9.3951,9.4275,2448800.0],["2015-06-22",9.5016,9.6244,9.4854,9.5387,1321200.0],["2015-06-23",9.5456,9.7216,9.5456,9.7193,2744800.0],["2015-06-24",9.666,9.7355,9.5919,9.622,1996000.0],["2015-06-25",9.6614,9.7425,9.6244,9.6985,1064000.0],["2015-06-26",9.6985,9.8328,9.6985,9.8235,2370400.0],["2015-06-29",9.7726,9.7726,9.4437,9.4622,2379200.0],["2015-06-30",9.5572,9.6684,9.5248,9.6244,2240000.0],["2015-07-01",9.7216,9.9022,9.6429,9.8976,2532800.0],["2015-07-02",9.9578,10.4835,9.93,10.3608,6308400.0],["2015-07-06",10.2589,10.5414,10.194,10.4951,4795600.0],["2015-07-07",10.553,10.641,10.0273,10.2681,5117600.0],["2015-07-08",10.1385,10.194,9.6568,9.6938,6709200.0],["2015-07-09",9.8142,10.1616,9.7841,10.1338,3363200.0],["2015-07-10",10.2241,10.4094,10.194,10.377,1983200.0],["2015-07-13",10.4279,10.59,10.2751,10.3075,3073200.0],["2015-07-14",10.289,10.4835,10.2867,10.4302,2673200.0],["2015-07-15",10.4395,10.4974,10.3654,10.4001,1330800.0],["2015-07-16",10.4418,10.4719,10.3909,10.421,1831200.0],["2015-07-17",10.4418,10.4951,10.333,10.4187,1570400.0],["2015-07-20",10.421,10.5275,10.3747,10.4696,2362400.0],["2015-07-21",10.5136,10.5784,10.3399,10.4094,1913200.0],["2015-07-22",10.3747,10.4673,9.9208,10.2519,5112800.0],["2015-07-23",10.062,10.1894,10.0134,10.1361,3529200.0],["2015-07-24",10.0574,10.0921,9.6961,9.7679,3503200.0],["2015-07-27",9.6799,9.7262,9.4692,9.5734,3756000.0],["2015-07-28",9.5665,9.6892,9.4553,9.6591,2359200.0],["2015-07-29",9.6336,9.6545,9.4761,9.5526,2517600.0],["2015-07-30",9.5526,9.5827,9.4437,9.4831,2657600.0],["2015-07-31",9.4275,9.5016,9.2724,9.2978,4039600.0],["2015-08-03",9.3372,9.8305,9.3001,9.8258,5460800.0],["2015-08-04",9.8675,10.2959,9.8675,10.1987,3490800.0],["2015-08-05",10.201,10.2913,9.9949,10.0273,2075600.0],["2015-08-06",10.0227,10.1083,9.7772,9.9439,1691200.0],["2015-08-07",9.9138,9.974,9.7795,9.8976,1845200.0],["2015-08-10",9.9671,10.0921,9.9347,9.9578,1626000.0],["2015-08-11",9.8073,9.893,9.6637,9.761,2031200.0],["2015-08-12",9.717,9.717,9.4182,9.6475,2144800.0],["2015-08-13",9.6776,9.7216,9.5966,9.6846,1127600.0],["2015-08-14",9.6406,9.7772,9.5989,9.7702,1016000.0],["2015-08-17",9.7077,9.93,9.5827,9.9254,2180400.0],["2015-08-18",9.9185,9.9185,9.6915,9.8142,1360800.0],["2015-08-19",9.7865,9.7865,9.629,9.6961,1476400.0],["2015-08-20",9.717,9.717,9.3071,9.314,2790800.0],["2015-08-21",9.2399,9.3071,8.9528,8.9945,3808000.0],["2015-08-24",8.5614,8.7652,8.2442,8.5498,6766800.0],["2015-08-25",8.9505,9.0292,8.4364,8.4456,4597600.0],["2015-08-26",8.705,8.8694,8.478,8.8416,3516000.0],["2015-08-27",8.9528,9.233,8.8625,9.2191,4194800.0],["2015-08-28",9.1169,9.3537,9.0937,9.3514,3288000.0],["2015-08-31",9.363,9.3816,9.0937,9.2678,2993600.0],["2015-09-01",9.0334,9.1146,8.8616,8.9196,4405200.0],["2015-09-02",8.9196,9.0682,8.511,8.7873,4674800.0],["2015-09-03",8.8175,8.9126,8.6457,8.6805,3266400.0],["2015-09-04",8.5551,8.7617,8.5505,8.7037,2748000.0],["2015-09-08",8.8801,8.9869,8.7571,8.9544,2184000.0],["2015-09-09",9.0566,9.1169,8.8175,8.8407,1637600.0],["2015-09-10",8.8662,8.9359,8.8198,8.8662,1563200.0],["2015-09-11",8.8151,8.9126,8.7339,8.9057,1322000.0],["2015-09-14",8.9196,8.9196,8.778,8.85,1405600.0],["2015-09-15",8.8592,9.0101,8.8314,9.0009,1241200.0],["2015-09-16",9.0032,9.1936,8.8801,9.1541,2517200.0],["2015-09-17",9.1216,9.3514,9.0032,9.0659,3401600.0],["2015-09-18",8.9173,9.0519,8.8825,8.9893,3846400.0],["2015-09-21",9.0426,9.2284,9.0426,9.168,1734000.0],["2015-09-22",9.0426,9.1216,8.973,9.0496,1906800.0],["2015-09-23",9.0543,9.2237,8.9939,9.1819,2158000.0],["2015-09-24",9.0984,9.2052,9.0357,9.2028,2921200.0],["2015-09-25",9.3143,9.493,9.2516,9.4327,3532400.0],["2015-09-28",9.3398,9.3955,8.8035,8.8592,3728000.0],["2015-09-29",8.8871,8.9289,8.7524,8.8546,2733600.0],["2015-09-30",8.9312,9.175,8.908,9.1634,2660800.0],["2015-10-01",9.168,9.4629,9.031,9.4396,3634800.0],["2015-10-02",9.2005,9.2144,8.7942,9.0519,6687600.0],["2015-10-05",9.1053,9.3955,9.1053,9.363,3607600.0],["2015-10-06",9.363,9.3654,9.0241,9.0821,3245600.0],["2015-10-07",9.1494,9.1773,9.0403,9.1518,2589200.0],["2015-10-08",9.1402,9.2818,9.0984,9.2748,2344400.0],["2015-10-09",9.3259,9.3259,8.966,9.0426,2016800.0],["2015-10-12",9.0426,9.2586,8.8871,9.0752,1678400.0],["2015-10-13",9.0659,9.0937,8.8151,8.8244,1889200.0],["2015-10-14",8.7942,8.7942,8.5226,8.6015,3325600.0],["2015-10-15",8.6874,8.973,8.6387,8.9382,2238000.0],["2015-10-16",8.9939,9.1611,8.915,9.1425,2852400.0],["2015-10-19",9.0775,9.3073,9.0612,9.2423,2640000.0],["2015-10-20",9.3096,9.4977,9.2191,9.442,3944000.0],["2015-10-21",9.2795,9.4861,8.7432,8.908,4324400.0],["2015-10-22",8.9382,9.0752,8.8732,8.9475,2440000.0],["2015-10-23",9.0543,9.1703,8.973,9.1262,1430800.0],["2015-10-26",9.0264,9.2702,8.9637,9.2562,1516800.0],["2015-10-27",9.233,9.2957,9.1448,9.2028,1387600.0],["2015-10-28",9.1912,9.702,9.1471,9.6857,2648400.0],["2015-10-29",9.6138,9.7623,9.5836,9.6509,1748000.0],["2015-10-30",9.6184,9.6556,9.5023,9.5511,1772800.0],["2015-11-02",9.6347,9.9202,9.6231,9.8297,2493600.0],["2015-11-03",9.825,9.9086,9.7484,9.7786,1932400.0],["2015-11-04",9.8274,9.8274,9.6695,9.6904,1211600.0],["2015-11-05",9.6788,9.7925,9.6486,9.7438,1340000.0],["2015-11-06",9.8947,10.2661,9.8645,10.1686,3180000.0],["2015-11-09",10.2058,10.2058,10.0154,10.0967,1760000.0],["2015-11-10",10.0874,10.1036,9.8343,9.9806,1443200.0],["2015-11-11",10.0967,10.0967,9.9458,9.962,1460800.0],["2015-11-12",9.9109,9.9109,9.6904,9.7577,1362800.0],["2015-11-13",9.6904,9.7461,9.5464,9.5882,1135600.0],["2015-11-16",9.5813,9.6695,9.5023,9.6532,1457200.0],["2015-11-17",9.7229,9.8552,9.6509,9.7043,1753600.0],["2015-11-18",9.7461,10.02,9.7182,9.9991,1764000.0],["2015-11-19",9.9666,10.0618,9.8807,9.9156,1942400.0],["2015-11-20",9.9504,10.0758,9.9504,9.9875,2264800.0],["2015-11-23",10.0293,10.1802,9.9666,10.0665,2015200.0],["2015-11-24",10.0061,10.1663,9.9318,10.0618,2358000.0],["2015-11-25",10.1245,10.1988,10.0688,10.1176,1264000.0],["2015-11-27",10.0989,10.1874,10.0757,10.1385,629200.0],["2015-11-30",10.1757,10.1757,10.0687,10.0896,1924000.0],["2015-12-01",10.1315,10.3363,10.092,10.3037,3252000.0],["2015-12-02",10.3433,10.4247,10.2013,10.2479,2394400.0],["2015-12-03",10.313,10.3526,10.0454,10.1176,1805200.0],["2015-12-04",10.1315,10.4363,10.1059,10.3875,2210000.0],["2015-12-07",10.3852,10.427,10.2455,10.2851,1654000.0],["2015-12-08",10.1455,10.2199,10.0198,10.1687,2195600.0],["2015-12-09",10.1594,10.2013,9.9058,9.9523,1863200.0],["2015-12-10",9.9221,10.1269,9.8732,10.0105,1019200.0],["2015-12-11",9.8686,10.0059,9.5893,9.6498,2442400.0],["2015-12-14",9.7034,9.8011,9.4683,9.6033,2236800.0],["2015-12-15",9.694,9.8662,9.694,9.8406,1548800.0],["2015-12-16",9.9547,10.1943,9.8593,10.1525,2493600.0],["2015-12-17",10.2269,10.2618,9.95,9.9593,2528000.0],["2015-12-18",9.9151,9.9803,9.6382,9.6661,5960800.0],["2015-12-21",9.722,9.8476,9.6638,9.7499,1140800.0],["2015-12-22",9.7848,9.8639,9.715,9.85,983200.0],["2015-12-23",9.9244,10.2176,9.8034,9.9081,803200.0],["2015-12-24",9.9081,10.0408,9.8686,9.943,488800.0],["2015-12-28",9.9151,10.0547,9.8732,10.0501,734400.0],["2015-12-29",10.1013,10.2502,10.0524,10.1594,1208400.0],["2015-12-30",10.1478,10.2479,10.1408,10.1641,926400.0],["2015-12-31",10.1338,10.3479,10.0896,10.1455,2039200.0],["2016-01-04",9.9267,10.0384,9.829,9.8755,3920000.0],["2016-01-05",9.8151,9.9779,9.5707,9.5847,2968000.0],["2016-01-06",9.4288,9.5358,9.1053,9.245,5614400.0],["2016-01-07",9.0751,9.1146,8.6586,8.7377,4199200.0],["2016-01-08",8.8959,8.9401,8.6539,8.6679,3438800.0],["2016-01-11",8.5632,8.733,8.3933,8.491,3634400.0],["2016-01-12",8.3537,8.5073,8.0954,8.3374,6218000.0],["2016-01-13",8.3584,8.3956,7.8651,8.0,4149600.0],["2016-01-14",8.028,8.2211,7.8721,8.128,4295200.0],["2016-01-15",7.9139,7.9884,7.6766,7.9349,5998400.0],["2016-01-19",8.0512,8.1117,7.7394,7.7929,4980000.0],["2016-01-20",7.5044,7.9116,7.3415,7.7813,10538000.0],["2016-01-21",7.7417,7.8465,7.4206,7.4369,5318000.0],["2016-01-22",7.5533,7.7511,7.5323,7.7161,4268400.0],["2016-01-25",7.6766,7.6859,7.3811,7.3997,2274800.0],["2016-01-26",7.4113,7.5021,7.3159,7.3694,4622000.0],["2016-01-27",7.3299,7.5556,7.295,7.4392,4597600.0],["2016-01-28",7.4904,7.5393,7.2996,7.3206,3898800.0],["2016-01-29",7.3206,7.5137,7.3206,7.509,3807200.0],["2016-02-01",7.5044,7.6719,7.388,7.5858,5610400.0],["2016-02-02",7.5393,7.5486,7.3206,7.409,4830000.0],["2016-02-03",7.4043,7.4392,7.1879,7.395,5452400.0],["2016-02-04",7.4276,7.6603,7.3275,7.3625,2622400.0],["2016-02-05",7.288,7.3997,7.16,7.2112,3052400.0],["2016-02-08",7.0809,7.1344,6.9273,6.9994,3148800.0],["2016-02-09",6.8924,7.1903,6.8645,7.1367,3391600.0],["2016-02-10",7.2554,7.3438,7.1926,7.2042,3577600.0],["2016-02-11",7.0041,7.1833,6.8901,7.0809,3310000.0],["2016-02-12",7.281,7.3182,7.0367,7.167,3509200.0],["2016-02-16",7.3322,7.4672,7.2857,7.4067,2171600.0],["2016-02-17",7.4765,7.7371,7.4509,7.6836,4054800.0],["2016-02-18",7.7371,7.7906,7.6045,7.6487,2716400.0],["2016-02-19",7.5835,7.8185,7.5649,7.779,2363200.0],["2016-02-22",7.8418,7.9558,7.8116,7.9,2085600.0],["2016-02-23",7.8976,7.9605,7.7324,7.8302,2444000.0],["2016-02-24",7.6952,7.8139,7.5393,7.7836,2167200.0],["2016-02-25",7.7906,7.9884,7.7697,7.9837,1689600.0],["2016-02-26",8.0514,8.2124,8.0421,8.1564,2629600.0],["2016-02-29",8.1658,8.1658,7.9277,7.9744,2168400.0],["2016-03-01",7.9697,8.3221,7.9651,8.3221,3980000.0],["2016-03-02",8.2498,8.3338,8.2008,8.3128,2487200.0],["2016-03-03",8.3361,8.6675,8.2941,8.6652,3571600.0],["2016-03-04",8.7679,9.0759,8.7049,8.8589,7313600.0],["2016-03-07",8.7959,9.0713,8.7072,9.0526,3405200.0],["2016-03-08",9.0036,9.0059,8.9056,8.9359,3642800.0],["2016-03-09",8.9873,8.9919,8.7936,8.8286,3456000.0],["2016-03-10",8.9266,9.0013,8.6792,8.8916,2150800.0],["2016-03-11",8.9826,9.1156,8.9406,9.1133,2359600.0],["2016-03-14",9.0503,9.1133,8.7282,9.0689,1517200.0],["2016-03-15",9.0083,9.0083,8.6839,8.8659,2089200.0],["2016-03-16",8.7936,9.0176,8.7632,8.8449,1458400.0],["2016-03-17",8.8099,8.9803,8.6745,8.9056,2030000.0],["2016-03-18",8.9266,9.1459,8.9266,9.1109,1824000.0],["2016-03-21",9.0969,9.195,8.9079,9.0316,2526800.0],["2016-03-22",8.9452,9.1623,8.8986,9.0643,1422800.0],["2016-03-23",9.0409,9.0993,8.8192,8.9009,1700400.0],["2016-03-24",8.8402,8.9709,8.7539,8.9663,1489200.0],["2016-03-28",8.9779,9.0293,8.8612,9.0083,1035600.0],["2016-03-29",8.9476,9.1436,8.8776,9.1203,1526800.0],["2016-03-30",9.1296,9.2206,9.0806,9.153,1892400.0],["2016-03-31",9.1156,9.244,9.0806,9.1763,1594000.0],["2016-04-01",9.1226,9.3537,9.0199,9.335,2721600.0],["2016-04-04",9.307,9.3817,9.0689,9.1623,1674000.0],["2016-04-05",9.1063,9.1063,8.8916,8.9732,2069200.0],["2016-04-06",8.9989,9.1903,8.9873,9.1413,2119600.0],["2016-04-07",9.0853,9.1179,8.7212,8.8309,2450400.0],["2016-04-08",8.9032,8.9733,8.7259,8.7819,1293200.0],["2016-04-11",8.8566,9.0689,8.8566,8.9032,1676400.0],["2016-04-12",8.9359,9.0293,8.8892,9.0013,1397600.0],["2016-04-13",9.0713,9.3443,9.0293,9.3443,2941600.0],["2016-04-14",9.335,9.3607,9.209,9.237,1897600.0],["2016-04-15",9.2743,9.2836,9.139,9.1926,1500800.0],["2016-04-18",9.2113,9.412,9.1786,9.3723,2475200.0],["2016-04-19",9.3653,9.4167,9.1576,9.321,3011200.0],["2016-04-20",9.5684,9.6617,9.2206,9.3933,4023200.0],["2016-04-21",9.335,9.37,9.2603,9.3443,2321600.0],["2016-04-22",9.3163,9.4283,9.293,9.3747,2773600.0],["2016-04-25",9.3163,9.335,9.1646,9.209,1508400.0],["2016-04-26",9.223,9.3397,9.153,9.3327,2438800.0],["2016-04-27",9.2906,9.349,9.237,9.2813,950800.0],["2016-04-28",9.181,9.2066,8.9686,9.0106,1496800.0],["2016-04-29",8.9663,8.9803,8.8029,8.8682,1582400.0],["2016-05-02",8.8729,9.0526,8.8239,9.0479,1880400.0],["2016-05-03",9.0036,9.0456,8.7142,8.7866,1098000.0],["2016-05-04",8.7142,8.8286,8.5718,8.6185,1254800.0],["2016-05-05",8.6629,8.7165,8.5485,8.5812,849600.0],["2016-05-06",8.5578,8.6325,8.4552,8.6162,1341600.0],["2016-05-09",8.6232,8.6675,8.5112,8.5929,1032000.0],["2016-05-10",8.6185,8.7702,8.6185,8.7119,978800.0],["2016-05-11",8.6675,8.7889,8.6255,8.6255,829600.0],["2016-05-12",8.6489,8.7539,8.5438,8.5952,1676800.0],["2016-05-13",8.5905,8.6699,8.3781,8.3875,1526400.0],["2016-05-16",8.3875,8.5135,8.3175,8.3735,1280800.0],["2016-05-17",8.3665,8.4808,8.3151,8.3828,1438800.0],["2016-05-18",8.3758,8.7422,8.3688,8.7235,3237200.0],["2016-05-19",8.6769,8.8192,8.4785,8.5695,1312400.0],["2016-05-20",8.6325,8.7936,8.6302,8.7842,1816400.0],["2016-05-23",8.7889,8.8239,8.6885,8.7842,1863600.0],["2016-05-24",8.8332,9.1109,8.8216,9.1016,2131600.0],["2016-05-25",9.1483,9.342,9.1483,9.286,4020400.0],["2016-05-26",9.2883,9.2953,9.1693,9.2066,1700800.0],["2016-05-27",9.1973,9.3727,9.1973,9.361,13742400.0],["2016-05-31",9.3657,9.4312,9.326,9.4008,4088800.0],["2016-06-01",9.2979,9.3798,9.2604,9.3564,4051200.0],["2016-06-02",9.3353,9.3868,9.2698,9.3821,7254000.0],["2016-06-03",9.2558,9.2815,9.0452,9.1669,4400800.0],["2016-06-06",9.1669,9.4266,9.1669,9.4008,5141600.0],["2016-06-07",9.4032,9.4476,9.333,9.4102,2458400.0],["2016-06-08",9.4055,9.4172,9.326,9.4172,6420400.0],["2016-06-09",9.3727,9.3868,9.2745,9.3564,3935600.0],["2016-06-10",9.2417,9.3751,9.0943,9.1294,5356000.0],["2016-06-13",9.0452,9.1411,8.8487,8.8487,1570000.0],["2016-06-14",8.8276,8.8627,8.589,8.6334,2581200.0],["2016-06-15",8.6474,8.8346,8.6451,8.7176,2872400.0],["2016-06-16",8.6311,8.6849,8.5164,8.5913,2602400.0],["2016-06-17",8.6077,8.6568,8.5047,8.5211,1628400.0],["2016-06-20",8.6755,8.7364,8.5632,8.5843,1355600.0],["2016-06-21",8.5913,8.617,8.4813,8.5047,1172800.0],["2016-06-22",8.4977,8.5936,8.4696,8.5773,1972800.0],["2016-06-23",8.6779,8.8346,8.6568,8.8042,1466800.0],["2016-06-24",8.4228,8.5609,8.3199,8.3199,6760000.0],["2016-06-27",8.2357,8.3082,7.8964,7.9058,5748000.0],["2016-06-28",8.0836,8.1023,7.9081,8.0251,3086400.0],["2016-06-29",8.2263,8.2661,8.107,8.2497,2032000.0],["2016-06-30",8.2567,8.3175,8.1117,8.2825,3681200.0],["2016-07-01",8.2427,8.2895,8.1304,8.2006,2136400.0],["2016-07-05",8.1889,8.2123,7.9432,7.9666,2769200.0],["2016-07-06",7.9666,8.0532,7.8754,7.9736,2250000.0],["2016-07-07",8.0274,8.1561,8.0181,8.1491,2751600.0],["2016-07-08",8.2825,8.3339,8.2006,8.2801,1676400.0],["2016-07-11",8.362,8.4158,8.3152,8.3971,1955600.0],["2016-07-12",8.4907,8.624,8.4509,8.5843,2669200.0],["2016-07-13",8.5679,8.5749,8.4439,8.5,1990400.0],["2016-07-14",8.5843,8.7013,8.5281,8.5468,1118400.0],["2016-07-15",8.6077,8.6732,8.493,8.5983,2000800.0],["2016-07-18",8.617,8.6685,8.6053,8.6381,1826000.0],["2016-07-19",8.596,8.7481,8.5398,8.727,2622800.0],["2016-07-20",8.3643,8.376,8.0251,8.1351,8170000.0],["2016-07-21",8.0812,8.1234,7.9385,8.0766,4382400.0],["2016-07-22",8.121,8.1678,8.0064,8.1608,4422800.0],["2016-07-25",8.1631,8.1748,8.0976,8.1351,1303600.0],["2016-07-26",8.128,8.1514,8.0719,8.1304,2752000.0],["2016-07-27",8.1234,8.2123,8.1234,8.1912,2968000.0],["2016-07-28",8.1538,8.245,8.1093,8.2216,1539600.0],["2016-07-29",8.1585,8.238,8.1444,8.1514,1652800.0],["2016-08-01",8.1865,8.2357,8.1468,8.2193,1639200.0],["2016-08-02",8.2263,8.2403,7.983,8.0111,1276000.0],["2016-08-03",7.9853,8.1491,7.983,8.1468,1037600.0],["2016-08-04",8.1163,8.1561,8.0555,8.1468,818800.0],["2016-08-05",8.2193,8.5351,8.2169,8.4533,3397200.0],["2016-08-08",8.4228,8.465,8.3573,8.3784,1799200.0],["2016-08-09",8.3877,8.3901,8.2731,8.3012,1613600.0],["2016-08-10",8.3059,8.3292,8.1725,8.1842,1234800.0],["2016-08-11",8.224,8.3012,8.2076,8.252,906800.0],["2016-08-12",8.224,8.3175,8.1514,8.3129,1060000.0],["2016-08-15",8.3199,8.4322,8.3199,8.3924,1232800.0],["2016-08-16",8.3643,8.4088,8.2942,8.3012,1641600.0],["2016-08-17",8.2895,8.348,8.252,8.2848,1514000.0],["2016-08-18",8.2614,8.3152,8.2052,8.2474,1636400.0],["2016-08-19",8.2076,8.245,8.1514,8.238,3374400.0],["2016-08-22",8.224,8.224,8.1351,8.1748,1706400.0],["2016-08-23",8.1608,8.2754,8.1608,8.238,957200.0],["2016-08-24",8.238,8.2567,8.1865,8.2029,991200.0],["2016-08-25",8.2029,8.2357,8.0883,8.1023,1910000.0],["2016-08-26",8.114,8.2731,8.114,8.2614,1538800.0],["2016-08-29",8.2918,8.4509,8.2825,8.3948,2296400.0],["2016-08-30",8.43,8.4933,8.3948,8.4886,1429200.0],["2016-08-31",8.4816,8.5097,8.3291,8.4182,1883600.0],["2016-09-01",8.4511,8.4745,8.193,8.2446,1855600.0],["2016-09-02",8.2376,8.2939,8.1648,8.2892,1588400.0],["2016-09-06",8.3197,8.3549,8.1695,8.254,1707600.0],["2016-09-07",8.2164,8.3173,8.193,8.3033,1767600.0],["2016-09-08",8.3056,8.3995,8.2493,8.3314,1681200.0],["2016-09-09",8.3103,8.3478,8.2211,8.2892,1789200.0],["2016-09-12",8.2352,8.4229,8.1859,8.3971,1372400.0],["2016-09-13",8.3267,8.3267,8.1672,8.2305,1333600.0],["2016-09-14",8.2516,8.3079,8.1719,8.2493,1484000.0],["2016-09-15",8.2563,8.3971,8.2376,8.3502,1382400.0],["2016-09-16",8.2634,8.2939,8.1648,8.2516,5334800.0],["2016-09-19",8.2587,8.4393,8.2493,8.3549,1551600.0],["2016-09-20",8.3948,8.4182,8.3478,8.3643,1077200.0],["2016-09-21",8.4182,8.5379,8.369,8.4558,1980400.0],["2016-09-22",8.5027,8.5473,8.4769,8.5355,1105600.0],["2016-09-23",8.5308,8.5543,8.4511,8.498,1305200.0],["2016-09-26",8.437,8.4605,8.2634,8.2962,1021200.0],["2016-09-27",8.2657,8.3291,8.2258,8.3173,809600.0],["2016-09-28",8.3549,8.4018,8.2423,8.3971,949600.0],["2016-09-29",8.4487,8.4487,8.1836,8.2258,1608000.0],["2016-09-30",8.261,8.322,8.1531,8.2751,2111200.0],["2016-10-03",8.2,8.3596,8.2,8.3572,2124800.0],["2016-10-04",8.383,8.5402,8.3666,8.5097,1967200.0],["2016-10-05",8.5637,8.8007,8.5496,8.7772,2899600.0],["2016-10-06",8.7842,8.7936,8.6364,8.7326,1250400.0],["2016-10-07",8.749,8.749,8.6083,8.6951,1052000.0],["2016-10-10",8.7373,8.8358,8.7303,8.742,677200.0],["2016-10-11",8.7092,8.7467,8.5496,8.6364,993600.0],["2016-10-12",8.6481,8.6857,8.5566,8.6059,1629600.0],["2016-10-13",8.5144,8.5989,8.3502,8.4745,1151600.0],["2016-10-14",8.5496,8.5965,8.4065,8.4276,1135200.0],["2016-10-17",8.4206,8.43,8.2376,8.261,1330000.0],["2016-10-18",8.3596,8.4088,8.2446,8.3713,2048000.0],["2016-10-19",8.2141,8.315,8.0311,8.0733,3805600.0],["2016-10-20",8.0428,8.0921,7.9795,7.9842,2190400.0],["2016-10-21",7.9607,8.0897,7.9067,8.0123,1707600.0],["2016-10-24",8.0452,8.0851,7.9607,7.9795,1156000.0],["2016-10-25",7.9443,7.9959,7.8809,7.888,1560000.0],["2016-10-26",7.827,7.8692,7.7613,7.8481,2123200.0],["2016-10-27",7.8997,7.8997,7.8223,7.8223,991200.0],["2016-10-28",7.7918,7.888,7.7777,7.8223,1325200.0],["2016-10-31",7.8199,7.9114,7.7449,7.7871,1625200.0],["2016-11-01",7.7965,7.8176,7.5877,7.6604,1669600.0],["2016-11-02",7.6487,7.6792,7.5384,7.5759,1504000.0],["2016-11-03",7.5572,7.6721,7.5314,7.5501,895200.0],["2016-11-04",7.5431,7.6674,7.5009,7.5595,973600.0],["2016-11-07",7.7167,7.8106,7.6158,7.7941,1189600.0],["2016-11-08",7.7542,7.8551,7.6956,7.7988,931600.0],["2016-11-09",7.8504,8.1508,7.8504,8.0898,2184400.0],["2016-11-10",8.1813,8.5308,8.139,8.5144,3979600.0],["2016-11-11",8.4956,8.6787,8.3643,8.6552,2806000.0],["2016-11-14",8.6927,8.9907,8.6857,8.9344,2636800.0],["2016-11-15",8.8734,8.9508,8.7866,8.9414,2057200.0],["2016-11-16",8.8851,9.0447,8.8734,8.918,2711600.0],["2016-11-17",8.9344,9.0564,8.918,9.0118,959600.0],["2016-11-18",9.0071,9.0517,8.8804,8.9227,1482800.0],["2016-11-21",8.9391,8.9743,8.8312,8.8804,1120000.0],["2016-11-22",8.9156,8.925,8.8007,8.8523,1088000.0],["2016-11-23",8.8757,8.9461,8.8241,8.9062,1667600.0],["2016-11-25",8.9109,8.9485,8.8359,8.8593,931600.0],["2016-11-28",8.8194,8.8804,8.6153,8.627,1634400.0],["2016-11-29",8.6647,8.707,8.5447,8.6364,1261600.0],["2016-11-30",8.7635,8.7635,8.5659,8.6388,1723600.0],["2016-12-01",8.7,8.787,8.6388,8.6882,1738000.0],["2016-12-02",8.707,8.7776,8.5941,8.7494,2792000.0],["2016-12-05",8.827,8.9446,8.7658,8.8176,1885200.0],["2016-12-06",8.8576,8.9682,8.7494,8.9493,1656800.0],["2016-12-07",8.9376,9.0599,8.8741,9.0576,1808400.0],["2016-12-08",9.1964,9.3022,9.1164,9.2199,2282800.0],["2016-12-09",9.2293,9.3187,9.1281,9.3163,1532400.0],["2016-12-12",9.2905,9.3352,9.0482,9.1893,1724000.0],["2016-12-13",9.2481,9.2481,9.074,9.107,1517200.0],["2016-12-14",9.0152,9.1775,8.9964,9.154,1614000.0],["2016-12-15",9.1705,9.2928,9.1187,9.1587,1574400.0],["2016-12-16",9.0858,9.1023,8.8811,8.9352,6976000.0],["2016-12-19",8.9517,9.0717,8.8952,8.9611,1784000.0],["2016-12-20",9.027,9.1093,8.9611,8.9799,1506800.0],["2016-12-21",8.9987,8.9987,8.8999,8.8999,1474000.0],["2016-12-22",8.9093,8.9282,8.8411,8.8552,1194000.0],["2016-12-23",8.8482,8.8764,8.7894,8.8435,1204400.0],["2016-12-27",8.8482,8.8976,8.8176,8.8317,837600.0],["2016-12-28",8.8458,8.8505,8.6694,8.6741,1183200.0],["2016-12-29",8.6553,8.7211,8.5094,8.5165,1599600.0],["2016-12-30",8.5447,8.627,8.4859,8.5894,1039600.0],["2017-01-03",8.7258,8.7564,8.5141,8.7258,2118000.0],["2017-01-04",8.7306,9.0834,8.7282,9.0317,2838000.0],["2017-01-05",9.0035,9.0199,8.7823,8.8458,2227600.0],["2017-01-06",8.8788,9.1023,8.8011,9.0764,2670800.0],["2017-01-09",9.0764,9.1164,8.9799,9.0505,1838800.0],["2017-01-10",9.1328,9.2905,9.0858,9.2034,2030000.0],["2017-01-11",9.2246,9.2505,9.1164,9.2387,2167600.0],["2017-01-12",9.0623,9.2011,9.0387,9.0999,1731600.0],["2017-01-13",9.1634,9.2458,9.0811,9.1234,1378800.0],["2017-01-17",9.0576,9.0999,8.907,8.9446,1997600.0],["2017-01-18",8.6459,8.7847,8.5306,8.7306,5020800.0],["2017-01-19",8.7094,8.7258,8.62,8.6788,2973200.0],["2017-01-20",8.6482,8.7423,8.5917,8.6694,2660400.0],["2017-01-23",8.6459,8.6741,8.5353,8.5964,1888400.0],["2017-01-24",8.6506,8.7023,8.5541,8.6317,1895200.0],["2017-01-25",8.6482,8.7729,8.5894,8.7164,1714400.0],["2017-01-26",8.7047,8.7705,8.6623,8.7329,1355200.0],["2017-01-27",8.747,8.7494,8.6553,8.7353,1059600.0],["2017-01-30",8.6694,8.7494,8.5941,8.74,1736400.0],["2017-01-31",8.707,8.7964,8.6788,8.7847,1647200.0],["2017-02-01",8.8458,8.9093,8.8152,8.8458,2286000.0],["2017-02-02",8.6953,8.747,8.5823,8.6741,3328400.0],["2017-02-03",8.7729,8.9282,8.7494,8.9188,1703600.0],["2017-02-06",8.8858,8.9588,8.8411,8.9188,1615200.0],["2017-02-07",8.9141,8.9729,8.8764,8.9588,1584000.0],["2017-02-08",8.9211,8.9329,8.82,8.8811,1379200.0],["2017-02-09",8.9329,9.0105,8.8929,9.0011,1142400.0],["2017-02-10",9.0576,9.0811,8.9705,8.9917,996800.0],["2017-02-13",9.0646,9.1187,9.034,9.0811,891200.0],["2017-02-14",9.0576,9.147,9.0482,9.147,778800.0],["2017-02-15",9.154,9.2952,9.1352,9.2293,2747200.0],["2017-02-16",9.2669,9.2669,9.1117,9.1328,2630000.0],["2017-02-17",9.1399,9.147,9.0152,9.1023,1377600.0],["2017-02-21",9.1164,9.154,8.987,9.0011,1056800.0],["2017-02-22",8.9611,9.0199,8.9423,8.9729,1370000.0],["2017-02-23",8.9776,9.0058,8.8435,8.9329,1374400.0],["2017-02-24",8.8388,8.8764,8.78,8.8247,968000.0],["2017-02-27",8.8247,8.9025,8.7421,8.8907,1834400.0],["2017-02-28",8.7232,8.8223,8.61,8.6595,2271200.0],["2017-03-01",8.7751,9.0653,8.7751,9.0582,2561600.0],["2017-03-02",9.0818,9.0818,8.8341,8.8435,1247600.0],["2017-03-03",8.8341,8.9662,8.8129,8.8648,958400.0],["2017-03-06",8.8341,8.8577,8.7633,8.8223,863200.0],["2017-03-07",8.8011,8.8081,8.7445,8.7987,758400.0],["2017-03-08",8.8624,8.9332,8.8081,8.8435,1470400.0],["2017-03-09",8.8317,8.86,8.6548,8.6808,1678400.0],["2017-03-10",8.7256,8.7798,8.6713,8.7209,1120000.0],["2017-03-13",8.7445,8.8176,8.7091,8.7728,966400.0],["2017-03-14",8.7138,8.735,8.6029,8.6737,1686800.0],["2017-03-15",8.6784,8.7256,8.5723,8.5935,1979200.0],["2017-03-16",8.61,8.7232,8.6076,8.676,1441200.0],["2017-03-17",8.7161,8.7161,8.5298,8.5746,2448000.0],["2017-03-20",8.5298,8.5557,8.4496,8.5038,1700000.0],["2017-03-21",8.5628,8.5628,8.2797,8.3151,3048000.0],["2017-03-22",8.2892,8.3293,8.1689,8.2538,3180800.0],["2017-03-23",8.2255,8.3529,8.2255,8.2656,2065600.0],["2017-03-24",8.2703,8.3222,8.1665,8.183,2348000.0],["2017-03-27",8.0486,8.1571,8.0462,8.1429,1714000.0],["2017-03-28",8.0934,8.2467,8.0934,8.2019,1756800.0],["2017-03-29",8.1854,8.2255,8.1382,8.1429,2303600.0],["2017-03-30",8.1382,8.2562,8.0981,8.2184,3609200.0],["2017-03-31",8.1736,8.275,8.1594,8.1901,2270800.0],["2017-04-03",7.9471,8.0934,7.8622,8.0368,7668000.0],["2017-04-04",8.0297,8.2043,8.0132,8.1712,2920800.0],["2017-04-05",8.2161,8.3765,8.1571,8.1689,6664800.0],["2017-04-06",8.2255,8.2279,8.0745,8.1311,3968400.0],["2017-04-07",8.117,8.2538,8.0509,8.1854,2056800.0],["2017-04-10",8.2208,8.2373,8.1193,8.1524,1457200.0],["2017-04-11",8.1288,8.1476,7.9802,8.0981,4124000.0],["2017-04-12",8.0674,8.0934,7.9849,8.0321,2352400.0],["2017-04-13",8.0179,8.0674,7.9613,8.0155,3175200.0],["2017-04-17",8.0226,8.1571,8.0226,8.1382,2090000.0],["2017-04-18",8.1217,8.2302,8.0533,8.2066,3540400.0],["2017-04-19",7.9377,8.1382,7.7867,7.992,8923600.0],["2017-04-20",8.025,8.1311,7.999,8.0981,2932000.0],["2017-04-21",8.0981,8.1241,7.9519,8.0273,2269200.0],["2017-04-24",8.1406,8.1736,8.0462,8.0769,2274000.0],["2017-04-25",8.1123,8.1807,8.1075,8.1477,1238800.0],["2017-04-26",8.1217,8.3033,8.1217,8.2585,2717600.0],["2017-04-27",8.2231,8.2915,8.1193,8.2538,5305200.0],["2017-04-28",8.242,8.3033,8.1948,8.2161,3535200.0],["2017-05-01",8.2562,8.3458,8.2043,8.3269,1828800.0],["2017-05-02",8.3175,8.4024,8.3081,8.3977,1264000.0],["2017-05-03",8.3529,8.4944,8.3316,8.4826,2302400.0],["2017-05-04",8.5227,8.5487,8.4402,8.4873,3066400.0],["2017-05-05",8.4968,8.5392,8.4779,8.5227,1314400.0],["2017-05-08",8.5416,8.5581,8.485,8.5015,1225600.0],["2017-05-09",8.5038,8.5628,8.4378,8.4449,2268800.0],["2017-05-10",8.426,8.4685,8.2632,8.2703,3181200.0],["2017-05-11",8.2562,8.2892,8.1665,8.2585,2180400.0],["2017-05-12",8.2373,8.2727,8.1689,8.2538,1535200.0],["2017-05-15",8.2727,8.3246,8.2467,8.3175,1529600.0],["2017-05-16",8.3175,8.3246,8.1995,8.2514,2506000.0],["2017-05-17",8.1476,8.2066,8.0816,8.1005,3223200.0],["2017-05-18",8.1099,8.2467,8.1099,8.183,1318400.0],["2017-05-19",8.209,8.3033,8.15,8.2396,1811200.0],["2017-05-22",8.2703,8.2845,8.2326,8.2491,1211200.0],["2017-05-23",8.2632,8.2774,8.176,8.2349,1300000.0],["2017-05-24",8.2562,8.2986,8.1877,8.2208,2057200.0],["2017-05-25",8.2609,8.3411,8.2302,8.3151,1377200.0],["2017-05-26",8.3104,8.3316,8.242,8.3175,1106800.0],["2017-05-30",8.3151,8.3577,8.2702,8.3057,847600.0],["2017-05-31",8.3175,8.3175,8.1637,8.2513,1510800.0],["2017-06-01",8.2891,8.3482,8.2229,8.334,2688400.0],["2017-06-02",8.327,8.4973,8.2891,8.4642,2713600.0],["2017-06-05",8.4831,8.5872,8.4831,8.5422,2560000.0],["2017-06-06",8.4665,8.5257,8.3837,8.4949,1962800.0],["2017-06-07",8.5162,8.6227,8.4642,8.599,1580000.0],["2017-06-08",8.5162,8.6842,8.4689,8.6037,1662400.0],["2017-06-09",8.6581,8.7149,8.5966,8.6913,1655600.0],["2017-06-12",8.7125,8.8332,8.5777,8.7551,1899600.0],["2017-06-13",8.7717,8.845,8.7007,8.7457,2286800.0],["2017-06-14",8.6463,8.7575,8.6037,8.7551,1941200.0],["2017-06-15",8.7149,8.7859,8.6771,8.7315,1520000.0],["2017-06-16",8.7409,8.7409,8.5966,8.6534,1500000.0],["2017-06-19",8.6771,8.7386,8.6203,8.6913,1498800.0],["2017-06-20",8.6984,8.7528,8.6368,8.7031,1672400.0],["2017-06-21",8.7196,8.7338,8.6463,8.6581,1610000.0],["2017-06-22",8.6581,8.748,8.6463,8.7291,1589200.0],["2017-06-23",8.7362,8.7575,8.6842,8.7315,2666400.0],["2017-06-26",8.7338,8.819,8.7173,8.7764,1464800.0],["2017-06-27",8.8001,8.8616,8.7504,8.8166,2392800.0],["2017-06-28",8.8332,8.968,8.7575,8.9018,3498400.0],["2017-06-29",8.987,9.0437,8.7433,8.7764,2135200.0],["2017-06-30",8.8143,8.8876,8.7599,8.8521,1856000.0],["2017-07-03",8.8805,9.0461,8.8805,9.0414,1068400.0],["2017-07-05",9.0579,9.0816,8.916,9.0414,3077200.0],["2017-07-06",9.0414,9.0792,8.8947,8.9065,2826400.0],["2017-07-07",8.9278,8.9586,8.819,8.8569,1298800.0],["2017-07-10",8.8639,8.9018,8.8119,8.89,1379200.0],["2017-07-11",8.8829,8.8947,8.819,8.8805,1518400.0],["2017-07-12",8.8687,8.9278,8.8474,8.9113,931200.0],["2017-07-13",8.942,8.9964,8.871,8.9822,1487600.0],["2017-07-14",8.9444,8.987,8.9065,8.9657,1588400.0],["2017-07-17",8.968,9.0366,8.916,8.9349,1932000.0],["2017-07-18",8.9255,8.968,8.8048,8.8947,2828000.0],["2017-07-19",8.7504,8.8166,8.5777,8.8024,5439600.0],["2017-07-20",8.6085,8.8947,8.5706,8.8781,3042400.0],["2017-07-21",8.8332,9.1809,8.7622,9.1691,4894000.0],["2017-07-24",9.1289,9.2566,9.1242,9.2283,3082800.0],["2017-07-25",9.207,9.2614,9.188,9.2283,2189200.0],["2017-07-26",9.2259,9.259,9.1597,9.2472,1294800.0],["2017-07-27",9.2235,9.2874,9.1549,9.2827,2060400.0],["2017-07-28",9.2543,9.4861,9.2306,9.4577,3885600.0],["2017-07-31",9.4695,9.4885,9.408,9.4743,2270800.0],["2017-08-01",9.5216,9.5689,9.427,9.5547,1983200.0],["2017-08-02",9.5618,9.5713,9.4932,9.5452,2568000.0],["2017-08-03",9.5405,9.6304,9.4648,9.6257,1526000.0],["2017-08-04",9.699,9.699,9.5878,9.5902,1573200.0],["2017-08-07",9.6115,9.6375,9.5216,9.55,1137600.0],["2017-08-08",9.5381,9.6328,9.5098,9.5405,992400.0],["2017-08-09",9.4814,9.6162,9.4293,9.6162,1352400.0],["2017-08-10",9.5926,9.6564,9.5642,9.6257,1796800.0],["2017-08-11",9.602,9.6493,9.5713,9.6233,1794400.0],["2017-08-14",9.699,9.8386,9.6422,9.7345,2114000.0],["2017-08-15",9.7984,9.8031,9.6351,9.7652,1640400.0],["2017-08-16",9.8126,9.8835,9.744,9.7605,1861600.0],["2017-08-17",9.7416,9.7581,9.5997,9.628,1634000.0],["2017-08-18",9.5878,9.7108,9.5405,9.6943,4146400.0],["2017-08-21",9.6895,9.6943,9.5784,9.673,1547200.0],["2017-08-22",9.5429,9.7913,9.3915,9.7652,1684400.0],["2017-08-23",9.7179,9.8764,9.6824,9.8386,1563600.0],["2017-08-24",9.8812,9.9947,9.796,9.9711,2543200.0],["2017-08-25",10.0136,10.0704,9.9592,10.042,1576400.0],["2017-08-28",10.0539,10.0633,9.9001,9.9095,1602400.0],["2017-08-29",9.8528,9.9403,9.8007,9.8859,1838800.0],["2017-08-30",9.8811,9.8954,9.7792,9.8859,2364400.0],["2017-08-31",9.9096,9.9547,9.8053,9.9428,1697200.0],["2017-09-01",9.9547,10.1349,9.8503,10.1183,1920400.0],["2017-09-05",10.0448,10.1278,9.8645,9.893,2273600.0],["2017-09-06",9.8717,9.9404,9.7839,9.8788,1758800.0],["2017-09-07",9.8954,9.8954,9.7436,9.7934,1353200.0],["2017-09-08",9.7839,9.9049,9.7294,9.829,1607200.0],["2017-09-11",9.9191,9.9997,9.7412,9.893,1612000.0],["2017-09-12",9.9499,9.9973,9.8456,9.9452,1197200.0],["2017-09-13",9.9523,9.976,9.8693,9.9547,1376400.0],["2017-09-14",9.9547,10.0282,9.8645,9.9641,1159600.0],["2017-09-15",9.9594,10.0234,9.8669,9.9309,2096000.0],["2017-09-18",9.9404,10.1681,9.912,10.1657,2087200.0],["2017-09-19",10.1657,10.3293,10.1372,10.3009,2270800.0],["2017-09-20",10.3151,10.4479,10.2345,10.4242,1771600.0],["2017-09-21",10.4313,10.4408,10.2321,10.3388,1084000.0],["2017-09-22",10.1064,10.4977,9.8574,10.4692,1839200.0],["2017-09-25",10.4621,10.5024,10.3554,10.4645,1489200.0],["2017-09-26",10.436,10.4716,10.3151,10.3744,1416400.0],["2017-09-27",10.4858,10.5617,10.3767,10.5356,2219200.0],["2017-09-28",10.5665,10.666,10.5143,10.6305,2013200.0],["2017-09-29",10.6091,10.6898,10.5261,10.6803,2015600.0],["2017-10-02",10.666,11.0075,10.6234,11.0051,2580400.0],["2017-10-03",11.0288,11.2352,10.9625,11.1877,3175600.0],["2017-10-04",11.202,11.2826,11.1261,11.2162,1899200.0],["2017-10-05",11.2755,11.3679,11.2114,11.3039,1509200.0],["2017-10-06",11.1759,11.4177,11.1213,11.2518,2480400.0],["2017-10-09",11.2873,11.3324,11.2375,11.2778,1418400.0],["2017-10-10",11.2755,11.3039,11.1569,11.2257,1695200.0],["2017-10-11",11.2755,11.3513,11.1806,11.3324,1985600.0],["2017-10-12",11.3324,11.3822,11.2897,11.2968,1475600.0],["2017-10-13",11.2849,11.3395,11.228,11.2968,1250000.0],["2017-10-16",11.2897,11.33,11.2304,11.3158,1416800.0],["2017-10-17",11.2636,11.2636,11.1759,11.2399,2119600.0],["2017-10-18",11.6169,12.0295,11.4106,11.7995,6750800.0],["2017-10-19",11.5648,11.8564,11.4675,11.7189,5844800.0],["2017-10-20",11.6715,11.8209,11.6074,11.7118,3487200.0],["2017-10-23",11.7971,11.9987,11.6501,11.9868,3267600.0],["2017-10-24",12.058,12.1623,12.0058,12.1244,2498400.0],["2017-10-25",12.1244,12.2287,11.9276,12.2026,2568400.0],["2017-10-26",12.2145,12.5892,12.1742,12.454,3584400.0],["2017-10-27",12.4208,12.7362,12.3971,12.7077,2972400.0],["2017-10-30",12.6342,12.7125,12.5275,12.6105,2340000.0],["2017-10-31",12.6532,12.8429,12.6532,12.8097,3712400.0],["2017-11-01",12.8927,12.9235,12.7006,12.7694,2335600.0],["2017-11-02",12.8049,13.1986,12.8049,13.0397,3056000.0],["2017-11-03",13.0848,13.0848,12.6864,12.7883,3088400.0],["2017-11-06",12.7883,12.9164,12.7883,12.8903,1471600.0],["2017-11-07",12.9425,12.952,12.7907,12.8263,1249600.0],["2017-11-08",12.8049,12.8524,12.7433,12.8026,2176800.0],["2017-11-09",12.7338,12.8405,12.6484,12.7314,1817200.0],["2017-11-10",12.7789,12.8358,12.7504,12.7765,1080800.0],["2017-11-13",12.7172,12.8239,12.6698,12.7812,1456400.0],["2017-11-14",12.7433,12.8405,12.7172,12.8168,841200.0],["2017-11-15",12.7054,12.8476,12.601,12.8239,1339600.0],["2017-11-16",12.8429,12.9757,12.8429,12.8974,1074000.0],["2017-11-17",12.8785,12.9899,12.7883,12.9283,919200.0],["2017-11-20",12.9875,13.2057,12.952,13.1156,1056800.0],["2017-11-21",13.1559,13.2816,13.1014,13.1654,1380800.0],["2017-11-22",13.1891,13.2365,13.0136,13.1037,1180800.0],["2017-11-24",13.1037,13.2033,13.0492,13.1867,452800.0],["2017-11-27",13.1891,13.2579,13.0468,13.1772,2354400.0],["2017-11-28",13.1677,13.3409,13.1298,13.329,1571200.0],["2017-11-29",13.3741,13.5875,13.3741,13.5448,2268000.0],["2017-11-30",13.6469,13.6944,13.5115,13.5543,1745600.0],["2017-12-01",13.5424,13.8085,13.1148,13.7966,2201600.0],["2017-12-04",13.9629,14.2812,13.9344,13.9937,2622400.0],["2017-12-05",13.9961,14.1268,13.9534,13.9795,1380400.0],["2017-12-06",13.932,14.0674,13.875,14.027,1407200.0],["2017-12-07",14.027,14.4783,14.0127,14.3002,3226400.0],["2017-12-08",14.4142,14.5306,14.3216,14.5235,2352000.0],["2017-12-11",14.5638,14.6066,14.2645,14.4118,2602000.0],["2017-12-12",14.4427,14.8061,14.3976,14.6992,3023200.0],["2017-12-13",14.7183,14.7278,14.4498,14.4641,1659600.0],["2017-12-14",14.4855,14.5425,14.2289,14.2645,2202000.0],["2017-12-15",14.3144,14.4356,14.2669,14.3477,8132000.0],["2017-12-18",14.4142,14.571,14.2978,14.3334,2534000.0],["2017-12-19",14.3952,14.4237,14.1933,14.2479,2134000.0],["2017-12-20",14.3311,14.3548,14.1173,14.1339,1644400.0],["2017-12-21",14.2598,14.4593,14.2075,14.2313,2744800.0],["2017-12-22",14.2622,14.3643,14.2574,14.3287,1818400.0],["2017-12-26",14.3311,14.3691,14.2836,14.2907,736400.0],["2017-12-27",14.2859,14.3382,14.141,14.198,2020400.0],["2017-12-28",14.1957,14.2717,14.1363,14.2574,1770400.0],["2017-12-29",14.2669,14.2835,14.0413,14.065,44133200.0],["2018-01-02",14.0222,14.2812,14.0222,14.1434,4624400.0],["2018-01-03",14.1363,14.2883,13.9961,14.0484,3767200.0],["2018-01-04",14.1481,14.255,14.0151,14.1458,4879200.0],["2018-01-05",14.2194,14.3619,14.1648,14.3334,3556400.0],["2018-01-08",14.1149,14.533,14.0745,14.4712,3517200.0],["2018-01-09",14.5045,14.9297,14.5045,14.8727,3753600.0],["2018-01-10",14.8442,14.9297,14.7278,14.7634,2607200.0],["2018-01-11",14.8489,14.8727,14.7396,14.8323,1052800.0],["2018-01-12",14.875,15.0033,14.799,14.9891,2310000.0],["2018-01-16",15.1553,15.21,14.761,14.8347,6050000.0],["2018-01-17",14.5733,15.1007,14.5021,14.8727,5502400.0],["2018-01-18",14.8323,14.8655,14.6636,14.6755,3731600.0],["2018-01-19",14.6684,14.8632,14.59,14.8418,4477200.0],["2018-01-22",14.8228,15.1245,14.8109,15.1245,4287600.0],["2018-01-23",15.1981,15.4879,15.1482,15.4641,4271200.0],["2018-01-24",15.5117,15.5782,15.1126,15.2836,2284400.0],["2018-01-25",15.3026,15.3264,14.913,14.9843,2972000.0],["2018-01-26",15.0199,15.2646,14.9368,15.2504,2801600.0],["2018-01-29",15.2504,15.3929,15.1316,15.1862,2363200.0],["2018-01-30",15.0579,15.2955,14.9701,15.1078,1847200.0],["2018-01-31",15.1791,15.3002,15.0888,15.2005,1406400.0],["2018-02-01",15.1767,15.8941,15.1292,15.868,3832400.0],["2018-02-02",15.8656,16.0152,15.533,15.533,2584400.0],["2018-02-05",15.3715,15.7183,14.4546,14.7658,4058000.0],["2018-02-06",14.5258,15.115,14.2289,15.0579,6218400.0],["2018-02-07",15.0223,15.5307,14.9724,15.381,3682800.0],["2018-02-08",15.4641,15.5497,14.6612,14.666,3602400.0],["2018-02-09",14.8109,15.0081,14.0935,14.7325,4462400.0],["2018-02-12",14.8774,15.248,14.8465,15.1268,1952000.0],["2018-02-13",15.0223,15.2028,14.9938,15.172,1492400.0],["2018-02-14",15.1387,15.8608,15.1055,15.8276,2498000.0],["2018-02-15",15.9369,16.1887,15.7207,16.1245,2646000.0],["2018-02-16",16.1126,16.2908,15.9701,16.0034,4258800.0],["2018-02-20",15.9867,16.3407,15.9867,16.1221,2013600.0],["2018-02-21",16.1673,16.5473,16.1673,16.2694,3191200.0],["2018-02-22",16.3074,16.4286,16.0081,16.039,1941200.0],["2018-02-23",16.1506,16.4476,16.1293,16.4452,1990400.0],["2018-02-26",16.4286,16.6899,16.3431,16.6281,2829200.0],["2018-02-27",16.6281,16.9203,16.6281,16.6756,2663600.0],["2018-02-28",16.7922,16.9016,16.5091,16.5091,2616800.0],["2018-03-01",16.5733,16.5733,15.6194,15.8097,4347200.0],["2018-03-02",15.755,16.1761,15.4648,16.1332,2725600.0],["2018-03-05",16.069,16.6447,15.931,16.5329,2779200.0],["2018-03-06",16.6542,16.9611,16.3925,16.9492,3271600.0],["2018-03-07",16.7089,17.0015,16.5828,16.8469,2593200.0],["2018-03-08",16.973,17.0467,16.7375,16.9991,1565200.0],["2018-03-09",17.099,17.5677,17.099,17.5463,2316800.0],["2018-03-12",17.6153,17.6295,17.2727,17.4416,1815600.0],["2018-03-13",17.444,17.4939,17.1657,17.237,2176400.0],["2018-03-14",17.1966,17.3108,17.0087,17.0895,1962400.0],["2018-03-15",17.1324,17.2013,16.6946,16.8112,2618000.0],["2018-03-16",16.854,17.0277,16.7874,16.9064,2970400.0],["2018-03-19",16.8897,16.9991,16.5091,16.7708,1814800.0],["2018-03-20",16.8659,17.1871,16.8659,17.0681,1484800.0],["2018-03-21",17.0681,17.3917,17.011,17.1799,2124000.0],["2018-03-22",16.9373,16.9373,16.1856,16.1903,3256400.0],["2018-03-23",16.2593,16.3307,15.7503,15.7503,2738000.0],["2018-03-26",16.0405,16.502,16.0238,16.4734,1870800.0],["2018-03-27",16.5519,16.5567,15.7217,15.8668,2350800.0],["2018-03-28",15.824,15.9548,15.2935,15.6337,2507200.0],["2018-03-29",15.6646,16.069,15.4933,15.9953,2386400.0],["2018-04-02",15.9168,15.9953,15.1888,15.4125,3241600.0],["2018-04-03",15.4624,16.2379,15.4386,16.0952,3634000.0],["2018-04-04",15.774,16.4924,15.5528,16.4354,3301600.0],["2018-04-05",16.5828,16.923,16.3307,16.8183,5006800.0],["2018-04-06",16.6233,16.7161,16.226,16.4401,2828400.0],["2018-04-09",16.628,16.766,16.345,16.4187,1764400.0],["2018-04-10",16.7161,16.9968,16.5686,16.9064,2208800.0],["2018-04-11",16.785,17.1109,16.6613,16.9111,2938400.0],["2018-04-12",17.1776,17.3298,17.1014,17.2085,2271600.0],["2018-04-13",17.4464,17.4464,16.7969,16.9302,1889600.0],["2018-04-16",17.1086,17.237,16.9635,17.2132,2072800.0],["2018-04-17",17.444,17.7818,17.2465,17.6985,6074000.0],["2018-04-18",17.8365,17.9055,16.854,17.1086,6726800.0],["2018-04-19",17.1252,17.4583,17.111,17.2846,3114000.0],["2018-04-20",17.2846,17.6248,17.199,17.5558,3455600.0],["2018-04-23",17.6343,17.8222,17.4868,17.5938,3066000.0],["2018-04-24",17.6295,17.7937,17.0872,17.3108,2201200.0],["2018-04-25",17.2727,17.3798,17.0467,17.13,2366000.0],["2018-04-26",17.1324,17.6272,16.9516,17.532,1966800.0],["2018-04-27",17.4226,17.7509,17.2941,17.5796,2262400.0],["2018-04-30",17.6533,17.9673,17.6081,17.6509,2832400.0],["2018-05-01",17.551,17.6462,17.2989,17.6153,2087200.0],["2018-05-02",17.62,17.7485,17.4606,17.5011,1484800.0],["2018-05-03",17.4107,17.5201,17.0824,17.4464,1767600.0],["2018-05-04",17.4368,17.9554,17.287,17.8294,2750000.0],["2018-05-07",17.8627,18.405,17.8436,18.2647,2798000.0],["2018-05-08",18.4169,18.5549,18.2456,18.5097,1876400.0],["2018-05-09",18.6191,19.1068,18.5359,18.8499,3133200.0],["2018-05-10",18.8166,19.1044,18.7809,18.9308,2102800.0],["2018-05-11",18.9522,19.0782,18.8594,18.9593,2150800.0],["2018-05-14",18.9189,19.0116,18.5287,18.6738,2727200.0],["2018-05-15",18.5692,18.7952,18.474,18.6905,2104800.0],["2018-05-16",18.6334,18.8856,18.5573,18.5882,2312800.0],["2018-05-17",18.5906,18.7428,18.3765,18.5668,2430000.0],["2018-05-18",18.5549,18.6596,18.4574,18.4597,3490000.0],["2018-05-21",18.6263,19.0307,18.6263,18.7952,2245200.0],["2018-05-22",18.8642,18.8903,18.7071,18.7286,1551600.0],["2018-05-23",18.65,18.6857,18.2718,18.6786,1562400.0],["2018-05-24",18.6025,18.6976,18.3979,18.6405,1870000.0],["2018-05-25",18.5787,18.5787,18.317,18.5026,4166400.0],["2018-05-29",18.3027,18.3598,17.532,17.62,5812000.0],["2018-05-30",17.6985,18.0458,17.639,17.7271,4061600.0],["2018-05-31",17.7223,17.8319,17.3007,17.3364,2577200.0],["2018-06-01",17.5079,17.6246,17.1363,17.2316,3366000.0],["2018-06-04",17.2507,17.3531,16.1978,16.7266,12917200.0],["2018-06-05",16.7957,16.8957,16.6266,16.7743,4334000.0],["2018-06-06",16.7743,16.8386,16.436,16.7671,5280400.0],["2018-06-07",16.9029,16.9481,16.4336,16.7171,3820000.0],["2018-06-08",16.729,17.0672,16.6218,17.0029,4524400.0],["2018-06-11",16.9815,17.1459,16.8672,16.9362,2656800.0],["2018-06-12",17.0053,17.1863,16.9291,17.1649,4844400.0],["2018-06-13",17.2173,17.3507,16.8147,16.9338,6108000.0],["2018-06-14",16.9553,16.9886,16.6218,16.7099,4919200.0],["2018-06-15",16.6742,16.81,16.4908,16.5908,7183600.0],["2018-06-18",16.5051,16.567,16.274,16.3526,7565200.0],["2018-06-19",16.1454,16.2192,15.9453,16.1525,6136800.0],["2018-06-20",16.1883,16.2764,15.9334,15.9477,3707600.0],["2018-06-21",16.0072,16.0311,15.5523,15.8262,3200800.0],["2018-06-22",15.9167,15.9477,15.5642,15.7023,8316400.0],["2018-06-25",15.6523,15.6523,15.1092,15.4094,4964400.0],["2018-06-26",15.4117,15.719,15.3689,15.4808,3034800.0],["2018-06-27",15.4999,15.6785,15.3307,15.3427,3212000.0],["2018-06-28",15.3236,15.5308,15.1878,15.4355,3116800.0],["2018-06-29",15.5285,15.688,15.3403,15.3427,3095600.0],["2018-07-02",15.2164,15.5165,15.1759,15.4641,3273200.0],["2018-07-03",15.488,15.5618,15.064,15.0949,2340000.0],["2018-07-05",15.1378,15.1711,14.2993,14.4804,9578000.0],["2018-07-06",14.4565,14.6733,14.3708,14.4804,3434000.0],["2018-07-09",14.5089,14.9163,14.5089,14.7829,4760400.0],["2018-07-10",14.8853,14.921,14.7209,14.9067,3533600.0],["2018-07-11",14.8067,14.952,14.6733,14.6947,2687200.0],["2018-07-12",14.6947,14.7448,14.3565,14.5947,4174000.0],["2018-07-13",14.5709,14.7305,14.4589,14.6495,2168400.0],["2018-07-16",14.7162,14.9949,14.7162,14.9329,2910400.0],["2018-07-17",15.0282,15.4475,14.9353,15.4094,5129200.0],["2018-07-18",15.5118,15.931,15.1187,15.5642,6894800.0],["2018-07-19",15.3117,15.4594,14.8996,14.9282,3954800.0],["2018-07-20",14.8615,15.0568,14.7805,14.9258,2129600.0],["2018-07-23",14.8782,15.1831,14.8496,15.1426,3495600.0],["2018-07-24",15.2378,15.2783,14.8448,14.9044,1740800.0],["2018-07-25",14.8734,14.9282,14.7281,14.8853,1892400.0],["2018-07-26",14.8877,14.9282,14.74,14.8138,2461200.0],["2018-07-27",14.7686,14.9163,14.5494,14.6185,2544400.0],["2018-07-30",14.7329,14.7376,14.2231,14.2517,4033600.0],["2018-07-31",14.2636,14.3255,14.0087,14.2588,2287600.0],["2018-08-01",14.347,14.6566,14.3136,14.4113,2628800.0],["2018-08-02",14.2993,14.5351,14.2922,14.3589,1731200.0],["2018-08-03",14.3589,14.4041,14.1159,14.3184,2395600.0],["2018-08-06",14.3613,14.6185,14.3208,14.3994,1959200.0],["2018-08-07",14.4232,14.6876,14.4232,14.5256,1816400.0],["2018-08-08",14.5447,14.6638,14.4684,14.6233,1739200.0],["2018-08-09",14.5899,14.7924,14.5899,14.6971,4106000.0],["2018-08-10",14.5661,14.8186,14.4113,14.7733,2508000.0],["2018-08-13",14.7757,14.8067,14.5947,14.6018,2192000.0],["2018-08-14",14.64,14.74,14.6161,14.7209,1439600.0],["2018-08-15",14.5852,14.6066,14.204,14.2922,2667600.0],["2018-08-16",14.4565,14.6662,14.3327,14.4946,2197600.0],["2018-08-17",14.478,14.609,14.3327,14.578,1475600.0],["2018-08-20",14.5756,14.9044,14.5756,14.7567,2960400.0],["2018-08-21",14.4542,14.8734,14.3708,14.3875,5700400.0],["2018-08-22",14.3112,14.6757,14.3112,14.5471,1689200.0],["2018-08-23",14.5066,14.6757,14.2874,14.497,2572000.0],["2018-08-24",14.5399,14.6328,14.4303,14.5494,3348000.0],["2018-08-27",14.6614,14.8353,14.6471,14.8162,1484000.0],["2018-08-28",14.8496,14.9568,14.709,14.8615,2110000.0],["2018-08-29",14.8258,14.8424,14.659,14.7876,1729200.0],["2018-08-30",14.7614,14.7996,14.6588,14.6874,1104000.0],["2018-08-31",14.6731,14.8664,14.5681,14.8306,1828400.0],["2018-09-04",14.7709,15.031,14.7208,14.9594,2178000.0],["2018-09-05",14.957,15.0191,14.5419,14.5825,3759200.0],["2018-09-06",14.5061,14.5968,14.079,14.1792,2336000.0],["2018-09-07",14.1769,14.5061,14.1029,14.4942,2825600.0],["2018-09-10",14.5204,14.5467,13.7736,13.8476,4523200.0],["2018-09-11",13.7832,13.8977,13.7092,13.8094,2978000.0],["2018-09-12",13.8094,13.8094,13.4897,13.516,3536800.0],["2018-09-13",13.5923,14.017,13.5494,13.8548,3586000.0],["2018-09-14",13.8619,14.0886,13.819,13.9884,2891600.0],["2018-09-17",14.0766,14.0957,13.5565,13.7021,2260000.0],["2018-09-18",13.7068,13.8643,13.5971,13.8428,2742800.0],["2018-09-19",13.8381,14.0719,13.8166,13.8929,2015600.0],["2018-09-20",14.0003,14.2246,13.955,14.0003,2060000.0],["2018-09-21",14.0623,14.1506,13.683,13.7021,3477200.0],["2018-09-24",13.745,13.7784,13.578,13.7379,1911600.0],["2018-09-25",13.7474,13.7474,13.4802,13.6878,2270000.0],["2018-09-26",13.6854,13.6854,13.3847,13.4086,1498800.0],["2018-09-27",13.4754,13.5255,13.2201,13.2678,1640000.0],["2018-09-28",13.1629,13.2917,13.1295,13.1963,2088800.0],["2018-10-01",13.2774,13.3585,13.1151,13.1939,1464000.0],["2018-10-02",13.2416,13.3919,13.1509,13.2631,2477200.0],["2018-10-03",13.3275,13.4014,13.2225,13.3251,3351200.0],["2018-10-04",13.368,13.5923,13.2726,13.3084,2953600.0],["2018-10-05",13.337,13.5613,13.1247,13.2607,1738800.0],["2018-10-08",13.2416,13.3585,13.003,13.3179,2072000.0],["2018-10-09",13.3251,13.4873,13.1629,13.2368,2170800.0],["2018-10-10",13.1342,13.1772,12.6451,12.8002,2504400.0],["2018-10-11",12.4853,12.762,11.989,12.0773,3401600.0],["2018-10-12",12.397,12.4304,12.0487,12.4065,2898000.0],["2018-10-15",12.4065,12.669,12.2181,12.6093,2364000.0],["2018-10-16",12.6427,13.1724,12.5712,13.0293,3414800.0],["2018-10-17",12.6451,12.9457,12.4304,12.8455,4152400.0],["2018-10-18",12.8121,12.8599,12.094,12.156,3857200.0],["2018-10-19",12.2777,12.595,12.1011,12.1799,2873200.0],["2018-10-22",12.1751,12.4328,11.8363,11.9604,2508000.0],["2018-10-23",11.7862,11.9604,11.4784,11.822,3635600.0],["2018-10-24",11.8554,11.9795,11.4856,11.5047,2740000.0],["2018-10-25",11.5357,11.8554,11.488,11.748,1497600.0],["2018-10-26",11.4331,11.5786,11.2542,11.3973,3153600.0],["2018-10-29",11.3257,11.7862,11.0704,11.2422,4629200.0],["2018-10-30",11.2709,11.6144,11.1707,11.5238,2594800.0],["2018-10-31",11.8578,11.9866,11.5333,11.7886,2868400.0],["2018-11-01",11.8101,12.3803,11.717,12.3588,3117600.0],["2018-11-02",12.6451,13.1533,12.4065,13.0937,3723200.0],["2018-11-05",13.1271,13.1963,12.9696,13.034,2946800.0],["2018-11-06",12.9672,13.3108,12.9672,13.2297,2189200.0],["2018-11-07",13.3251,13.7903,13.306,13.6878,2107600.0],["2018-11-08",13.5303,13.7522,13.3824,13.442,1556800.0],["2018-11-09",13.3012,13.4301,13.0316,13.2106,2050800.0],["2018-11-12",13.1223,13.3442,12.6666,12.9338,1514800.0],["2018-11-13",13.003,13.4205,12.8933,13.1819,1770000.0],["2018-11-14",13.1223,13.4277,12.8503,12.8813,2460000.0],["2018-11-15",12.6451,12.9839,12.533,12.9601,1857600.0],["2018-11-16",12.8002,13.0555,12.7191,12.9076,1260400.0],["2018-11-19",12.9052,13.182,12.6117,12.7859,2798000.0],["2018-11-20",12.6905,12.6905,12.0725,12.2133,1980400.0],["2018-11-21",12.2181,12.5688,12.168,12.3397,1937600.0],["2018-11-23",12.2538,12.5067,12.168,12.3851,552400.0],["2018-11-26",12.5425,13.0316,12.5425,12.6189,999600.0],["2018-11-27",12.5211,12.8956,12.5211,12.7072,1445600.0],["2018-11-28",12.7358,13.4802,12.7358,13.3847,2327600.0],["2018-11-29",13.313,13.6453,13.2629,13.3465,1544000.0],["2018-11-30",13.313,14.0134,13.282,13.8269,2855600.0],["2018-12-03",14.14,14.9455,13.4899,13.901,3825200.0],["2018-12-04",14.0731,14.0731,13.3919,13.5425,2915200.0],["2018-12-06",13.1911,13.4325,12.4908,13.3943,4745600.0],["2018-12-07",13.3226,13.5999,12.4813,12.682,2822800.0],["2018-12-10",12.5147,12.6677,12.1084,12.5506,4131600.0],["2018-12-11",12.5721,12.9043,12.4215,12.5219,3536800.0],["2018-12-12",12.7203,12.8111,12.5601,12.6151,1522400.0],["2018-12-13",12.8111,13.0334,12.2184,12.443,1969600.0],["2018-12-14",12.2757,12.6486,12.0845,12.4383,1798400.0],["2018-12-17",12.3833,13.1194,12.2447,12.7036,3003200.0],["2018-12-18",13.0477,13.5114,12.78,13.0645,3901200.0],["2018-12-19",13.0143,13.313,12.8374,12.8948,1966400.0],["2018-12-20",12.8541,13.1314,12.4837,12.9091,2575200.0],["2018-12-21",12.1801,13.0525,12.1801,12.5243,4476000.0],["2018-12-24",12.6319,12.6319,12.1467,12.2996,1562800.0],["2018-12-26",12.149,12.9378,12.149,12.8948,2150400.0],["2018-12-27",12.5052,12.9784,12.3498,12.608,4936000.0],["2018-12-28",12.6319,12.8948,12.5841,12.737,1554400.0],["2018-12-31",12.7155,13.0621,12.6175,13.0621,2242800.0],["2019-01-02",12.651,13.282,12.6247,12.7083,4474400.0],["2019-01-03",12.6462,12.89,12.3187,12.5386,2988400.0],["2019-01-04",12.1897,13.3824,12.1897,13.0262,3846000.0],["2019-01-07",13.0262,13.2748,12.4502,12.541,3510400.0],["2019-01-08",12.4096,12.7848,12.2853,12.5482,2622000.0],["2019-01-09",12.6653,12.8183,12.118,12.3642,4161200.0],["2019-01-10",12.4167,12.4765,11.9913,12.4526,2415200.0],["2019-01-11",12.3092,12.3713,11.9602,12.2948,4126400.0],["2019-01-14",12.4287,12.4287,11.9985,12.2399,2316800.0],["2019-01-15",12.1992,12.4359,12.0797,12.3809,2428800.0],["2019-01-16",12.4287,12.6677,12.3498,12.51,1807200.0],["2019-01-17",12.4024,12.9067,12.4024,12.7394,2174800.0],["2019-01-18",12.9545,13.0955,12.7514,13.0573,1674400.0],["2019-01-22",13.1577,13.2652,12.1849,12.4167,4289600.0],["2019-01-23",12.2494,12.5339,11.7117,12.0295,5608400.0],["2019-01-24",12.2184,12.2184,11.7499,11.867,4012800.0],["2019-01-25",11.8479,12.1897,11.7929,12.0845,1597200.0],["2019-01-28",12.1395,12.1395,11.8861,11.9531,1652800.0],["2019-01-29",11.8837,12.2948,11.8837,12.1897,2100400.0],["2019-01-30",12.2614,12.3092,11.9531,12.1228,1896800.0],["2019-01-31",12.1897,12.4789,12.0463,12.0463,2827200.0],["2019-02-01",12.0702,12.3761,11.5969,11.8575,5534800.0],["2019-02-04",11.922,12.2255,11.7834,11.9961,3750000.0],["2019-02-05",11.9292,12.2303,11.9292,12.1945,2348800.0],["2019-02-06",12.1251,12.3498,12.075,12.1443,1991200.0],["2019-02-07",12.106,12.2853,11.9076,12.0009,1954800.0],["2019-02-08",12.008,12.2231,11.8766,12.0606,1854400.0],["2019-02-11",12.1897,12.3068,12.0726,12.2088,1963200.0],["2019-02-12",12.412,12.4478,12.2279,12.2901,1705600.0],["2019-02-13",12.4239,12.7227,12.3785,12.6175,1663200.0],["2019-02-14",12.6319,12.8517,12.4645,12.6462,2817200.0],["2019-02-15",12.7466,12.9019,12.6916,12.7083,1040000.0],["2019-02-19",12.847,13.141,12.7131,13.0477,2077200.0],["2019-02-20",13.0453,13.2652,12.9354,13.0071,1384000.0],["2019-02-21",12.9999,13.325,12.847,13.2724,1773200.0],["2019-02-22",13.3537,13.5043,13.27,13.4541,1258400.0],["2019-02-25",13.6524,13.8962,13.5712,13.6859,2053600.0],["2019-02-26",13.6238,13.6835,13.3441,13.3441,2176400.0],["2019-02-27",13.2629,13.4349,13.1768,13.282,1476800.0],["2019-02-28",13.1862,13.373,13.1263,13.2245,1476800.0],["2019-03-01",13.4927,13.5286,13.27,13.3011,2677600.0],["2019-03-04",13.3969,13.5118,12.9084,13.0449,2236400.0],["2019-03-05",12.9875,13.2892,12.8103,12.851,1715600.0],["2019-03-06",12.7983,13.3538,12.6307,12.8797,2432000.0],["2019-03-07",12.9875,12.9875,12.6594,12.8366,1770400.0],["2019-03-08",12.6977,12.7791,12.4343,12.4535,1480400.0],["2019-03-11",12.4535,12.9036,12.4535,12.8534,1237200.0],["2019-03-12",12.9108,12.9779,12.76,12.9324,1986800.0],["2019-03-13",13.1694,13.1694,12.918,12.9204,1424400.0],["2019-03-14",13.112,13.112,12.8893,13.0018,892000.0],["2019-03-15",13.2125,13.2125,12.9228,12.9587,1568800.0],["2019-03-18",13.0353,13.1886,13.0162,13.1503,1245200.0],["2019-03-19",13.2341,13.3011,12.906,12.9372,1084000.0],["2019-03-20",13.1383,13.1383,12.5924,12.6762,1560400.0],["2019-03-21",12.6307,12.7696,12.329,12.341,1571200.0],["2019-03-22",12.3122,12.4176,11.9411,12.0105,1746000.0],["2019-03-25",12.2236,12.2571,11.7831,11.9363,1606400.0],["2019-03-26",12.2236,12.2907,12.0249,12.1326,2283200.0],["2019-03-27",12.1566,12.2117,11.8836,12.1518,1033200.0],["2019-03-28",12.2979,12.4439,12.1207,12.408,1223600.0],["2019-03-29",12.4511,12.5684,12.4224,12.4224,1612000.0],["2019-04-01",12.6187,12.93,12.5373,12.8821,2238800.0],["2019-04-02",12.93,13.0976,12.681,13.0234,1965200.0],["2019-04-03",13.3778,13.3778,12.475,12.6187,3098800.0],["2019-04-04",12.8031,13.1144,12.6331,12.8462,1917600.0],["2019-04-05",12.8127,12.9994,12.6905,12.8701,654400.0],["2019-04-08",12.9036,12.9898,12.6666,12.9013,968400.0],["2019-04-09",12.9515,12.9515,12.6283,12.7815,1102000.0],["2019-04-10",12.7145,12.8701,12.5205,12.6905,1118400.0],["2019-04-11",12.8677,12.8677,12.5349,12.6905,1118000.0],["2019-04-12",12.5756,13.0329,12.5756,12.9635,1783200.0],["2019-04-15",13.1455,13.1455,12.9348,13.0353,1550400.0],["2019-04-16",13.1455,13.3131,12.9348,13.2485,2211200.0],["2019-04-17",13.3969,13.5286,12.8941,12.9683,3228400.0],["2019-04-18",13.1239,13.2125,12.9444,13.1407,1868400.0],["2019-04-22",12.8749,13.2724,12.8749,13.1335,1421200.0],["2019-04-23",13.1694,13.2293,13.021,13.167,1331600.0],["2019-04-24",13.2293,13.2293,12.9324,12.9875,1279600.0],["2019-04-25",12.8869,13.1383,12.8031,13.0713,1165600.0],["2019-04-26",12.8103,13.0976,12.8103,12.9731,955600.0],["2019-04-29",12.93,13.1359,12.9276,13.0928,1051200.0],["2019-04-30",12.9946,13.0401,12.8701,12.9875,1343600.0],["2019-05-01",13.1096,13.258,13.021,13.2341,1741600.0],["2019-05-02",13.2748,13.4592,13.2101,13.3849,1572400.0],["2019-05-03",13.4687,13.5813,13.3131,13.5789,1140800.0],["2019-05-06",12.9467,14.0793,12.9467,14.0195,3178800.0],["2019-05-07",14.065,14.2038,13.5717,13.6363,2144800.0],["2019-05-08",13.6483,13.8327,13.4472,13.4807,926400.0],["2019-05-09",13.167,13.5669,13.167,13.4017,1311200.0],["2019-05-10",13.3155,13.5214,13.0641,13.5214,1712000.0],["2019-05-13",12.9779,13.2868,12.9779,13.1335,1796400.0],["2019-05-14",13.0856,13.3418,13.0713,13.2293,1336800.0],["2019-05-15",13.1599,13.2892,12.9539,12.9875,1035200.0],["2019-05-16",13.1048,13.4376,13.0593,13.349,1344800.0],["2019-05-17",13.1551,13.4232,13.1144,13.2724,1037600.0],["2019-05-20",13.4616,13.5214,12.9228,12.9228,2381600.0],["2019-05-21",13.0713,13.4089,12.9156,12.9156,1519600.0],["2019-05-22",12.8797,13.0377,12.8103,12.9539,878400.0],["2019-05-23",12.8653,12.9611,12.7911,12.8965,1602800.0],["2019-05-24",12.9108,13.0401,12.8007,12.8007,865600.0],["2019-05-28",12.6403,12.9707,12.6259,12.7025,1221600.0],["2019-05-29",12.5325,12.6882,12.3841,12.5229,1556000.0],["2019-05-30",12.5805,12.8036,12.3742,12.5661,1347600.0],["2019-05-31",12.355,12.5205,12.0335,12.1871,2865600.0],["2019-06-03",12.1871,12.3622,11.8464,12.1055,3476400.0],["2019-06-04",12.2398,12.6045,12.1151,12.6021,1934800.0],["2019-06-05",12.4534,12.746,12.3718,12.6357,1492800.0],["2019-06-06",12.7844,13.0291,12.4989,13.0075,1722400.0],["2019-06-07",12.8852,13.1107,12.734,13.0915,2051600.0],["2019-06-10",13.1947,13.3674,13.0027,13.1011,2912000.0],["2019-06-11",13.2858,13.2906,12.9548,13.0723,1332000.0],["2019-06-12",13.0963,13.1947,12.7125,12.7772,2491600.0],["2019-06-13",12.8396,13.0843,12.4198,13.0843,1383200.0],["2019-06-14",13.0867,13.2378,12.8636,13.221,1731200.0],["2019-06-17",13.1731,13.3626,13.0723,13.1611,1400000.0],["2019-06-18",13.2019,13.3338,13.1563,13.2402,918000.0],["2019-06-19",13.2163,13.3794,13.0939,13.1227,1254400.0],["2019-06-20",13.1131,13.3314,13.0219,13.1395,1674800.0],["2019-06-21",13.0027,13.2019,12.7844,12.7844,1972800.0],["2019-06-24",12.9308,12.9835,12.5229,12.5901,2300800.0],["2019-06-25",12.6333,12.8468,12.475,12.6837,2281600.0],["2019-06-26",12.5517,12.7556,12.5517,12.5589,1691600.0],["2019-06-27",12.5109,12.7748,12.427,12.7173,1600000.0],["2019-06-28",12.7892,13.1923,12.758,13.0027,5052000.0],["2019-07-01",13.0987,13.2402,12.7508,12.8876,4006800.0],["2019-07-02",12.6045,12.7916,12.5709,12.6933,2143600.0],["2019-07-03",12.83,12.9668,12.6021,12.8972,1547600.0],["2019-07-05",12.9308,13.1947,12.8036,13.1683,2223200.0],["2019-07-08",13.1827,13.2882,12.6813,12.7005,2200800.0],["2019-07-09",12.7316,12.9188,12.6717,12.8924,1322800.0],["2019-07-10",12.7868,12.9284,12.5877,12.6189,2158400.0],["2019-07-11",12.6357,12.8468,12.6357,12.6957,1505200.0],["2019-07-12",12.6789,12.7245,12.4102,12.5277,2077600.0],["2019-07-15",12.5349,12.6213,12.2374,12.2566,2107200.0],["2019-07-16",12.235,12.4941,12.0719,12.0719,2698800.0],["2019-07-17",11.9951,12.259,11.5921,11.7792,8332000.0],["2019-07-18",11.3546,12.1055,11.3354,11.9951,4370400.0],["2019-07-19",11.808,12.0407,11.808,11.8872,2731200.0],["2019-07-22",11.964,11.9784,11.8176,11.8296,2704400.0],["2019-07-23",11.7265,12.0383,11.7265,12.0167,1793200.0],["2019-07-24",11.9184,12.0287,11.8656,11.964,1116400.0],["2019-07-25",11.9951,12.2326,11.9352,12.0191,2154400.0],["2019-07-26",11.9999,12.2326,11.8824,12.1583,1445200.0],["2019-07-29",12.1583,12.3358,12.0359,12.1031,1654800.0],["2019-07-30",12.0527,12.2854,11.9951,12.2303,922400.0],["2019-07-31",12.463,12.463,12.2087,12.2974,1664000.0],["2019-08-01",12.2974,12.4294,12.0143,12.2231,2388400.0],["2019-08-02",12.1535,12.1943,11.9855,12.0263,1791200.0],["2019-08-05",11.7744,12.0191,11.6617,11.7265,2224000.0],["2019-08-06",11.7313,11.8104,11.5177,11.6929,1620000.0],["2019-08-07",11.5201,11.7552,11.3954,11.5153,2044800.0],["2019-08-08",11.7552,11.7552,11.5201,11.6281,1520000.0],["2019-08-09",11.4362,11.6233,10.9948,11.4242,3454000.0],["2019-08-12",11.4146,11.5081,10.9636,11.0019,1316400.0],["2019-08-13",10.9084,11.357,10.9084,11.1531,1505600.0],["2019-08-14",10.774,11.1051,10.7237,10.8988,2012800.0],["2019-08-15",10.846,11.1387,10.7213,10.9228,1578800.0],["2019-08-16",10.8508,11.2898,10.8292,11.2179,2163600.0],["2019-08-19",11.4866,11.4866,11.2394,11.4266,1379600.0],["2019-08-20",11.4026,11.4866,11.1867,11.2107,977600.0],["2019-08-21",11.2107,11.3426,11.1339,11.2179,1238800.0],["2019-08-22",11.3738,11.393,11.0379,11.1771,1098400.0],["2019-08-23",11.1123,11.2778,10.8916,10.8916,1342000.0],["2019-08-26",11.0859,11.2179,10.6757,10.6973,1905200.0],["2019-08-27",10.7117,10.8628,10.7117,10.8076,1136400.0],["2019-08-28",10.6901,11.0235,10.6901,10.906,1557600.0],["2019-08-29",11.0671,11.245,11.0406,11.0695,906000.0],["2019-08-30",11.0671,11.3532,11.0599,11.3484,1142000.0],["2019-09-03",11.3484,11.4277,11.1632,11.3748,2670000.0],["2019-09-04",11.4325,11.608,11.3412,11.37,1515200.0],["2019-09-05",11.5383,11.6874,11.4229,11.5912,1007600.0],["2019-09-06",11.4349,11.8172,11.1753,11.7812,1821200.0],["2019-09-09",11.7812,11.7956,11.584,11.7739,970000.0],["2019-09-10",11.8076,11.9759,11.6393,11.9134,1128800.0],["2019-09-11",11.9206,12.2428,11.7451,12.2356,1600400.0],["2019-09-12",12.0841,12.3726,12.0288,12.3462,1175200.0],["2019-09-13",12.5025,12.589,12.3317,12.4399,1162000.0],["2019-09-16",12.565,12.6323,12.3005,12.5433,931200.0],["2019-09-17",12.5433,12.5433,12.3822,12.5001,960800.0],["2019-09-18",12.1634,12.4592,12.1106,12.4303,1149200.0],["2019-09-19",12.1154,12.6106,12.1154,12.4447,812000.0],["2019-09-20",12.4448,12.6443,12.3317,12.5385,2238800.0],["2019-09-23",12.113,12.6179,12.0697,12.5121,800000.0],["2019-09-24",12.6275,12.6275,12.0384,12.1154,1368000.0],["2019-09-25",12.0961,12.4904,12.0649,12.4375,1608800.0],["2019-09-26",12.2428,12.5698,11.8677,12.3846,3031200.0],["2019-09-27",12.5073,12.8367,12.3919,12.8367,1904000.0],["2019-09-30",12.779,12.9521,12.5698,12.9304,1357600.0],["2019-10-01",12.488,12.488,11.6201,11.7138,8978400.0],["2019-10-02",11.7812,11.7836,11.0358,11.3748,5902800.0],["2019-10-03",11.3003,11.5287,11.1055,11.2738,3403600.0],["2019-10-04",11.4301,11.4542,11.0262,11.4421,1655600.0],["2019-10-07",11.4421,11.4421,11.4421,11.4421,0.0],["2019-10-08",11.4421,11.4421,11.4421,11.4421,0.0],["2019-10-09",11.0526,11.0623,10.8795,10.9276,2369200.0],["2019-10-10",10.9661,11.4926,10.9637,11.3748,2210000.0],["2019-10-11",11.5431,11.6393,11.4109,11.5215,1520400.0],["2019-10-14",11.4109,11.6105,11.2426,11.3099,1891200.0],["2019-10-15",11.3772,11.5239,11.2738,11.4061,3649200.0],["2019-10-16",11.0911,11.4181,10.7906,11.0839,5376000.0],["2019-10-17",11.1777,11.358,10.9685,11.0022,1680400.0],["2019-10-18",11.0094,11.0551,10.7112,10.8194,2353200.0],["2019-10-21",10.9637,11.0166,10.8339,10.8627,1211200.0],["2019-10-22",10.9036,11.1705,10.7713,11.0406,1760400.0],["2019-10-23",11.0551,11.0935,10.7954,10.8795,1370400.0],["2019-10-24",10.9132,11.0502,10.8002,10.9685,1534800.0],["2019-10-25",10.9324,11.2618,10.9252,11.1849,982800.0],["2019-10-28",11.2065,11.5263,11.2065,11.4662,1122800.0],["2019-10-29",11.4253,11.584,11.3965,11.5576,1449600.0],["2019-10-30",11.5431,11.7355,11.4734,11.6129,1796000.0],["2019-10-31",11.5984,11.6297,11.3484,11.4373,1352000.0],["2019-11-01",11.5407,11.7042,11.2378,11.2979,1800400.0],["2019-11-04",11.3628,11.4494,10.906,11.1657,2635200.0],["2019-11-05",11.1681,11.2282,11.0214,11.1368,1318400.0],["2019-11-06",11.1488,11.1488,10.8531,11.0478,1189600.0],["2019-11-07",11.1488,11.3291,11.1176,11.1921,1227200.0],["2019-11-08",11.1945,11.3051,11.0214,11.2907,953200.0],["2019-11-11",11.1993,11.3412,11.0286,11.0358,1112000.0],["2019-11-12",11.0815,11.2955,11.0286,11.1248,1470400.0],["2019-11-13",11.0382,11.233,11.0046,11.1849,1305200.0],["2019-11-14",11.1536,11.2714,11.0671,11.2089,948400.0],["2019-11-15",11.2426,11.3388,11.1296,11.1801,1266800.0],["2019-11-18",11.1632,11.1753,10.9949,11.0454,1462800.0],["2019-11-19",11.0623,11.3291,11.0623,11.2714,1405200.0],["2019-11-20",11.2522,11.4926,11.2354,11.358,2248400.0],["2019-11-21",11.5527,11.6056,11.2041,11.2594,2310800.0],["2019-11-22",11.2738,11.5696,11.2738,11.5263,1856400.0],["2019-11-25",11.5383,11.9543,11.5167,11.8749,2138800.0],["2019-11-26",11.8028,11.9567,11.697,11.7667,1370400.0],["2019-11-27",11.7643,11.9522,11.6776,11.8631,1145200.0],["2019-11-29",11.88,11.88,11.6439,11.6655,623600.0],["2019-12-02",11.8053,11.8559,11.2656,11.2825,2470000.0],["2019-12-03",11.15,11.2054,10.8946,11.1403,1812800.0],["2019-12-04",11.15,11.4849,11.15,11.3813,2030800.0],["2019-12-05",11.4319,11.4608,11.256,11.4608,934400.0],["2019-12-06",11.5619,11.6559,11.2969,11.3716,2205200.0],["2019-12-09",11.3668,11.3837,11.1042,11.1476,2127600.0],["2019-12-10",11.1668,11.3066,11.1162,11.1933,1264400.0],["2019-12-11",11.1885,11.4849,11.1885,11.2632,1860000.0],["2019-12-12",11.2632,11.668,11.2584,11.586,1235600.0],["2019-12-13",11.5668,11.692,11.2198,11.2897,1900000.0],["2019-12-16",11.3379,11.4535,11.2078,11.2367,2014800.0],["2019-12-17",11.3042,11.3644,11.2174,11.3042,2242800.0],["2019-12-18",11.3186,11.427,11.2849,11.321,1982800.0],["2019-12-19",11.2728,11.468,11.2704,11.4174,2618800.0],["2019-12-20",11.4078,11.586,11.3547,11.3957,6592800.0],["2019-12-23",11.3813,11.4005,11.2391,11.3138,1100000.0],["2019-12-24",11.3066,11.4126,11.2343,11.2512,661200.0],["2019-12-26",11.2873,11.4343,11.2512,11.3909,872000.0],["2019-12-27",11.4078,11.4559,11.2945,11.3572,787600.0],["2019-12-30",11.3981,11.4849,11.2126,11.2198,1013200.0],["2019-12-31",11.2198,11.3427,11.0632,11.2319,1857200.0],["2020-01-02",11.2969,11.5764,11.203,11.5162,2277600.0],["2020-01-03",11.3692,11.4367,11.203,11.3764,2188800.0],["2020-01-06",11.2415,11.4463,11.1066,11.427,2723200.0],["2020-01-07",11.4559,11.4656,11.3331,11.3644,1559600.0],["2020-01-08",11.3523,11.6077,11.3307,11.5836,1436000.0],["2020-01-09",11.6728,11.7643,11.5644,11.7113,972400.0],["2020-01-10",11.7643,11.7643,11.5523,11.6896,1100000.0],["2020-01-13",11.7017,11.8631,11.6005,11.8149,1398800.0],["2020-01-14",11.8318,12.0197,11.7547,11.8149,1617600.0],["2020-01-15",11.8005,11.8968,11.5885,11.6993,1321600.0],["2020-01-16",11.8077,12.2317,11.7956,11.9956,2138000.0],["2020-01-17",12.0727,12.2197,11.9908,12.0823,1934800.0],["2020-01-21",12.0823,12.3931,12.0245,12.2462,2652000.0],["2020-01-22",12.039,12.1667,11.6993,11.8511,3945200.0],["2020-01-23",11.7523,11.8462,11.6077,11.6222,2924400.0],["2020-01-24",11.6077,11.6535,11.3981,11.48,2685600.0],["2020-01-27",11.2897,11.4728,11.1548,11.3114,2610400.0],["2020-01-28",11.3355,11.4824,11.1982,11.3114,2004400.0],["2020-01-29",11.3451,11.6824,11.3138,11.5523,1538000.0],["2020-01-30",11.4367,11.7065,11.4367,11.7041,1220000.0],["2020-01-31",11.6174,11.6222,11.2174,11.3234,2467600.0],["2020-02-03",11.4222,12.345,11.415,12.3281,4438000.0],["2020-02-04",12.398,13.1472,12.398,12.8557,4367200.0],["2020-02-05",13.0822,13.0822,12.4678,12.5618,2232800.0],["2020-02-06",12.5955,12.7883,12.3931,12.463,2115600.0],["2020-02-07",12.4172,12.5064,12.3185,12.4678,791200.0],["2020-02-10",12.4389,12.8822,12.4076,12.8774,1825600.0],["2020-02-11",13.0292,13.3207,12.8943,13.3087,3425200.0],["2020-02-12",13.3857,13.3857,13.0725,13.299,1455600.0],["2020-02-13",13.2725,13.3279,13.1328,13.3159,1166800.0],["2020-02-14",13.3183,13.3641,13.2364,13.2846,1048000.0],["2020-02-18",13.2243,13.3809,13.1111,13.2075,1390800.0],["2020-02-19",13.2291,13.5351,13.2291,13.4604,1573200.0],["2020-02-20",13.8772,14.0941,13.5833,13.7327,4123600.0],["2020-02-21",13.67,13.67,13.1015,13.2605,2444400.0],["2020-02-24",12.769,13.099,12.5907,12.9979,2629200.0],["2020-02-25",13.0099,13.0436,12.3955,12.5955,2344800.0],["2020-02-26",12.6895,13.1111,12.6774,13.0244,3415200.0],["2020-02-27",12.6985,13.3743,12.4499,12.4644,4248000.0],["2020-02-28",12.1409,12.5489,11.8441,12.334,5729200.0],["2020-03-02",12.4064,13.1885,12.1602,13.0895,5248400.0],["2020-03-03",13.0992,13.273,12.4233,12.4692,4074800.0],["2020-03-04",12.5537,12.5706,11.9865,12.2109,5710000.0],["2020-03-05",11.8754,12.0854,11.482,11.6413,4064000.0],["2020-03-06",11.2334,11.6485,11.0379,11.5858,6570400.0],["2020-03-09",10.6589,10.7917,9.8238,10.5986,4027600.0],["2020-03-10",10.8906,11.3372,10.852,11.2624,3598000.0],["2020-03-11",10.9124,11.0017,10.6275,10.7796,4072000.0],["2020-03-12",10.0652,10.6034,9.8962,10.0,5460000.0],["2020-03-13",10.4779,10.6517,9.6114,10.6493,6064400.0],["2020-03-16",8.9597,10.1207,8.9355,9.6331,4292400.0],["2020-03-17",9.9227,10.3427,9.5655,10.2969,4436800.0],["2020-03-18",9.5003,10.3041,8.9645,9.23,6306000.0],["2020-03-19",8.9983,9.8793,8.8028,9.8165,3869200.0],["2020-03-20",9.7248,10.3403,9.0369,9.1479,4162000.0],["2020-03-23",9.1648,9.1648,8.1342,8.5156,4753600.0],["2020-03-24",8.9911,9.8938,8.8004,9.8334,3966400.0],["2020-03-25",9.8962,10.8086,9.86,10.4972,3745200.0],["2020-03-26",10.4755,10.8424,10.082,10.4079,2312800.0],["2020-03-27",10.1883,10.2824,9.7803,9.9976,2826800.0],["2020-03-30",10.07,10.3669,9.9083,10.1858,2526400.0],["2020-03-31",10.0531,10.5817,9.9638,10.42,3310800.0],["2020-04-01",10.2462,10.5648,10.0965,10.4393,4350000.0],["2020-04-02",10.4272,10.9003,10.2993,10.7265,3056000.0],["2020-04-03",10.811,10.9606,10.2365,10.3041,2300400.0],["2020-04-06",10.6324,10.9534,10.5986,10.922,2552000.0],["2020-04-07",11.3106,11.3903,10.5624,10.6106,2168400.0],["2020-04-08",10.6903,10.9606,10.5455,10.91,1354400.0],["2020-04-09",11.2599,11.4289,10.8206,10.9896,1842800.0],["2020-04-13",10.9413,11.0113,10.6469,10.7386,1323600.0],["2020-04-14",10.712,11.033,10.712,10.9389,1393600.0],["2020-04-15",10.6444,10.9534,10.6203,10.7989,1191600.0],["2020-04-16",10.8158,11.0065,10.5382,10.9872,3022000.0],["2020-04-17",11.3155,11.383,10.9534,11.0862,1793600.0],["2020-04-20",10.8472,11.2479,10.7024,10.7096,3318400.0],["2020-04-21",10.7024,10.7772,10.1231,10.4248,3828400.0],["2020-04-22",9.5945,9.7007,9.271,9.5076,14296400.0],["2020-04-23",9.6983,9.7128,9.2928,9.4641,4958000.0],["2020-04-24",9.4666,9.4762,9.1841,9.3217,3576000.0],["2020-04-27",9.4014,9.7441,9.2348,9.6838,4816000.0],["2020-04-28",9.9203,9.9227,9.4497,9.5366,4723600.0],["2020-04-29",9.6886,10.1472,9.6259,10.0531,4873600.0],["2020-04-30",9.9445,9.9493,9.7369,9.8962,2574000.0],["2020-05-01",9.8672,9.9541,9.6403,9.9034,2193200.0],["2020-05-04",9.7827,9.9083,9.6959,9.7972,1694400.0],["2020-05-05",9.971,9.9855,9.6886,9.7176,1584400.0],["2020-05-06",9.8093,9.8986,9.6572,9.6959,2126000.0],["2020-05-07",9.7996,9.9155,9.7272,9.7683,1847200.0],["2020-05-08",9.8383,9.9855,9.7393,9.9276,2680800.0],["2020-05-11",9.8624,9.9903,9.7055,9.7103,2280000.0],["2020-05-12",9.7369,9.8093,9.3,9.3193,2343200.0],["2020-05-13",9.2541,9.2855,8.909,8.9597,2687600.0],["2020-05-14",8.839,9.1117,8.7497,9.0948,2452400.0],["2020-05-15",9.0466,9.0707,8.9331,8.9886,2199200.0],["2020-05-18",9.1214,9.5076,9.1214,9.4376,2494800.0],["2020-05-19",9.4159,9.4714,9.2686,9.2807,2315600.0],["2020-05-20",9.6307,9.6476,9.3628,9.4593,2625200.0],["2020-05-21",9.399,9.4545,9.3072,9.4038,2393200.0],["2020-05-22",9.4183,9.4786,9.2276,9.37,1418000.0],["2020-05-26",9.6162,9.8696,9.5993,9.7827,2330400.0],["2020-05-27",10.0024,10.502,9.9348,10.4996,3322400.0],["2020-05-28",10.5551,10.5865,10.28,10.3451,1536000.0],["2020-05-29",10.2121,10.396,10.0282,10.2459,2252000.0],["2020-06-01",10.275,10.379,10.2048,10.3282,3124400.0],["2020-06-02",10.4734,10.5605,10.2653,10.379,2357200.0],["2020-06-03",10.604,10.7637,10.4274,10.6258,2698800.0],["2020-06-04",10.5024,10.6451,10.2701,10.5121,5280000.0],["2020-06-05",10.9379,11.0032,10.5169,10.5193,3425200.0],["2020-06-08",10.7201,10.9427,10.5435,10.8992,3759200.0],["2020-06-09",10.708,10.875,10.3306,10.6766,3481600.0],["2020-06-10",10.7129,10.7637,10.1395,10.2363,3834000.0],["2020-06-11",9.8709,10.1976,9.8056,9.9798,3645600.0],["2020-06-12",10.3669,10.3669,9.8056,10.05,2917200.0],["2020-06-15",9.7911,10.3451,9.7911,10.2701,2689600.0],["2020-06-16",10.3016,10.5556,10.2629,10.4661,2763200.0],["2020-06-17",10.5266,10.5266,10.2266,10.258,2078400.0],["2020-06-18",10.1637,10.3693,10.1637,10.2387,2335200.0],["2020-06-19",10.3984,10.4443,10.0258,10.0548,3663600.0],["2020-06-22",9.9629,10.1879,9.9048,9.9895,2955600.0],["2020-06-23",10.2459,10.4274,10.1443,10.1613,4013600.0],["2020-06-24",10.0572,10.125,9.9024,9.9145,1855200.0],["2020-06-25",9.9145,10.2242,9.8855,10.1516,2573600.0],["2020-06-26",10.0379,10.0379,9.6508,9.733,4139200.0],["2020-06-29",9.8008,10.0113,9.7234,9.9992,1960000.0],["2020-06-30",9.9798,10.1492,9.9629,10.1056,2221600.0],["2020-07-01",10.033,10.4951,9.9701,10.2218,4529600.0],["2020-07-02",10.4201,10.5677,10.2919,10.4056,3562000.0],["2020-07-06",10.7298,11.1363,10.6645,10.8943,5397600.0],["2020-07-07",10.8484,11.3758,10.7879,11.3395,5535600.0],["2020-07-08",11.429,11.7968,11.4266,11.7822,4260800.0],["2020-07-09",11.8113,11.8597,11.5597,11.8185,2872000.0],["2020-07-10",11.7701,11.925,11.6347,11.9105,2630000.0],["2020-07-13",12.0242,12.3508,11.9758,11.9951,3403600.0],["2020-07-14",11.9589,12.3871,11.9226,12.3508,3694000.0],["2020-07-15",12.5153,12.9556,12.5032,12.8758,3290000.0],["2020-07-16",12.1282,12.7427,12.1258,12.5637,3556800.0],["2020-07-17",12.6121,12.7451,12.3968,12.4282,2102000.0],["2020-07-20",12.6097,12.6411,12.4016,12.4572,2460400.0],["2020-07-21",12.479,12.6605,12.1258,12.4234,4606000.0],["2020-07-22",11.9516,12.6411,11.9492,12.4742,5152800.0],["2020-07-23",12.1959,12.375,11.8258,12.0895,3322800.0],["2020-07-24",11.9927,12.1209,11.8911,11.9468,2067200.0],["2020-07-27",11.9032,12.1451,11.8234,12.1113,1868400.0],["2020-07-28",12.0532,12.133,11.9709,11.983,2529200.0],["2020-07-29",12.0435,12.2492,11.8911,12.1669,2679600.0],["2020-07-30",11.9516,12.1403,11.8379,12.0314,1618000.0],["2020-07-31",12.029,12.0726,11.8451,12.0,2868400.0],["2020-08-03",12.0968,12.3895,12.0314,12.2637,2306000.0],["2020-08-04",12.2782,12.3701,12.1814,12.3218,1954000.0],["2020-08-05",12.4185,12.6145,12.3242,12.5443,1628000.0],["2020-08-06",12.5516,12.5734,12.254,12.2951,1146000.0],["2020-08-07",12.2879,12.4016,12.1863,12.3895,1068400.0],["2020-08-10",12.4524,12.4524,11.9709,11.9879,2663200.0],["2020-08-11",12.0532,12.2758,12.0169,12.0435,1702000.0],["2020-08-12",12.1959,12.4597,12.1959,12.3822,1486000.0],["2020-08-13",12.3338,12.3726,12.2032,12.2782,1000000.0],["2020-08-14",12.3169,12.6701,12.2056,12.6193,2411200.0],["2020-08-17",12.6169,12.7548,12.4863,12.5637,1785200.0],["2020-08-18",12.5516,12.6774,12.3435,12.5564,1363600.0],["2020-08-19",12.6097,12.8564,12.5879,12.6992,1468000.0],["2020-08-20",12.5637,12.7258,12.4742,12.6459,1452400.0],["2020-08-21",12.5637,12.6459,12.3532,12.4597,1528000.0],["2020-08-24",12.525,12.6169,12.4814,12.5661,1342400.0],["2020-08-25",12.6605,12.6605,12.4766,12.5322,1404800.0],["2020-08-26",12.5492,12.7814,12.4669,12.7427,2101200.0],["2020-08-27",12.7838,12.8758,12.6895,12.8347,2160000.0],["2020-08-28",12.9,12.9,12.7718,12.8903,2223600.0],["2020-08-31",12.9145,12.9533,12.8249,12.8515,1864400.0],["2020-09-01",12.8127,12.9218,12.6721,12.9194,1867200.0],["2020-09-02",12.9339,13.0042,12.8758,12.9145,2374000.0],["2020-09-03",12.9194,12.9606,12.6649,12.8079,3157200.0],["2020-09-04",13.0139,13.0139,12.4588,12.5776,1853200.0],["2020-09-08",12.4273,12.4273,11.7147,11.7317,2760000.0],["2020-09-09",11.8092,11.865,11.5887,11.6081,3044000.0],["2020-09-10",11.6129,11.6565,11.3948,11.4166,2358400.0],["2020-09-11",11.5378,11.6565,11.4457,11.4796,2841600.0],["2020-09-14",11.5014,11.6711,11.4844,11.5547,1643600.0],["2020-09-15",11.5547,11.5669,11.3923,11.4457,2616000.0],["2020-09-16",11.4554,11.6299,11.3754,11.5499,2078400.0],["2020-09-17",11.3705,11.6056,11.3172,11.5596,1750400.0],["2020-09-18",11.5232,11.688,11.5232,11.6493,5449200.0],["2020-09-21",11.5814,11.6153,11.3754,11.6105,2409200.0],["2020-09-22",11.6008,11.865,11.5499,11.8189,3718400.0],["2020-09-23",11.8359,11.8771,11.3826,11.4093,1743200.0],["2020-09-24",11.3802,11.5499,11.2905,11.3681,1345200.0],["2020-09-25",11.2784,11.545,11.2542,11.5063,1003600.0],["2020-09-28",11.6396,11.8141,11.6396,11.7244,1786800.0],["2020-09-29",11.7559,11.7559,11.6323,11.659,2109600.0],["2020-09-30",11.7099,11.865,11.6032,11.7147,2164400.0],["2020-10-01",11.7583,11.8723,11.6953,11.7753,1992000.0],["2020-10-02",11.6178,12.0128,11.6178,11.8601,2927200.0],["2020-10-05",11.9159,12.0444,11.8941,12.0225,1602400.0],["2020-10-06",11.9983,12.3619,11.9983,12.1365,2007200.0],["2020-10-07",12.2552,12.3861,12.1559,12.2674,1207600.0],["2020-10-08",12.3813,12.4879,12.2649,12.4661,1554800.0],["2020-10-09",12.4104,12.5388,12.2601,12.2795,1267600.0],["2020-10-12",12.4201,12.6212,12.3619,12.471,1506000.0],["2020-10-13",12.471,12.5752,12.2964,12.3061,1457200.0],["2020-10-14",12.311,12.3595,12.0104,12.0177,2019200.0],["2020-10-15",11.9183,12.1922,11.9183,12.1413,1404000.0],["2020-10-16",12.1389,12.3158,12.1292,12.2262,1244800.0],["2020-10-19",12.2237,12.2771,11.945,11.9595,1296000.0],["2020-10-20",12.025,12.3134,11.9256,12.071,3168000.0],["2020-10-21",11.6953,12.2722,11.6953,12.0007,3656400.0],["2020-10-22",11.9716,12.1171,11.6638,12.0419,1740000.0],["2020-10-23",12.0419,12.0613,11.8917,11.9765,1225600.0],["2020-10-26",11.8844,11.8844,11.5499,11.7002,1518800.0],["2020-10-27",11.6347,11.7753,11.625,11.642,1221200.0],["2020-10-28",11.4844,11.7341,11.3851,11.6493,2841600.0],["2020-10-29",11.4699,11.6905,11.3972,11.5765,1643200.0],["2020-10-30",11.5087,11.6008,11.322,11.5305,2012000.0],["2020-11-02",11.6129,11.9377,11.5014,11.5911,2439200.0],["2020-11-03",11.7438,11.9353,11.7171,11.8189,1857600.0],["2020-11-04",11.7632,11.8529,11.5135,11.7002,1534000.0],["2020-11-05",11.7171,12.0153,11.7171,11.9377,1605200.0],["2020-11-06",11.9886,11.9886,11.7753,11.8044,1166800.0],["2020-11-09",12.2552,12.4807,11.8965,11.9959,2588400.0],["2020-11-10",11.9838,12.3595,11.8601,12.3522,2612000.0],["2020-11-11",12.3255,12.5582,12.3183,12.4879,2148400.0],["2020-11-12",12.3958,12.5679,12.2189,12.5461,2686000.0],["2020-11-13",12.58,13.0163,12.5388,12.9873,3020800.0],["2020-11-16",13.0939,13.3169,12.9145,13.2539,2671600.0],["2020-11-17",13.14,13.5132,13.0575,13.3896,2617600.0],["2020-11-18",13.4842,13.4842,12.7473,12.7885,2810000.0],["2020-11-19",12.837,13.0163,12.7546,12.9412,1648000.0],["2020-11-20",12.9485,13.0066,12.7909,12.8418,5377200.0],["2020-11-23",12.8685,13.0648,12.74,12.7594,2296000.0],["2020-11-24",12.82,12.8855,12.6358,12.7909,2300800.0],["2020-11-25",12.7982,12.8297,12.6915,12.7594,1737600.0],["2020-11-27",12.7546,13.2393,12.6188,13.1157,1845600.0],["2020-11-30",13.1157,13.1449,12.6713,12.8122,3544400.0],["2020-12-01",13.0283,13.259,12.8972,13.1084,4195600.0],["2020-12-02",13.2663,13.4557,13.0817,13.31,2760400.0],["2020-12-03",13.3416,13.3416,13.2007,13.2881,1944400.0],["2020-12-04",13.3707,13.5723,13.2833,13.3731,1786800.0],["2020-12-07",13.174,13.327,12.885,12.9846,3834400.0],["2020-12-08",12.919,13.157,12.851,13.1473,3305200.0],["2020-12-09",13.3488,13.6961,13.1594,13.531,2999200.0],["2020-12-10",13.4363,13.599,13.2833,13.5844,2779200.0],["2020-12-11",13.5067,13.5115,13.1789,13.378,1611600.0],["2020-12-14",13.497,13.5601,13.1133,13.208,2890800.0],["2020-12-15",13.3901,13.7738,13.259,13.7738,2908000.0],["2020-12-16",13.8224,14.1624,13.735,14.1454,2300800.0],["2020-12-17",14.2328,14.6189,14.1041,14.614,3736800.0],["2020-12-18",14.6407,14.6602,14.2838,14.3639,8962000.0],["2020-12-21",14.2644,14.3105,13.8977,14.3081,2421600.0],["2020-12-22",14.3251,14.7646,14.2522,14.6772,3004800.0],["2020-12-23",14.631,14.8982,14.6165,14.7792,2534000.0],["2020-12-24",14.8666,14.8666,14.6699,14.8326,1014000.0],["2020-12-28",14.9589,15.1726,14.903,15.1313,2382800.0],["2020-12-29",15.209,15.2867,14.818,14.9492,2954400.0],["2020-12-30",14.9662,15.0487,14.5849,14.5995,2058800.0],["2020-12-31",14.6383,14.8593,14.5169,14.7937,1351600.0],["2021-01-04",14.9322,15.056,14.5679,14.869,2736800.0],["2021-01-05",14.8884,15.3863,14.8374,15.3377,4374400.0],["2021-01-06",15.3935,16.6417,15.3911,16.2483,7665600.0],["2021-01-07",16.4038,17.1493,16.2896,16.7996,6076400.0],["2021-01-08",16.836,17.4528,16.7559,16.9696,4040800.0],["2021-01-11",16.7947,16.819,16.496,16.7194,2581600.0],["2021-01-12",16.8821,16.9453,16.7243,16.853,2971600.0],["2021-01-13",16.8433,17.1566,16.8117,16.904,2629200.0],["2021-01-14",17.0667,17.1031,16.6442,16.683,2054800.0],["2021-01-15",16.5835,16.87,16.3261,16.7607,2531600.0],["2021-01-19",16.8773,17.2173,16.7292,16.9259,4898400.0],["2021-01-20",16.9744,17.0424,16.3625,16.5325,4699600.0],["2021-01-21",16.4887,16.8093,16.2823,16.7899,3190400.0],["2021-01-22",16.5397,16.9623,16.5397,16.7194,3082800.0],["2021-01-25",16.9696,16.9987,16.1779,16.3916,4978800.0],["2021-01-26",16.3018,16.4353,15.7675,16.0079,3862400.0],["2021-01-27",15.6801,15.7821,15.2624,15.3304,6226400.0],["2021-01-28",15.4178,15.5514,15.0851,15.4227,6026400.0],["2021-01-29",15.3717,15.5077,14.3469,14.8593,11842400.0],["2021-02-01",15.0317,16.0662,14.9322,15.9108,10354800.0],["2021-02-02",16.2338,16.9841,15.9788,16.5932,6559200.0],["2021-02-03",16.5349,16.751,16.3892,16.7146,5122800.0],["2021-02-04",16.8263,16.9429,16.5835,16.9162,2138800.0],["2021-02-05",16.9307,17.6155,16.8239,17.465,4919200.0],["2021-02-08",17.5961,17.5961,17.0618,17.4795,3462400.0],["2021-02-09",17.533,17.9385,17.3775,17.6787,3162400.0],["2021-02-10",17.7175,17.8365,17.3581,17.4528,2258800.0],["2021-02-11",17.3848,17.482,17.0594,17.3508,2578000.0],["2021-02-12",17.176,17.7005,17.1687,17.6471,1884000.0],["2021-02-16",17.7224,18.4242,17.6325,18.1279,3027600.0],["2021-02-17",18.0381,18.1085,17.5645,18.0284,2335600.0],["2021-02-18",17.7807,18.2202,17.7807,18.1061,2170000.0],["2021-02-19",18.4217,18.4946,17.9579,18.0988,3074400.0],["2021-02-22",18.1036,18.1862,17.7879,17.8535,1944800.0],["2021-02-23",17.6641,17.7127,17.1954,17.601,2965600.0],["2021-02-24",17.6738,18.259,17.5451,18.2518,2393200.0],["2021-02-25",18.3756,18.6184,17.9239,17.9944,2702800.0],["2021-02-26",17.9287,18.0965,17.1797,17.6029,4302000.0],["2021-03-01",17.97,18.8819,17.9019,18.6679,3889200.0],["2021-03-02",18.612,18.8552,18.1719,18.4272,3258000.0],["2021-03-03",18.4539,18.8479,18.1816,18.488,3611200.0],["2021-03-04",18.4831,18.5536,17.7877,18.1889,4248000.0],["2021-03-05",18.5147,18.6266,17.384,18.2861,3907600.0],["2021-03-08",18.4418,18.7093,18.2278,18.4466,1962400.0],["2021-03-09",18.6314,19.3512,18.3591,19.181,4118400.0],["2021-03-10",19.4461,19.592,18.9427,19.0643,2779600.0],["2021-03-11",19.1056,19.3488,18.8163,19.164,1652800.0],["2021-03-12",19.2296,19.3366,18.9597,19.181,1982400.0],["2021-03-15",19.2929,19.2929,18.8236,19.1227,1966000.0],["2021-03-16",19.1372,19.2053,18.5099,18.6558,2980400.0],["2021-03-17",18.6144,19.0643,18.5561,18.8406,2502400.0],["2021-03-18",18.8503,19.2078,18.7701,18.9743,2332800.0],["2021-03-19",18.9427,19.2442,18.7506,19.0789,3333600.0],["2021-03-22",19.0157,19.3318,18.8308,18.9695,3891200.0],["2021-03-23",18.9232,19.0886,18.4612,18.539,1895600.0],["2021-03-24",18.6023,18.9014,18.1062,18.1524,5691600.0],["2021-03-25",18.0138,18.1354,17.4229,17.9506,4866800.0],["2021-03-26",18.2083,18.24,17.5883,17.7512,5031600.0],["2021-03-29",17.5785,17.7463,17.3208,17.6393,5146800.0],["2021-03-30",17.7001,17.7901,17.4059,17.5858,2538800.0],["2021-03-31",17.581,17.953,17.581,17.7609,2672800.0],["2021-04-01",17.7877,18.1743,17.7609,17.9141,3231600.0],["2021-04-05",18.1475,18.6047,18.0795,18.2667,3404400.0],["2021-04-06",18.257,18.4077,18.0916,18.1743,2136800.0],["2021-04-07",18.1475,18.1913,17.7512,17.9968,3615200.0],["2021-04-08",18.0503,18.1086,17.7974,17.9044,2398000.0],["2021-04-09",17.919,18.1889,17.7609,18.1086,3018800.0],["2021-04-12",18.1403,18.2132,17.9068,18.0114,1968800.0],["2021-04-13",18.0673,18.2059,17.8023,17.846,2706400.0],["2021-04-14",17.9336,18.3956,17.8752,18.2959,4181600.0],["2021-04-15",18.3251,18.8625,18.1014,18.6412,5596400.0],["2021-04-16",18.6728,18.8381,18.4953,18.6144,2003600.0],["2021-04-19",18.5804,18.8698,18.5755,18.8114,2945200.0],["2021-04-20",18.7117,18.8309,17.8655,18.0551,3261200.0],["2021-04-21",18.0722,18.5439,17.5494,17.8557,7444000.0],["2021-04-22",17.863,17.9165,17.2187,17.2381,6025200.0],["2021-04-23",17.26,17.9822,17.0484,17.8241,4681200.0],["2021-04-26",17.8874,17.9579,17.5542,17.5931,2394000.0],["2021-04-27",17.5907,17.7098,17.525,17.6053,1538800.0],["2021-04-28",17.615,17.7877,17.4156,17.4959,2727600.0],["2021-04-29",17.6612,17.8339,17.4813,17.812,2437200.0],["2021-04-30",17.6782,17.7147,17.3135,17.3913,2120400.0],["2021-05-03",17.6223,17.6515,17.0752,17.1263,2650400.0],["2021-05-04",17.1433,17.1968,16.7372,17.119,5110400.0],["2021-05-05",17.2162,17.2576,16.8928,17.0265,3279600.0],["2021-05-06",17.0533,17.1603,16.6983,16.9293,2248400.0],["2021-05-07",16.8296,17.1627,16.7907,16.9244,3474400.0],["2021-05-10",17.0217,17.0752,16.477,16.5159,4309600.0],["2021-05-11",16.2703,16.6132,16.1439,16.3287,3436000.0],["2021-05-12",16.4284,16.4989,15.9542,16.0077,3924800.0],["2021-05-13",16.015,16.5037,16.015,16.3846,4568000.0],["2021-05-14",16.4721,16.9487,16.4138,16.7882,2072400.0],["2021-05-17",16.7104,16.7445,16.4819,16.6958,1733200.0],["2021-05-18",16.7031,16.7372,16.3554,16.3724,1465600.0],["2021-05-19",16.2022,16.2484,15.9177,16.1828,3720400.0],["2021-05-20",16.156,16.353,16.0344,16.2338,3792800.0],["2021-05-21",16.297,16.5086,16.2581,16.3311,2871600.0],["2021-05-24",16.0709,16.5329,16.0709,16.263,2394000.0],["2021-05-25",16.3311,16.5281,16.2387,16.2703,2238400.0],["2021-05-26",16.2752,16.5208,16.2192,16.3554,2853200.0],["2021-05-27",16.4648,16.5864,16.2508,16.2679,3194400.0],["2021-05-28",16.3166,16.5163,16.2265,16.3799,3755600.0],["2021-06-01",16.4944,16.5942,16.2971,16.487,8758400.0],["2021-06-02",16.4481,16.4773,16.1437,16.3385,8090400.0],["2021-06-03",16.3385,16.901,16.2021,16.867,15974000.0],["2021-06-04",16.867,17.0228,16.5747,16.6161,8145600.0],["2021-06-07",16.7038,16.7038,16.2825,16.2873,5377200.0],["2021-06-08",16.2971,16.4627,16.0974,16.302,4341600.0],["2021-06-09",16.2654,16.5966,15.8685,15.888,8833200.0],["2021-06-10",16.0049,16.1071,15.7491,15.961,2963600.0],["2021-06-11",15.9902,16.095,15.7881,15.944,4044800.0],["2021-06-14",16.1071,16.1071,15.6663,15.715,2954000.0],["2021-06-15",15.7175,15.9001,15.6493,15.7784,2001200.0],["2021-06-16",15.7467,15.9805,15.5933,15.9586,3466800.0],["2021-06-17",15.9586,16.1705,15.737,15.8295,4670800.0],["2021-06-18",15.6249,15.7857,15.3619,15.4058,4212400.0],["2021-06-21",15.53,15.6371,15.3619,15.6079,3001200.0],["2021-06-22",15.5592,15.7418,15.4472,15.6225,2540800.0],["2021-06-23",15.6493,15.9294,15.6347,15.849,2421200.0],["2021-06-24",15.8587,15.9854,15.7808,15.9683,2179200.0],["2021-06-25",16.0316,16.3409,15.9854,16.224,4212400.0],["2021-06-28",16.2313,16.28,15.8173,15.9196,2174000.0],["2021-06-29",16.0657,16.168,15.9245,16.1242,2559200.0],["2021-06-30",16.056,16.1071,15.8709,16.0073,2401600.0],["2021-07-01",16.112,16.3409,16.0268,16.1169,4778400.0],["2021-07-02",16.0877,16.1607,15.8733,15.9635,4770800.0],["2021-07-06",15.922,15.922,15.5056,15.7102,2160800.0],["2021-07-07",15.7784,15.849,15.5105,15.681,1880400.0],["2021-07-08",15.3522,15.5884,15.2304,15.4399,2684000.0],["2021-07-09",15.6323,15.9586,15.5251,15.9026,2402000.0],["2021-07-12",15.8246,16.0219,15.7491,15.8173,1898000.0],["2021-07-13",15.8393,15.8393,15.5007,15.6785,2334400.0],["2021-07-14",15.7053,15.8782,15.4472,15.5421,2103600.0],["2021-07-15",15.474,15.6761,15.4058,15.5543,1852000.0],["2021-07-16",15.5178,15.5909,15.3181,15.3351,2392400.0],["2021-07-19",15.1939,15.3839,15.0039,15.1062,3170400.0],["2021-07-20",15.1695,15.547,15.1111,15.2986,3224400.0],["2021-07-21",15.0234,15.4813,14.9845,15.3765,3161600.0],["2021-07-22",15.3157,15.3692,14.8992,14.9236,5355600.0],["2021-07-23",14.9382,15.0673,14.7921,14.814,2380800.0],["2021-07-26",14.775,14.9236,14.6825,14.7702,3304400.0],["2021-07-27",14.6484,14.7896,14.5558,14.7214,2447200.0],["2021-07-28",14.7312,15.1062,14.6435,15.0137,2210800.0],["2021-07-29",15.0721,15.2109,14.8846,15.1744,1984000.0],["2021-07-30",15.0989,15.4106,14.9991,15.0648,2269600.0],["2021-08-02",15.1135,15.4082,15.1135,15.3084,3505200.0],["2021-08-03",15.3692,15.3692,14.8481,14.9333,2129200.0],["2021-08-04",14.87,15.2158,14.7385,15.0892,1940000.0],["2021-08-05",15.1793,15.3132,15.0429,15.2085,1903200.0],["2021-08-06",15.2889,15.4837,15.1744,15.4666,1910400.0],["2021-08-09",15.5056,15.6615,15.3498,15.5421,1419600.0],["2021-08-10",15.5616,15.6396,15.3278,15.5348,2991600.0],["2021-08-11",15.5373,15.6542,15.4131,15.5665,1976400.0],["2021-08-12",15.5714,15.5811,15.3595,15.4569,1787600.0],["2021-08-13",15.435,15.4813,15.2085,15.3936,2126800.0],["2021-08-16",15.2767,15.2767,15.0161,15.2304,1517200.0],["2021-08-17",15.1428,15.1428,14.8749,15.0332,1765200.0],["2021-08-18",15.0088,15.2304,14.9163,15.0015,1984400.0],["2021-08-19",14.926,15.0137,14.663,14.8237,1770400.0],["2021-08-20",14.814,15.1087,14.702,15.0892,3322000.0],["2021-08-23",15.2134,15.284,15.1038,15.1842,2025600.0],["2021-08-24",15.1768,15.3985,15.1062,15.3546,1582400.0],["2021-08-25",15.4423,15.6249,15.3595,15.5933,1880400.0],["2021-08-26",15.586,15.6176,15.5129,15.5251,1910800.0],["2021-08-27",15.5519,15.9001,15.5495,15.888,2127200.0],["2021-08-30",15.8904,15.9123,15.642,15.6907,2492800.0],["2021-08-31",15.7322,15.8078,15.6468,15.7663,2699600.0],["2021-09-01",15.8346,16.0224,15.6736,15.937,3239200.0],["2021-09-02",15.9761,15.9761,15.6444,15.7639,2329200.0],["2021-09-03",15.8005,15.9249,15.7273,15.7322,1840800.0],["2021-09-07",15.7858,15.881,15.7102,15.7639,3552400.0],["2021-09-08",15.7566,15.7639,15.3517,15.3785,2018800.0],["2021-09-09",15.3517,15.62,15.3126,15.4053,1899600.0],["2021-09-10",15.4395,15.4614,15.2565,15.3175,2006000.0],["2021-09-13",15.3736,15.4395,15.1053,15.1663,2752400.0],["2021-09-14",15.1882,15.2224,14.8809,14.976,2632400.0],["2021-09-15",14.9443,15.2102,14.9053,15.0395,2828400.0],["2021-09-16",15.0395,15.1541,14.8687,14.9907,2751600.0],["2021-09-17",15.0468,15.1321,14.8907,15.0102,7181200.0],["2021-09-20",14.8053,14.8151,14.3516,14.5516,3893600.0],["2021-09-21",14.6004,14.737,14.4638,14.4858,2499200.0],["2021-09-22",14.5175,14.759,14.5175,14.6955,1802000.0],["2021-09-23",14.7468,15.2004,14.7199,15.1687,2236400.0],["2021-09-24",15.0785,15.3248,15.0736,15.3004,1674800.0],["2021-09-27",15.3785,16.0322,15.3419,16.0224,3992800.0],["2021-09-28",16.0175,16.1175,15.9005,15.9053,4629600.0],["2021-09-29",15.8541,15.9346,15.6931,15.7931,4959200.0],["2021-09-30",15.8444,15.9492,15.198,15.2053,7296800.0],["2021-10-01",15.2443,15.8663,15.2102,15.737,2930400.0],["2021-10-04",15.7663,15.8663,15.5273,15.5858,3573200.0],["2021-10-05",15.659,16.3688,15.5858,16.3663,4421200.0],["2021-10-06",16.2078,16.9176,16.2078,16.8834,5369600.0],["2021-10-07",16.9176,17.4908,16.9151,17.2225,4060000.0],["2021-10-08",17.2176,17.5737,17.1029,17.4786,2434400.0],["2021-10-11",17.5298,17.6225,17.4542,17.5395,2514000.0],["2021-10-12",17.5371,17.881,17.4225,17.503,3049600.0],["2021-10-13",17.4712,17.6298,17.2225,17.3225,3744800.0],["2021-10-14",17.4981,17.4981,16.9956,17.2786,3704800.0],["2021-10-15",17.3834,17.6493,17.3322,17.3395,2689600.0],["2021-10-18",17.2468,17.7737,17.1468,17.4688,5344800.0],["2021-10-19",17.5664,18.0005,17.4322,17.9834,3658800.0],["2021-10-20",17.6956,18.32,17.6712,18.2932,5157600.0],["2021-10-21",18.0322,18.3225,17.8859,18.0737,3218800.0],["2021-10-22",18.1127,18.1883,17.8883,18.1664,2386800.0],["2021-10-25",18.1883,18.3542,18.0274,18.0322,1995200.0],["2021-10-26",18.0761,18.1981,17.7371,17.7395,2579200.0],["2021-10-27",17.6371,17.7834,17.381,17.5005,2038000.0],["2021-10-28",17.4786,17.5103,17.0468,17.22,3555200.0],["2021-10-29",17.02,17.3273,17.02,17.281,1936400.0],["2021-11-01",17.4127,18.1737,17.2883,18.1469,7484000.0],["2021-11-02",18.1859,18.1859,17.8322,18.1127,5466400.0],["2021-11-03",18.1249,18.6079,18.0615,18.42,3008000.0],["2021-11-04",18.4908,18.4908,18.0371,18.1883,1993200.0],["2021-11-05",18.2932,18.4347,17.9444,18.0054,2419200.0],["2021-11-08",18.0298,18.2225,17.8517,17.9639,1804800.0],["2021-11-09",17.6542,17.9469,17.5615,17.8029,1404000.0],["2021-11-10",17.7395,17.9956,17.6469,17.8639,1943600.0],["2021-11-11",17.7615,18.0737,17.7615,17.8517,1641600.0],["2021-11-12",17.8078,17.9395,17.6908,17.9054,1555600.0],["2021-11-15",17.9834,18.3322,17.9005,18.0566,2657600.0],["2021-11-16",18.0566,18.2591,17.9371,18.1322,1942400.0],["2021-11-17",18.1322,18.1322,17.903,18.0322,2152400.0],["2021-11-18",18.0493,18.2298,17.8786,18.2078,2432000.0],["2021-11-19",18.1054,18.4761,18.0566,18.1859,3620400.0],["2021-11-22",18.2957,18.7518,18.2932,18.564,3676400.0],["2021-11-23",18.5371,18.7396,18.2176,18.7079,4473600.0],["2021-11-24",18.7176,19.1542,18.5176,18.8737,4525200.0],["2021-11-26",18.3225,18.3932,18.0005,18.1298,2456800.0],["2021-11-29",18.3274,18.5127,18.1176,18.3786,2523200.0],["2021-11-30",18.1563,18.2809,17.9854,18.0293,4969600.0],["2021-12-01",18.2467,18.7767,18.2174,18.32,5562800.0],["2021-12-02",18.4054,18.7547,18.1368,18.6863,4923200.0],["2021-12-03",18.7694,18.7816,18.0733,18.2955,4193200.0],["2021-12-06",18.3493,18.6448,18.1856,18.4396,2800400.0],["2021-12-07",18.6814,18.9354,18.613,18.7498,2663200.0],["2021-12-08",18.7059,18.9183,18.5862,18.8426,2873200.0],["2021-12-09",18.7596,18.8011,18.5642,18.657,3384000.0],["2021-12-10",18.6643,18.7449,18.3688,18.6179,2905600.0],["2021-12-13",18.5154,18.6204,18.3248,18.3615,2807200.0],["2021-12-14",18.2784,18.6204,18.2272,18.552,2844000.0],["2021-12-15",18.6033,18.7547,18.2907,18.6863,2424800.0],["2021-12-16",19.1088,19.8049,19.0014,19.1992,5260400.0],["2021-12-17",19.1552,19.1846,18.7303,18.8402,5963600.0],["2021-12-20",18.5666,18.6375,18.1026,18.3346,3005600.0],["2021-12-21",18.6472,18.955,18.5935,18.889,2217200.0],["2021-12-22",18.85,19.2505,18.6057,19.2358,1905200.0],["2021-12-23",19.3409,19.6168,19.2651,19.5387,1964800.0],["2021-12-27",19.5827,19.8635,19.4581,19.8513,1668800.0],["2021-12-28",19.9197,20.2299,19.8415,19.8904,2580000.0],["2021-12-29",19.8904,19.9368,19.7219,19.7732,1371200.0],["2021-12-30",19.822,19.9148,19.5436,19.5582,1702400.0],["2021-12-31",19.5265,19.5533,19.3702,19.397,1670800.0],["2022-01-03",19.5387,19.7536,18.7498,19.1186,5826000.0],["2022-01-04",19.1748,19.7732,19.1675,19.3091,4455600.0],["2022-01-05",19.419,19.4459,18.6619,18.6692,3515200.0],["2022-01-06",18.7718,18.9257,18.6301,18.8793,3650000.0],["2022-01-07",18.9135,18.9599,18.74,18.8622,2376000.0],["2022-01-10",18.6814,18.7718,18.3297,18.5495,3701200.0],["2022-01-11",18.6228,18.9135,18.4641,18.9061,2639600.0],["2022-01-12",18.8866,19.0649,18.8084,18.8915,2412400.0],["2022-01-13",18.9208,18.9354,18.4543,18.4812,2834800.0],["2022-01-14",18.2443,18.3029,17.9048,18.2565,2884800.0],["2022-01-18",18.0489,18.2149,17.5335,17.5677,5366400.0],["2022-01-19",18.0318,18.3542,17.5457,17.6215,6250800.0],["2022-01-20",17.7069,18.2418,17.5897,17.6434,4921200.0],["2022-01-21",17.4822,17.4847,16.8448,16.9278,4828400.0],["2022-01-24",16.6103,16.6641,15.8312,16.6079,5710000.0],["2022-01-25",16.2855,16.4296,15.9924,16.0535,5163600.0],["2022-01-26",16.2782,16.5468,15.9656,16.1194,5436000.0],["2022-01-27",16.2489,16.3514,15.7042,15.8361,5158800.0],["2022-01-28",15.6871,16.0901,15.5894,16.0877,2724400.0],["2022-01-31",16.0755,16.6689,15.9607,16.6543,5084000.0],["2022-02-01",16.6445,17.177,16.4418,17.1525,4023600.0],["2022-02-02",17.2038,17.536,17.1794,17.3479,3698000.0],["2022-02-03",17.0964,17.4041,17.0939,17.1476,3407200.0],["2022-02-04",17.0377,17.939,16.984,17.8217,2972800.0],["2022-02-07",17.8291,18.1075,17.746,17.79,2689600.0],["2022-02-08",17.8193,18.1002,17.8144,17.9854,2456400.0],["2022-02-09",18.1905,18.3493,18.0733,18.1637,1733200.0],["2022-02-10",18.0,18.7327,17.9438,18.1612,3513600.0],["2022-02-11",18.193,18.4006,17.7533,17.8559,3032800.0],["2022-02-14",17.746,17.917,17.5067,17.6337,2077200.0],["2022-02-15",17.8657,18.0733,17.8022,18.0489,2473600.0],["2022-02-16",17.9756,18.3175,17.9316,18.2638,2013200.0],["2022-02-17",18.1221,18.1221,17.238,17.3797,2898400.0],["2022-02-18",17.343,17.4334,17.0133,17.1354,2291600.0],["2022-02-22",16.9254,17.1892,16.6006,16.6738,3399600.0],["2022-02-23",16.7691,16.8863,16.0266,16.073,3331600.0],["2022-02-24",15.3867,16.3514,15.1034,16.3099,4972800.0],["2022-02-25",16.4687,16.7984,16.3148,16.7398,3417200.0],["2022-02-28",16.3264,16.4756,16.0036,16.187,3280800.0],["2022-03-01",16.0696,16.2139,15.1768,15.2306,5272800.0],["2022-03-02",15.4312,15.7125,15.3138,15.5951,3041200.0],["2022-03-03",15.6489,15.7174,14.8393,14.9763,3837200.0],["2022-03-04",14.6803,14.7341,14.2156,14.3526,6228000.0],["2022-03-07",14.2743,14.5189,13.9294,13.9735,5322400.0],["2022-03-08",14.1031,14.9029,13.9368,14.4039,3767200.0],["2022-03-09",14.8564,15.2086,14.761,15.0521,3229200.0],["2022-03-10",14.8466,15.0766,14.7659,15.0252,2521200.0],["2022-03-11",15.1891,15.3432,14.8711,14.9005,2480000.0],["2022-03-14",15.0766,15.5682,14.9958,15.1132,3695600.0],["2022-03-15",15.1719,15.4581,15.0252,15.0961,5024000.0],["2022-03-16",15.4043,16.1307,15.2771,16.0892,5770000.0],["2022-03-17",15.8984,15.984,15.6513,15.8299,5366000.0],["2022-03-18",15.7957,16.3607,15.6758,16.3166,3769200.0],["2022-03-21",16.2922,16.3044,15.94,16.0011,3864800.0],["2022-03-22",16.1943,16.7006,16.1894,16.6199,3012800.0],["2022-03-23",16.4781,16.615,16.0867,16.1161,2669200.0],["2022-03-24",16.2163,16.3362,15.9938,16.2335,4196800.0],["2022-03-25",16.2628,16.3753,16.0745,16.143,6105200.0],["2022-03-28",16.2408,16.3313,16.1112,16.3069,3486400.0],["2022-03-29",16.637,16.8205,16.2751,16.6224,2981200.0],["2022-03-30",16.5221,16.7471,16.3876,16.4658,2784800.0],["2022-03-31",16.3656,16.5221,16.1112,16.121,3520000.0],["2022-04-01",16.2946,16.4047,16.0623,16.3313,3019200.0],["2022-04-04",16.3264,16.6273,16.302,16.4438,2162800.0],["2022-04-05",16.3435,16.4267,16.006,16.1748,3165600.0],["2022-04-06",15.9962,16.143,15.6513,15.7492,2872800.0],["2022-04-07",15.7492,15.759,15.2551,15.6367,2146400.0],["2022-04-08",15.6562,15.9962,15.6244,15.8666,2137200.0],["2022-04-11",15.8054,16.0427,15.6905,15.8715,1542000.0],["2022-04-12",15.9253,16.1259,15.7932,15.9057,2358000.0],["2022-04-13",15.8128,16.1528,15.8128,16.0623,2007200.0],["2022-04-14",16.0207,16.1552,15.9033,15.9693,1752000.0],["2022-04-18",15.6734,15.8446,15.4459,15.6391,3672800.0],["2022-04-19",15.6367,16.05,15.5339,16.0133,5318000.0],["2022-04-20",15.8984,16.5441,15.7883,16.2457,5380800.0],["2022-04-21",16.3509,16.5343,15.4263,15.6049,5013200.0],["2022-04-22",15.4679,15.5804,14.8784,14.92,3752400.0],["2022-04-25",14.81,15.3163,14.5947,15.3089,2658800.0],["2022-04-26",15.4116,15.759,14.9005,15.0056,4558000.0],["2022-04-27",14.9029,15.2698,14.9029,14.9592,2486000.0],["2022-04-28",15.1206,15.2551,14.6779,15.1255,2477200.0],["2022-04-29",15.0227,15.216,14.5336,14.5678,2596400.0],["2022-05-02",14.6192,14.9298,14.377,14.651,5178000.0],["2022-05-03",14.6754,14.7292,14.2865,14.3624,3680800.0],["2022-05-04",14.3354,14.6583,14.0566,14.6387,4178800.0],["2022-05-05",14.4284,14.4284,13.8316,14.0444,7172400.0],["2022-05-06",13.8878,13.9783,13.2739,13.4402,4967600.0],["2022-05-09",13.2348,13.2715,12.775,12.8704,4568000.0],["2022-05-10",13.2666,13.406,12.8801,13.2764,4434800.0],["2022-05-11",13.1981,13.79,13.11,13.1932,3882000.0],["2022-05-12",13.044,13.1394,12.7627,13.0709,3778400.0],["2022-05-13",13.3497,13.7338,13.2959,13.4818,3720800.0],["2022-05-16",13.3424,13.5748,13.2495,13.3253,2352000.0],["2022-05-17",13.5601,13.7264,13.4231,13.6922,3996800.0],["2022-05-18",13.5992,13.7069,13.0416,13.2177,6099200.0],["2022-05-19",13.0513,13.5332,13.0513,13.4451,3120800.0],["2022-05-20",13.4941,13.8634,13.4549,13.8414,4370000.0],["2022-05-23",14.0688,14.218,13.8414,14.0762,4325600.0],["2022-05-24",14.0004,14.037,13.6726,13.8218,3346400.0],["2022-05-25",13.6971,14.0933,13.6408,14.0395,3021200.0],["2022-05-26",14.0958,14.7048,14.015,14.5507,2178800.0],["2022-05-27",14.5874,14.9714,14.5874,14.9665,2756000.0],["2022-05-31",14.9371,15.2752,14.8072,15.0767,3590400.0],["2022-06-01",15.0302,15.1919,14.6407,14.7093,3800800.0],["2022-06-02",14.6946,15.0032,14.5892,14.9861,2866000.0],["2022-06-03",14.8317,14.9248,14.6701,14.7289,3281200.0],["2022-06-06",14.9861,15.1527,14.7387,14.8562,3552000.0],["2022-06-07",14.6872,14.8538,14.5353,14.8415,2617600.0],["2022-06-08",14.7019,14.7534,14.2854,14.4275,3759200.0],["2022-06-09",14.3663,14.4104,14.1727,14.1727,2891200.0],["2022-06-10",13.8395,14.0037,13.6901,13.8322,3180800.0],["2022-06-13",13.597,13.597,13.1217,13.3349,4178800.0],["2022-06-14",13.5039,13.7219,13.3569,13.619,2427200.0],["2022-06-15",13.7489,14.0894,13.6607,13.8542,2226800.0],["2022-06-16",13.4892,13.6729,13.2589,13.4916,3712800.0],["2022-06-17",13.57,14.0551,13.57,13.6925,4442800.0],["2022-06-21",13.8518,14.283,13.8518,14.1458,3366400.0],["2022-06-22",13.8983,14.0919,13.8616,13.9571,2267200.0],["2022-06-23",13.9645,14.0968,13.7391,13.8738,2131200.0],["2022-06-24",14.0208,14.3124,13.9841,14.2854,5087600.0],["2022-06-27",14.3859,14.3859,14.1384,14.2413,1864800.0],["2022-06-28",14.4079,14.4986,14.0233,14.087,3020800.0],["2022-06-29",14.0551,14.1115,13.842,13.9669,3411600.0],["2022-06-30",13.6827,13.7195,13.33,13.4769,3262000.0],["2022-07-01",13.3422,13.766,13.0997,13.6729,3178000.0],["2022-07-05",13.4672,13.9057,13.3177,13.9008,2790000.0],["2022-07-06",13.8126,13.9939,13.5357,13.6484,3291200.0],["2022-07-07",13.8052,13.9718,13.7317,13.9351,2301200.0],["2022-07-08",13.9865,13.9865,13.7538,13.7832,1636800.0],["2022-07-11",13.5676,13.6288,13.2148,13.2516,3529600.0],["2022-07-12",13.2026,13.5333,13.1511,13.2638,2420000.0],["2022-07-13",13.1781,13.3912,13.0237,13.3079,7464800.0],["2022-07-14",13.0997,13.1193,12.8449,13.0801,4311600.0],["2022-07-15",13.2908,13.4916,13.0874,13.4279,3152800.0],["2022-07-18",13.6827,13.8616,13.4402,13.5137,4874800.0],["2022-07-19",13.6607,14.1017,13.6264,14.0282,4248000.0],["2022-07-20",13.9547,14.087,13.597,13.8763,6024400.0],["2022-07-21",13.7195,13.9522,13.5994,13.9253,4303600.0],["2022-07-22",13.8714,14.0233,13.695,13.8273,2675600.0],["2022-07-25",13.9302,14.011,13.7587,13.9841,2633200.0],["2022-07-26",13.9032,13.9571,13.6754,13.7709,1789600.0],["2022-07-27",13.8003,14.2168,13.7709,14.0796,2201200.0],["2022-07-28",14.1017,14.2707,13.9228,14.2683,2676000.0],["2022-07-29",14.2585,14.4765,14.2119,14.3785,3649200.0],["2022-08-01",14.2683,14.3271,13.5774,13.7979,3964000.0],["2022-08-02",13.7219,14.256,13.668,14.1433,12610400.0],["2022-08-03",14.2536,14.6529,14.2315,14.5059,3573200.0],["2022-08-04",14.5892,14.9591,14.4986,14.9322,9032800.0],["2022-08-05",14.7436,15.0596,14.7436,15.0473,4466000.0],["2022-08-08",15.1453,15.2311,14.8905,15.0008,4182800.0],["2022-08-09",14.8734,14.9763,14.7044,14.9346,11794400.0],["2022-08-10",15.111,15.2923,15.0596,15.2237,2159200.0],["2022-08-11",15.3193,15.6549,15.3193,15.5667,3332000.0],["2022-08-12",15.7725,15.9857,15.6084,15.971,2661200.0],["2022-08-15",15.8436,16.1914,15.7823,16.0543,2590000.0],["2022-08-16",16.0175,16.1988,15.9783,16.1228,2000400.0],["2022-08-17",15.9587,16.0126,15.8436,15.9685,1494400.0],["2022-08-18",15.9367,15.9367,15.6133,15.6672,3365200.0],["2022-08-19",15.4589,15.4687,15.2825,15.3585,1797600.0],["2022-08-22",15.1184,15.3879,15.0547,15.3021,9938000.0],["2022-08-23",15.3536,15.3805,15.0963,15.187,1992000.0],["2022-08-24",15.2115,15.4099,15.1772,15.334,1621600.0],["2022-08-25",15.3683,15.5839,15.3683,15.5814,1420400.0],["2022-08-26",15.6353,15.65,15.0816,15.0939,1656400.0],["2022-08-29",14.9616,15.1061,14.8636,14.9714,2041600.0],["2022-08-30",15.089,15.0939,14.7215,14.8807,2089200.0],["2022-08-31",15.1065,15.455,14.9323,15.1139,3063200.0],["2022-09-01",14.9519,15.4476,14.6157,15.4329,4238800.0],["2022-09-02",15.6685,15.7004,15.0844,15.1703,2507600.0],["2022-09-06",15.2906,15.931,15.2906,15.9188,7543600.0],["2022-09-07",15.8304,16.3777,15.8182,16.3016,8708800.0],["2022-09-08",16.1764,16.5077,16.1396,16.4881,4373600.0],["2022-09-09",16.5985,17.0353,16.5911,16.9543,5164000.0],["2022-09-12",17.0819,17.347,17.0378,17.1261,6369600.0],["2022-09-13",16.8022,17.2022,16.7776,16.8537,4998800.0],["2022-09-14",16.9052,17.3445,16.9052,17.2365,5963200.0],["2022-09-15",17.1629,17.3641,16.9887,17.1138,4556000.0],["2022-09-16",17.0206,17.0255,16.4537,16.6181,19581600.0],["2022-09-19",16.3629,16.9102,16.3335,16.8881,4073200.0],["2022-09-20",16.7605,16.92,16.5102,16.5372,3520000.0],["2022-09-21",16.6378,16.8783,16.4267,16.4267,2382400.0],["2022-09-22",16.5911,16.623,16.1347,16.1912,4344000.0],["2022-09-23",15.9212,16.0316,15.6537,15.8648,4424400.0],["2022-09-26",15.7617,16.0218,15.6464,15.6611,3185200.0],["2022-09-27",15.8427,15.9678,15.3863,15.6415,3382800.0],["2022-09-28",15.6587,16.1445,15.612,16.0145,2959600.0],["2022-09-29",15.8574,15.9433,15.6341,15.7936,2957600.0],["2022-09-30",15.7249,16.0341,15.6267,15.6832,4418800.0],["2022-10-03",15.8231,15.9703,15.3863,15.6317,5742400.0],["2022-10-04",15.8648,16.5519,15.8525,16.5445,5294800.0],["2022-10-05",16.4488,16.7752,16.3605,16.7237,3428400.0],["2022-10-06",16.6574,17.3028,16.6427,17.2292,5444400.0],["2022-10-07",17.1187,17.3691,16.7875,17.1016,6831200.0],["2022-10-10",17.2881,17.3151,16.8979,17.0402,4528800.0],["2022-10-11",16.8464,16.9347,16.4905,16.6942,5152800.0],["2022-10-12",16.8169,16.9543,16.677,16.8537,3838000.0],["2022-10-13",16.4954,17.4329,16.4145,17.3372,4235600.0],["2022-10-14",17.5237,17.6144,16.7678,16.7899,5580400.0],["2022-10-17",17.158,17.2783,16.6942,16.8611,4868400.0],["2022-10-18",17.5065,17.9629,17.3445,17.4648,9031200.0],["2022-10-19",17.8525,18.812,17.8525,18.6721,7824400.0],["2022-10-20",18.5469,18.6304,18.2009,18.5985,6138000.0],["2022-10-21",18.65,18.9666,18.3874,18.8144,5761200.0],["2022-10-24",18.8831,18.9543,18.4635,18.6893,4090000.0],["2022-10-25",18.7334,19.3641,18.6525,19.3248,4243600.0],["2022-10-26",19.2856,19.5531,19.0157,19.1653,5321200.0],["2022-10-27",19.3199,19.796,19.2414,19.6684,5026400.0],["2022-10-28",19.6169,19.7788,19.4574,19.661,5911600.0],["2022-10-31",19.6512,19.8672,19.5408,19.6684,5253600.0],["2022-11-01",19.8034,19.8574,19.2979,19.7052,4254000.0],["2022-11-02",19.607,19.9629,19.5482,19.688,4277600.0],["2022-11-03",19.4574,19.8647,19.4279,19.796,5026800.0],["2022-11-04",19.8991,19.9899,19.3739,19.531,4809200.0],["2022-11-07",19.585,19.7396,19.3862,19.612,2869600.0],["2022-11-08",19.5776,19.8893,19.4083,19.6561,2444000.0],["2022-11-09",19.5383,19.6144,19.0426,19.1751,2932400.0],["2022-11-10",19.8966,19.8966,19.0451,19.2733,7764400.0],["2022-11-11",19.2979,19.3911,17.9114,18.0488,8225200.0],["2022-11-14",18.0684,18.3629,17.7764,18.0881,6129600.0],["2022-11-15",18.3015,18.861,18.3015,18.7114,5701600.0],["2022-11-16",18.5003,18.5224,18.1838,18.2844,3498000.0],["2022-11-17",18.0095,18.6304,17.9506,18.4022,3585600.0],["2022-11-18",18.5911,18.6377,18.1568,18.4193,3194800.0],["2022-11-21",18.412,18.6868,18.3555,18.439,4490400.0],["2022-11-22",18.4733,19.1261,18.4292,19.0819,3269600.0],["2022-11-23",19.0181,19.5163,18.9739,19.1801,3365600.0],["2022-11-25",19.2561,19.2782,18.9518,19.0647,1372800.0],["2022-11-28",18.9101,19.2954,18.8954,19.266,2730000.0],["2022-11-29",19.3003,19.5923,19.3003,19.5825,4147200.0],["2022-11-30",19.6562,19.8651,19.5235,19.7299,5311200.0],["2022-12-01",19.7348,19.752,18.8798,19.3245,4836400.0],["2022-12-02",19.2828,19.5801,19.1501,19.3393,3320400.0],["2022-12-05",19.3196,19.3196,18.983,19.0813,2633200.0],["2022-12-06",19.0493,19.3589,18.9904,19.3417,3811600.0],["2022-12-07",19.268,19.3245,18.6906,18.7004,2917200.0],["2022-12-08",18.8675,18.8773,18.5063,18.7447,2706000.0],["2022-12-09",18.6882,18.8257,18.4965,18.5407,2419600.0],["2022-12-12",18.5211,18.5235,18.0223,18.2311,4064400.0],["2022-12-13",18.6783,18.6783,17.1992,17.6955,7900400.0],["2022-12-14",17.6439,17.784,17.4547,17.5112,3484000.0],["2022-12-15",17.3417,17.3958,16.9191,17.1476,3787200.0],["2022-12-16",17.0026,17.096,16.8478,17.0739,5292800.0],["2022-12-19",17.1427,17.1697,16.7643,17.037,2631600.0],["2022-12-20",17.096,17.6439,17.069,17.4105,4281600.0],["2022-12-21",17.5727,17.7348,17.4154,17.7225,2190000.0],["2022-12-22",17.6808,17.7717,17.5039,17.6415,2304800.0],["2022-12-23",17.7373,18.209,17.6169,18.1181,3161600.0],["2022-12-27",18.2164,18.2655,17.87,17.9486,5281200.0],["2022-12-28",17.9535,18.1034,17.8036,17.8675,2648000.0],["2022-12-29",18.0076,18.0518,17.8405,17.9216,1903600.0],["2022-12-30",17.8331,17.9289,17.6021,17.7766,2079600.0],["2023-01-03",17.8405,17.9117,17.526,17.5383,4064800.0],["2023-01-04",17.5677,17.7668,17.5604,17.7201,3870800.0],["2023-01-05",17.5972,17.7643,17.4424,17.6513,2110800.0],["2023-01-06",17.7569,18.1501,17.6488,18.096,2010800.0],["2023-01-09",18.2754,18.9314,18.1058,18.3859,4505200.0],["2023-01-10",18.3294,18.6832,18.3294,18.6488,2859600.0],["2023-01-11",18.6267,18.8159,18.2729,18.3319,3602800.0],["2023-01-12",18.2778,18.4474,18.0592,18.3909,4045200.0],["2023-01-13",18.2827,18.983,18.2827,18.9707,3136400.0],["2023-01-17",19.0911,19.2705,18.6906,18.9658,7436400.0],["2023-01-18",19.8577,20.4916,18.6267,19.8847,18495600.0],["2023-01-19",19.9363,19.9363,19.2238,19.3737,7030000.0],["2023-01-20",19.381,19.4179,18.8945,19.3909,6385200.0],["2023-01-23",19.3688,19.6636,19.1206,19.6513,5436800.0],["2023-01-24",19.6513,19.8995,19.3368,19.3909,3164400.0],["2023-01-25",19.3319,19.4105,19.0321,19.3245,3293200.0],["2023-01-26",19.4965,19.6046,19.209,19.386,2827200.0],["2023-01-27",19.4007,19.4007,18.8085,19.0444,4024400.0],["2023-01-30",19.0739,19.2778,18.9486,19.1009,3965200.0],["2023-01-31",19.1083,19.6439,19.0272,19.6415,2894800.0],["2023-02-01",19.5874,20.4179,19.553,20.214,7121600.0],["2023-02-02",20.4548,20.8282,19.612,19.8872,7246400.0],["2023-02-03",19.8774,20.9855,19.8061,20.6833,6842400.0],["2023-02-06",20.6439,21.2361,20.6366,20.7742,5411600.0],["2023-02-07",20.7693,21.1943,20.7054,21.1182,4424000.0],["2023-02-08",21.069,21.5309,21.0518,21.2214,3466800.0],["2023-02-09",21.2607,21.4523,21.1108,21.2164,3460800.0],["2023-02-10",21.0002,21.2385,20.7545,21.182,3895600.0],["2023-02-13",21.2459,21.5088,21.2091,21.2459,4541200.0],["2023-02-14",21.1108,21.8602,21.042,21.2091,4260800.0],["2023-02-15",21.155,21.5162,21.0764,21.386,2873600.0],["2023-02-16",21.3393,21.8381,21.3123,21.4867,6117200.0],["2023-02-17",21.3516,21.4646,20.9855,21.3073,5662400.0],["2023-02-21",21.2828,21.585,21.0739,21.3884,5007200.0],["2023-02-22",21.3958,21.4228,21.0518,21.155,2897200.0],["2023-02-23",21.2582,21.3516,20.8675,21.1452,5754400.0],["2023-02-24",20.9093,21.3442,20.7865,21.2238,2335600.0],["2023-02-27",21.2951,21.4253,21.0666,21.2066,3086400.0],["2023-02-28",21.3222,21.4501,21.1377,21.182,2566800.0],["2023-03-01",21.1795,21.5608,21.059,21.4797,3906400.0],["2023-03-02",21.4354,21.9618,21.2927,21.8093,3878400.0],["2023-03-03",21.7552,21.9815,21.5657,21.9495,3091600.0],["2023-03-06",21.9765,22.1856,21.6617,21.6887,4573600.0],["2023-03-07",21.7306,21.9446,21.5953,21.7847,2576400.0],["2023-03-08",21.7773,22.0036,21.6961,21.9323,4812400.0],["2023-03-09",21.7699,21.8954,20.9582,21.0393,5310000.0],["2023-03-10",20.8229,20.8229,19.6839,19.7504,9502000.0],["2023-03-13",19.1747,19.6372,18.7074,18.791,11627200.0],["2023-03-14",19.529,19.9816,19.4724,19.6741,7688000.0],["2023-03-15",18.7984,18.9091,18.2056,18.6975,9163200.0],["2023-03-16",18.5672,19.2535,18.4786,19.1625,6277200.0],["2023-03-17",19.0419,19.1231,18.395,18.6434,7612800.0],["2023-03-20",18.8254,19.5019,18.8254,19.342,5570800.0],["2023-03-21",19.8266,20.3801,19.7823,20.2546,5906800.0],["2023-03-22",20.4022,20.4367,19.5536,19.5659,6437600.0],["2023-03-23",19.6446,19.8537,19.2904,19.5782,5893600.0],["2023-03-24",19.433,19.4503,18.4343,18.9386,7450800.0],["2023-03-27",19.3789,19.6741,19.315,19.5708,3876400.0],["2023-03-28",19.6077,19.8242,19.5093,19.6815,2473200.0],["2023-03-29",19.7996,19.9717,19.6077,19.9545,3742800.0],["2023-03-30",20.0234,20.2202,19.8856,19.9521,4162400.0],["2023-03-31",20.1489,20.326,19.9791,20.3087,3423200.0],["2023-04-03",20.417,20.7466,20.2473,20.2768,4686000.0],["2023-04-04",20.2768,20.3899,19.8119,19.9103,2896000.0],["2023-04-05",19.7528,19.8168,19.4724,19.6913,3290400.0],["2023-04-06",19.7208,19.7233,19.4675,19.5314,2409600.0],["2023-04-10",19.5314,19.8315,19.4773,19.6938,2374800.0],["2023-04-11",19.679,19.925,19.6151,19.7479,2338400.0],["2023-04-12",19.8512,20.2325,19.679,20.0209,3008400.0],["2023-04-13",20.0308,20.2866,19.8389,20.1808,3664800.0],["2023-04-14",20.2128,20.5892,20.1931,20.4662,4070400.0],["2023-04-17",20.3407,20.6581,20.1489,20.6113,3985600.0],["2023-04-18",20.6384,20.9336,20.4268,20.845,7594000.0],["2023-04-19",20.294,21.2115,19.9742,20.6876,8462000.0],["2023-04-20",20.5055,20.6458,19.8709,20.139,5383200.0],["2023-04-21",20.1021,20.235,19.7946,19.957,4022400.0],["2023-04-24",19.9619,20.0603,19.7528,19.9078,2586800.0],["2023-04-25",19.5831,19.8807,19.3961,19.4257,4629200.0],["2023-04-26",19.3642,19.3642,18.9189,18.9361,3806400.0],["2023-04-27",19.0764,19.2559,18.9165,19.1698,3110000.0],["2023-04-28",18.9952,19.2707,18.9755,19.1502,2581200.0],["2023-05-01",19.2067,19.3961,18.8205,18.9853,4423200.0],["2023-05-02",18.8869,18.9632,18.1908,18.2351,3654400.0],["2023-05-03",18.2523,18.5007,17.748,17.8464,4781200.0],["2023-05-04",17.7579,17.8587,17.4233,17.566,4281600.0],["2023-05-05",17.9227,18.9509,17.8858,18.8304,6241200.0],["2023-05-08",18.9952,19.2707,18.9952,19.2141,3984400.0],["2023-05-09",19.1624,19.2682,18.9017,19.1846,2273600.0],["2023-05-10",19.3445,19.4035,18.6164,18.8746,3300400.0],["2023-05-11",18.7098,18.8156,18.5549,18.6606,2074000.0],["2023-05-12",18.7836,18.9189,18.5278,18.6385,2450800.0],["2023-05-15",18.7492,18.9337,18.6041,18.8451,2198400.0],["2023-05-16",18.8451,18.8968,18.4122,18.4171,3527200.0],["2023-05-17",18.5942,18.5942,18.2941,18.331,3148800.0],["2023-05-18",18.3187,18.7098,18.2744,18.6287,3767200.0],["2023-05-19",18.7172,18.8377,18.545,18.5524,2526800.0],["2023-05-22",18.5819,18.7221,18.486,18.6213,2613600.0],["2023-05-23",18.5844,18.7197,18.3753,18.3876,2138000.0],["2023-05-24",18.2425,18.7762,18.1293,18.6459,3275600.0],["2023-05-25",18.6311,19.1083,18.577,18.9927,3670000.0],["2023-05-26",18.9952,19.3617,18.9952,19.2707,3540800.0],["2023-05-30",19.3494,19.5216,19.2756,19.4183,2550400.0],["2023-05-31",19.3198,19.3616,19.0094,19.0217,3572800.0],["2023-06-01",19.0414,19.4478,18.9897,19.3271,2558000.0],["2023-06-02",19.6473,19.9355,19.5587,19.8247,2392000.0],["2023-06-05",19.8321,19.8986,19.5661,19.8124,2189600.0],["2023-06-06",19.8124,20.0759,19.7557,19.9946,2547200.0],["2023-06-07",20.0734,20.1473,19.8124,19.8542,2414000.0],["2023-06-08",19.7705,19.8518,19.5414,19.5685,3041600.0],["2023-06-09",19.5587,19.704,19.5094,19.6547,2636800.0],["2023-06-12",19.6252,19.6252,18.938,18.9626,3783200.0],["2023-06-13",18.9774,19.4552,18.8887,19.4035,2996800.0],["2023-06-14",19.4133,19.8444,19.2163,19.6498,3800000.0],["2023-06-15",19.5291,19.9527,19.4454,19.9355,2670400.0],["2023-06-16",20.0365,20.1054,19.7064,19.7729,3850400.0],["2023-06-20",19.7434,19.837,19.406,19.7803,2467600.0],["2023-06-21",19.7508,19.8567,19.6473,19.672,1728400.0],["2023-06-22",19.6326,19.6326,19.2483,19.5956,2124800.0],["2023-06-23",19.4232,19.7656,19.3789,19.7064,4784000.0],["2023-06-26",19.704,19.8247,19.5611,19.5734,2313600.0],["2023-06-27",19.5956,19.9232,19.5784,19.9232,2395600.0],["2023-06-28",19.8936,19.9577,19.5833,19.7434,4118400.0],["2023-06-29",19.7951,20.4084,19.7803,20.3961,4906800.0],["2023-06-30",20.566,20.7606,20.4552,20.4601,4349600.0],["2023-07-03",20.4478,20.7089,20.305,20.6128,1495600.0],["2023-07-05",20.5217,20.8,20.3468,20.7606,2883200.0],["2023-07-06",20.6916,20.8517,20.4946,20.8296,2900800.0],["2023-07-07",20.9182,21.4355,20.9158,21.2089,4417600.0],["2023-07-10",21.1695,21.1941,20.869,21.0636,2216800.0],["2023-07-11",21.1424,21.231,20.9921,21.1818,2226800.0],["2023-07-12",21.268,21.2778,20.8764,20.97,4600000.0],["2023-07-13",21.1227,21.4502,21.0906,21.1202,4331200.0],["2023-07-14",21.1842,21.2754,20.7631,20.8444,3938400.0],["2023-07-17",20.837,20.9847,20.5981,20.6399,3675200.0],["2023-07-18",20.8616,21.3074,20.8616,21.2483,9868800.0],["2023-07-19",20.3197,20.9256,20.1646,20.1892,15626800.0],["2023-07-20",20.0217,20.8,19.9897,20.5759,7188800.0],["2023-07-21",20.5907,20.667,20.3542,20.5537,4251600.0],["2023-07-24",20.5537,20.6424,20.3123,20.4724,3277600.0],["2023-07-25",20.4798,20.5882,20.3591,20.4183,3092000.0],["2023-07-26",20.3961,21.1325,20.3838,21.0636,5934400.0],["2023-07-27",21.1153,21.534,21.0512,21.3911,7445200.0],["2023-07-28",21.3911,21.598,21.3,21.4256,4190000.0],["2023-07-31",21.5759,21.9034,21.3567,21.5094,4129600.0],["2023-08-01",21.5143,21.933,21.4675,21.869,3801600.0],["2023-08-02",21.8098,22.098,21.763,21.9231,3150800.0],["2023-08-03",21.9231,22.7359,21.9231,22.4231,5347600.0],["2023-08-04",22.4379,22.4404,21.7089,21.9946,3200400.0],["2023-08-07",22.167,22.2877,22.0906,22.1916,1984000.0],["2023-08-08",21.8763,22.0414,21.6374,21.8961,2819600.0],["2023-08-09",21.9552,22.2827,21.7729,22.1424,3076000.0],["2023-08-10",22.2827,22.4256,22.1571,22.2778,2167600.0],["2023-08-11",22.2433,22.7212,22.1916,22.566,2776400.0],["2023-08-14",22.4773,22.9872,22.4773,22.933,3526800.0],["2023-08-15",22.8271,22.8813,22.4601,22.5561,2964400.0],["2023-08-16",22.5611,22.7335,22.4798,22.4822,3214800.0],["2023-08-17",22.4822,22.7088,22.3098,22.3123,2934400.0],["2023-08-18",22.0143,22.5882,21.8985,22.5414,3248800.0],["2023-08-21",22.5315,22.9798,22.4921,22.9157,2678400.0],["2023-08-22",22.9477,23.0266,22.4379,22.4995,2413200.0],["2023-08-23",22.4724,22.699,22.4207,22.6473,2565600.0],["2023-08-24",22.6473,22.8689,22.5143,22.6128,1554400.0],["2023-08-25",22.6941,22.965,22.4552,22.8123,2066800.0],["2023-08-28",22.8615,23.2211,22.8492,22.9847,2663600.0],["2023-08-29",22.9847,22.9921,22.0143,22.5512,4892000.0],["2023-08-30",22.5364,22.6202,22.2187,22.2286,3908800.0],["2023-08-31",22.2483,22.5343,22.1472,22.4579,4071200.0],["2023-09-01",22.5368,22.9436,22.411,22.8154,3412400.0],["2023-09-05",22.8006,22.8302,22.591,22.7069,2828400.0],["2023-09-06",22.6749,23.0842,22.6749,23.0176,2819600.0],["2023-09-07",22.9831,23.0916,22.697,22.9239,2684400.0],["2023-09-08",22.951,23.3209,22.9264,23.2913,2572800.0],["2023-09-11",23.3628,23.5699,23.2148,23.2938,3078400.0],["2023-09-12",23.2124,23.3431,23.1335,23.1754,3756800.0],["2023-09-13",23.2346,23.2839,22.4751,22.7044,3316000.0],["2023-09-14",22.8154,22.9288,22.6724,22.8573,3096400.0],["2023-09-15",22.6847,22.8302,22.5072,22.6206,7551200.0],["2023-09-18",22.5886,22.6157,22.236,22.3469,4318400.0],["2023-09-19",22.4579,22.4579,21.8464,22.088,4700000.0],["2023-09-20",22.0732,22.4135,21.9228,22.3568,4513600.0],["2023-09-21",22.2902,22.379,21.8587,21.9598,4552800.0],["2023-09-22",21.9869,22.0781,21.5529,21.6664,2730800.0],["2023-09-25",21.6072,21.7157,21.5628,21.6812,2359600.0],["2023-09-26",21.4765,21.5431,21.0894,21.2792,4072000.0],["2023-09-27",21.3902,22.1299,21.3261,21.7255,4455200.0],["2023-09-28",21.7601,21.802,21.5579,21.659,2943600.0],["2023-09-29",21.7329,21.7428,21.2201,21.3434,4164000.0],["2023-10-02",21.3951,21.4765,21.0179,21.1239,3166800.0],["2023-10-03",21.2423,21.6491,21.2003,21.4247,4436400.0],["2023-10-04",21.516,21.6491,21.156,21.3212,3115600.0],["2023-10-05",21.1239,21.7108,21.082,21.6762,2901200.0],["2023-10-06",21.7305,22.2162,21.6442,22.1102,3161200.0],["2023-10-09",22.0929,22.1028,21.6762,21.696,2692400.0],["2023-10-10",21.9647,22.0091,21.7502,21.7798,2584400.0],["2023-10-11",21.7354,21.7798,21.4247,21.5554,3093600.0],["2023-10-12",21.5628,21.5949,20.9636,21.0746,3786000.0],["2023-10-13",21.0425,21.1683,20.8971,20.9809,2499200.0],["2023-10-16",21.2472,21.4962,21.1486,21.188,3457200.0],["2023-10-17",21.151,21.4666,21.1288,21.3162,7900800.0],["2023-10-18",20.4458,20.5716,20.0267,20.4384,16425600.0],["2023-10-19",20.3152,20.5198,19.9428,20.0217,4802000.0],["2023-10-20",19.9847,20.0735,19.7012,19.7727,4380400.0],["2023-10-23",19.7258,20.0168,19.6839,19.7628,3496000.0],["2023-10-24",19.8269,19.9552,19.6667,19.822,3242000.0],["2023-10-25",19.7801,19.8491,19.5064,19.6593,2442400.0],["2023-10-26",19.6469,19.9823,19.6272,19.7628,2841200.0],["2023-10-27",19.716,19.7949,19.4028,19.536,3571200.0],["2023-10-30",19.6716,19.7604,19.5878,19.7061,2422000.0],["2023-10-31",19.7505,19.8047,19.6173,19.7431,2888800.0],["2023-11-01",19.8047,19.9182,19.2795,19.3708,5392800.0],["2023-11-02",19.5039,19.8417,19.4669,19.8121,4191200.0],["2023-11-03",19.9749,19.9749,19.2672,19.6026,6106400.0],["2023-11-06",19.7406,19.9305,19.5582,19.9305,3141600.0],["2023-11-07",19.8861,20.1771,19.79,20.1228,2640400.0],["2023-11-08",20.1697,20.3423,19.7973,19.8023,2823600.0],["2023-11-09",19.933,20.3373,19.8417,20.2239,3513200.0],["2023-11-10",20.2436,20.3669,19.9773,20.3102,2233200.0],["2023-11-13",20.2387,20.3398,20.1006,20.1228,1796400.0],["2023-11-14",20.2732,20.2732,19.5089,19.6346,6961600.0],["2023-11-15",19.6642,19.7801,19.4817,19.7702,6135200.0],["2023-11-16",19.711,19.8121,19.2253,19.356,4184000.0],["2023-11-17",19.4053,19.5409,19.2721,19.5261,4159600.0],["2023-11-20",19.5927,19.6371,19.4645,19.4941,3535200.0],["2023-11-21",19.4004,19.8935,19.3634,19.7308,3423200.0],["2023-11-22",19.7826,20.0587,19.7554,19.8861,2391600.0],["2023-11-24",19.8565,20.1771,19.822,20.1697,1742000.0],["2023-11-27",20.108,20.1278,19.7801,19.9354,3265200.0],["2023-11-28",19.9231,19.9379,18.8258,18.8406,10702800.0],["2023-11-29",18.8924,19.0552,17.9012,18.9319,9678000.0],["2023-11-30",19.0504,19.3047,18.9837,19.2183,4556000.0],["2023-12-01",19.3146,19.5886,19.1417,19.2923,5718400.0],["2023-12-04",19.2281,19.638,19.1961,19.5639,5225600.0],["2023-12-05",19.4701,19.5615,19.2923,19.4726,4723600.0],["2023-12-06",19.5787,19.8824,19.5787,19.7738,6213200.0],["2023-12-07",19.7664,19.9713,19.5343,19.9515,5225200.0],["2023-12-08",20.0355,20.7169,20.0355,20.5293,7310000.0],["2023-12-11",20.6478,20.7984,20.433,20.7293,5562800.0],["2023-12-12",20.7416,20.9786,20.6034,20.6774,3688400.0],["2023-12-13",20.6774,20.7935,19.7935,20.0478,7854400.0],["2023-12-14",20.0725,20.2503,19.7812,20.0799,7881200.0],["2023-12-15",19.8799,19.9515,19.4874,19.6997,9998000.0],["2023-12-18",19.7664,20.0651,19.7516,20.0306,6866400.0],["2023-12-19",20.0182,20.3836,19.9565,20.3688,4707200.0],["2023-12-20",20.354,20.5416,20.112,20.112,3042400.0],["2023-12-21",20.1219,20.2972,19.9787,20.2725,3054000.0],["2023-12-22",20.3145,20.475,20.2256,20.2725,2923200.0],["2023-12-26",20.3293,20.5663,20.2626,20.5219,1745200.0],["2023-12-27",20.5194,20.5194,20.3071,20.3984,1670800.0],["2023-12-28",20.3984,20.6651,20.3219,20.5293,2914000.0],["2023-12-29",20.4922,20.5885,20.354,20.4676,2391600.0],["2024-01-02",20.5268,20.8922,20.3095,20.8749,4473200.0],["2024-01-03",20.8749,21.6008,20.828,21.3885,9136000.0],["2024-01-04",21.5119,21.9193,21.3934,21.5292,10236400.0],["2024-01-05",21.5736,22.1514,21.5095,21.707,7671200.0],["2024-01-08",21.6872,21.7736,21.1761,21.6403,5615600.0],["2024-01-09",21.8625,21.907,21.4823,21.6576,5305600.0],["2024-01-10",21.4798,21.5415,21.3638,21.4823,4839200.0],["2024-01-11",21.6699,21.9341,21.4675,21.6872,4927600.0],["2024-01-12",21.6773,21.9736,21.665,21.8156,6253200.0],["2024-01-16",21.9391,21.9391,21.4107,21.5243,10452800.0],["2024-01-17",20.7762,22.3193,20.7046,22.0205,14947600.0],["2024-01-18",22.0477,22.0477,21.7958,21.9292,5528800.0],["2024-01-19",21.9637,22.1934,21.8502,22.1687,5985600.0],["2024-01-22",22.2205,22.5513,22.1514,22.4921,8457600.0],["2024-01-23",22.576,22.8674,22.4699,22.5686,5866400.0],["2024-01-24",22.6649,22.7118,22.3761,22.6674,4209200.0],["2024-01-25",22.6674,22.7118,22.2674,22.3341,4357200.0],["2024-01-26",22.344,22.6995,22.2995,22.6501,4321600.0],["2024-01-29",22.6773,22.6773,22.2551,22.3069,5283200.0],["2024-01-30",22.3366,22.4353,22.0823,22.1514,4423600.0],["2024-01-31",22.0699,22.181,21.781,21.9119,4528400.0],["2024-02-01",21.8452,22.4625,21.8057,22.4353,5747600.0],["2024-02-02",22.5736,23.9784,22.5538,23.734,10883600.0],["2024-02-05",23.7019,23.8969,23.4698,23.4698,4843600.0],["2024-02-06",23.4698,23.4846,22.8921,22.9661,3153600.0],["2024-02-07",23.0229,23.3834,22.8649,23.3167,2855200.0],["2024-02-08",23.3513,23.5982,23.3192,23.5463,2086800.0],["2024-02-09",23.6056,24.3142,23.4994,24.2105,5552000.0],["2024-02-12",24.3043,24.3166,24.1364,24.2352,2556400.0],["2024-02-13",24.213,25.1684,24.213,24.9289,6282000.0],["2024-02-14",25.0845,25.2598,24.8845,24.9487,4729200.0],["2024-02-15",25.124,25.9659,25.0277,25.8227,8397600.0],["2024-02-16",25.9338,26.277,25.7215,25.8079,4021600.0],["2024-02-20",25.8104,25.8992,25.2499,25.5141,4126000.0],["2024-02-21",25.7807,25.9807,25.4351,25.9387,5714000.0],["2024-02-22",26.2276,26.5017,25.961,26.3585,5428400.0],["2024-02-23",26.3659,26.593,26.1609,26.3486,2542000.0],["2024-02-26",26.3091,26.8152,26.2597,26.6128,2744800.0],["2024-02-27",26.6029,26.756,26.3288,26.4399,2972000.0],["2024-02-28",26.4473,26.9584,26.393,26.8103,3076800.0],["2024-02-29",26.9363,26.9931,26.4569,26.8671,4569200.0],["2024-03-01",26.9413,27.3515,26.8671,27.3021,2846800.0],["2024-03-04",27.5615,27.8012,27.3021,27.4454,2912400.0],["2024-03-05",27.3688,27.7271,26.9042,27.0871,3350800.0],["2024-03-06",27.05,27.3218,26.6398,27.1834,4230000.0],["2024-03-07",27.1834,27.3268,26.9561,26.9882,3351200.0],["2024-03-08",27.0574,27.1241,26.6052,26.667,4014800.0],["2024-03-11",26.5656,26.704,26.3556,26.6225,5032400.0],["2024-03-12",26.7139,27.1315,26.6101,26.961,3940800.0],["2024-03-13",26.961,27.0747,26.6793,26.8029,2483200.0],["2024-03-14",26.9017,26.9017,26.4322,26.6472,3145200.0],["2024-03-15",26.5335,26.7831,26.4421,26.5508,7277600.0],["2024-03-18",26.4866,26.8968,26.4717,26.6744,4080400.0],["2024-03-19",26.6892,26.7757,26.5038,26.5582,2840800.0],["2024-03-20",26.4421,26.8894,26.321,26.8869,4289600.0],["2024-03-21",26.9413,27.3268,26.9289,27.1711,3437600.0],["2024-03-22",26.9981,27.0722,26.6991,26.8053,2808800.0],["2024-03-25",26.7164,26.9956,26.6447,26.966,2182400.0],["2024-03-26",27.0673,27.2872,27.0228,27.2427,2076000.0],["2024-03-27",27.3169,27.5615,27.1908,27.5368,2536800.0],["2024-03-28",27.6554,27.7963,27.5121,27.606,2580000.0],["2024-04-01",27.606,27.8358,27.4108,27.69,2701200.0],["2024-04-02",27.8062,28.3696,27.7839,28.2881,4365600.0],["2024-04-03",28.3968,28.8935,28.2337,28.3597,4476000.0],["2024-04-04",28.4858,28.5228,27.3984,27.438,3682400.0],["2024-04-05",27.5961,28.0014,27.5665,27.8433,3814000.0],["2024-04-08",28.1101,28.3153,27.9026,28.2634,1950000.0],["2024-04-09",28.1324,28.2213,27.3441,27.4553,2527600.0],["2024-04-10",27.5121,28.2881,27.5096,28.0484,3771200.0],["2024-04-11",27.9495,27.9495,27.6357,27.7172,2621200.0],["2024-04-12",27.6777,27.7073,27.1834,27.2798,3144000.0],["2024-04-15",27.6727,27.7073,26.8375,26.9759,3698000.0],["2024-04-16",26.9808,27.0772,26.3926,26.5384,9014000.0],["2024-04-17",27.0599,28.2139,26.8202,26.9932,9964400.0],["2024-04-18",27.3391,27.6159,26.8992,27.3317,3843600.0],["2024-04-19",27.3317,27.7666,27.3317,27.5665,4045600.0],["2024-04-22",27.7938,28.1151,27.6406,27.9545,3738400.0],["2024-04-23",27.9545,28.681,27.7815,28.3424,4165200.0],["2024-04-24",28.3573,28.7477,28.2559,28.5772,2669200.0],["2024-04-25",28.5204,29.153,28.3795,28.9973,3764400.0],["2024-04-26",29.0344,29.0789,28.5475,28.7032,2868800.0],["2024-04-29",28.5945,29.0962,28.5105,28.8466,3070800.0],["2024-04-30",28.8787,28.9504,28.4314,28.4487,3654000.0],["2024-05-01",28.5055,29.1431,28.3968,28.8886,4420000.0],["2024-05-02",29.064,29.751,29.0196,29.6052,6709200.0],["2024-05-03",29.5138,29.7461,28.8392,29.6843,5837600.0],["2024-05-06",29.8425,30.1588,29.793,30.1514,3045200.0],["2024-05-07",30.2082,30.3664,29.7387,29.7881,3738400.0],["2024-05-08",29.9388,30.0476,29.3976,29.5855,2807200.0],["2024-05-09",29.5855,29.7757,29.2963,29.4397,3361200.0],["2024-05-10",29.457,29.8079,29.4446,29.6818,2267600.0],["2024-05-13",29.6843,29.8944,29.583,29.7164,2088400.0],["2024-05-14",29.6547,30.1168,29.625,30.0995,2452400.0],["2024-05-15",30.0649,30.2132,29.8153,30.1514,2711200.0],["2024-05-16",30.2057,30.2996,29.9463,30.1044,2233200.0],["2024-05-17",30.354,30.6283,30.1514,30.5987,2418000.0],["2024-05-20",30.6308,31.0781,30.6184,31.0262,2803600.0],["2024-05-21",31.0138,31.3425,30.8977,31.2857,2638000.0],["2024-05-22",31.2338,31.2906,30.8903,30.9051,2770000.0],["2024-05-23",31.0534,31.3845,30.4553,30.7469,3566800.0],["2024-05-24",30.9644,31.6761,30.91,31.6316,2640800.0],["2024-05-28",31.6316,31.9257,31.4488,31.7799,2762400.0],["2024-05-29",31.5501,31.8664,31.4389,31.6193,2695600.0],["2024-05-30",31.6934,31.7824,31.2955,31.518,2211600.0],["2024-05-31",31.5724,31.6244,30.2428,31.1292,6855600.0],["2024-06-03",31.2778,31.5056,30.7429,31.3446,3973600.0],["2024-06-04",31.3397,31.5477,30.785,30.8767,4393600.0],["2024-06-05",31.0005,31.2406,30.7454,31.0648,2698800.0],["2024-06-06",31.0326,31.149,30.3493,30.3592,2898000.0],["2024-06-07",30.5795,31.0772,30.4706,30.639,3485600.0],["2024-06-10",30.5003,31.1639,30.3814,31.0648,2690800.0],["2024-06-11",30.8668,30.894,30.1165,30.5424,2585600.0],["2024-06-12",30.5028,30.5424,29.6163,30.1363,4196400.0],["2024-06-13",30.062,30.1759,29.7377,30.0274,2888400.0],["2024-06-14",29.7129,29.9803,29.4405,29.7476,3054400.0],["2024-06-17",29.7129,30.0224,29.5445,29.9754,1849200.0],["2024-06-18",29.9357,29.9704,29.6015,29.6485,2306800.0],["2024-06-20",29.7451,29.9036,29.6386,29.7748,3755200.0],["2024-06-21",29.802,29.8788,29.2573,29.7575,4255200.0],["2024-06-24",29.7327,30.4731,29.7302,29.9754,3010400.0],["2024-06-25",29.9976,30.3121,29.9209,30.2353,2197200.0],["2024-06-26",30.1933,30.4681,29.9927,30.4557,2281600.0],["2024-06-27",30.525,30.7454,30.3913,30.4532,2168800.0],["2024-06-28",30.5201,30.5523,30.0843,30.3567,3506400.0],["2024-07-01",30.7231,31.4808,30.327,31.3842,3292000.0],["2024-07-02",31.4461,31.6839,31.3719,31.6195,2808400.0],["2024-07-03",31.6938,31.9414,30.733,31.0822,1865200.0],["2024-07-05",30.7652,30.8816,30.0868,30.6984,3610000.0],["2024-07-08",30.9757,31.1069,30.4879,30.5721,2009600.0],["2024-07-09",30.7355,31.2778,30.5944,31.0128,2416000.0],["2024-07-10",31.0525,31.3248,30.8841,30.9064,3103200.0],["2024-07-11",30.1734,30.5275,29.5668,29.9729,4988000.0],["2024-07-12",30.1512,30.3319,30.01,30.1115,4124400.0],["2024-07-15",30.2477,30.9955,30.2428,30.8668,4508000.0],["2024-07-16",30.8989,30.9658,30.3567,30.6191,9560000.0],["2024-07-17",30.0496,30.6612,28.876,30.5473,11575200.0],["2024-07-18",30.3938,30.3963,29.3984,29.6139,5996000.0],["2024-07-19",29.5643,30.0026,29.3836,29.8738,4558400.0],["2024-07-22",29.8738,30.4334,29.7649,30.2824,3509600.0],["2024-07-23",30.322,30.379,30.0422,30.2254,3314000.0],["2024-07-24",30.1066,30.1314,29.2152,29.2474,3845600.0],["2024-07-25",29.4232,29.4801,28.7918,29.3588,4695200.0],["2024-07-26",29.3762,29.5247,29.0988,29.4158,3358400.0],["2024-07-29",29.4281,29.6609,29.0964,29.6213,3594400.0],["2024-07-30",29.7748,30.1536,29.4504,29.4554,2937200.0],["2024-07-31",29.698,30.0298,29.5,29.5321,2688400.0],["2024-08-01",29.7129,30.1091,28.8512,29.4678,3851600.0],["2024-08-02",28.767,29.0097,27.534,27.8633,6149600.0],["2024-08-05",26.4371,27.118,25.6744,26.9026,6465200.0],["2024-08-06",27.0511,27.6677,26.9174,27.3656,3512800.0],["2024-08-07",27.8187,28.3387,27.784,27.9227,6403200.0],["2024-08-08",28.2817,28.7002,28.1282,28.5937,4203200.0],["2024-08-09",28.4749,28.9626,28.3511,28.8587,2165200.0],["2024-08-12",29.1013,29.2994,28.8042,29.2004,2751200.0],["2024-08-13",29.2449,29.4306,29.0394,29.1137,2432400.0],["2024-08-14",29.4009,29.6634,29.1236,29.2325,3242000.0],["2024-08-15",29.7352,29.9754,29.5866,29.7773,2832800.0],["2024-08-16",29.7946,29.9803,29.755,29.9258,2423600.0],["2024-08-19",29.958,30.218,29.9159,30.1957,2266400.0],["2024-08-20",30.1834,30.2329,29.8144,29.9011,1842800.0],["2024-08-21",29.9506,30.5795,29.9184,30.5424,2752400.0],["2024-08-22",30.5473,30.7999,30.4112,30.7281,3854400.0],["2024-08-23",30.8742,30.8742,29.9803,30.5548,4283200.0],["2024-08-26",30.6538,31.0005,30.5671,30.7776,2276400.0],["2024-08-27",30.8271,31.5056,30.7776,31.4759,3301200.0],["2024-08-28",31.3446,31.3867,31.0797,31.2778,2982000.0],["2024-08-29",31.3867,31.7779,31.2852,31.4635,2193600.0],["2024-08-30",31.5404,31.9994,31.4312,31.977,2814000.0],["2024-09-03",31.786,31.9919,31.456,31.6074,3041200.0],["2024-09-04",31.5404,31.6024,31.1137,31.141,3215200.0],["2024-09-05",31.2625,31.327,30.8904,31.2749,2524000.0],["2024-09-06",31.2377,31.3543,30.1163,30.4016,3154000.0],["2024-09-09",30.677,31.064,30.6299,30.8184,2306400.0],["2024-09-10",30.6274,30.7242,29.8856,30.2801,1989600.0],["2024-09-11",30.3272,30.553,29.7814,30.4587,2645600.0],["2024-09-12",30.553,30.7465,30.3669,30.6646,2891600.0],["2024-09-13",31.0095,32.2772,30.8308,31.7736,6476800.0],["2024-09-16",31.7562,32.4782,31.7562,31.9026,4610800.0],["2024-09-17",32.0912,33.0364,31.8803,32.7015,5188800.0],["2024-09-18",32.7064,33.1009,32.0688,32.2971,4373200.0],["2024-09-19",32.8404,32.9694,32.4062,32.8603,3540400.0],["2024-09-20",32.8479,33.0637,32.6767,33.0017,5073600.0],["2024-09-23",33.1704,33.6393,33.1704,33.54,3198000.0],["2024-09-24",33.617,33.8799,33.4507,33.7683,2840800.0],["2024-09-25",33.7683,34.0164,33.5897,33.7906,2907200.0],["2024-09-26",34.0437,34.4233,33.8154,33.9196,3544400.0],["2024-09-27",33.7881,34.2347,33.617,34.1206,3592000.0],["2024-09-30",34.2074,34.5895,34.0883,34.5746,4120800.0],["2024-10-01",34.4754,34.7284,33.6517,34.3042,4792800.0],["2024-10-02",34.4332,35.4281,34.4257,35.3834,4364800.0],["2024-10-03",35.3536,36.0061,35.103,35.9193,4686800.0],["2024-10-04",36.3783,36.6809,36.0706,36.6809,2658400.0],["2024-10-07",36.9067,37.0531,36.6536,36.8596,4020400.0],["2024-10-08",36.6809,36.9935,36.5172,36.6164,3590400.0],["2024-10-09",36.7181,37.2069,36.604,37.0977,4693200.0],["2024-10-10",36.9662,37.1225,36.676,36.8744,2829200.0],["2024-10-11",37.0283,37.5518,36.9538,37.4972,3417200.0],["2024-10-14",37.713,37.7726,37.4178,37.5369,3222000.0],["2024-10-15",37.9586,38.3928,37.713,37.9537,6946400.0],["2024-10-16",36.7752,37.46,34.8723,36.4155,11470000.0],["2024-10-17",36.4328,37.2466,36.1971,37.0729,4925200.0],["2024-10-18",37.0977,37.2888,36.9017,36.9191,3114800.0],["2024-10-21",36.9613,37.2193,36.7231,37.125,2913200.0],["2024-10-22",36.8521,37.0307,36.3931,36.8819,2514000.0],["2024-10-23",36.7132,36.8496,36.3361,36.5792,2538800.0],["2024-10-24",36.6388,37.001,36.5222,36.7678,2768800.0],["2024-10-25",36.805,36.9017,36.0979,36.5122,3166000.0],["2024-10-28",36.8769,37.4872,36.7132,37.46,2616000.0],["2024-10-29",37.5245,38.1893,37.4872,37.9189,2784000.0],["2024-10-30",37.9834,38.368,37.9462,38.2663,2611200.0],["2024-10-31",38.2067,38.2836,37.5443,37.8544,3078000.0],["2024-11-01",37.8966,38.3506,37.7229,38.1521,2959200.0],["2024-11-04",38.2018,38.4871,38.0529,38.1894,2118400.0],["2024-11-05",38.2142,38.9485,38.1025,38.4325,2766400.0],["2024-11-06",40.9308,42.9429,40.7125,42.5955,9616800.0],["2024-11-07",42.1762,42.5186,41.3451,41.3501,4656400.0],["2024-11-08",41.5064,42.5236,41.0028,42.1118,3415200.0],["2024-11-11",42.7742,44.5778,42.7171,44.5307,8576800.0],["2024-11-12",44.2826,44.9574,44.0047,44.5456,4213200.0],["2024-11-13",44.4612,44.7267,44.2354,44.3223,3162800.0],["2024-11-14",44.4091,44.5977,43.7889,44.1362,3350400.0],["2024-11-15",44.1064,44.744,43.9873,44.7093,5049200.0],["2024-11-18",44.9053,45.4065,44.7068,45.3047,3950000.0],["2024-11-19",44.9103,46.0887,44.7937,46.0242,3694400.0],["2024-11-20",46.8578,46.8901,45.9423,46.6072,4978800.0],["2024-11-21",47.3838,47.6964,46.7735,47.5624,5143200.0],["2024-11-22",47.808,47.9345,46.5204,47.5401,6354800.0],["2024-11-25",47.612,47.9866,46.8057,47.3813,6534400.0],["2024-11-26",47.55,47.9246,47.0687,47.87,3789200.0],["2024-11-27",47.9172,47.9445,47.2424,47.4632,3138400.0],["2024-11-29",47.7538,47.9327,47.262,47.4706,2306800.0],["2024-12-02",47.6097,48.047,46.0919,46.1267,6153200.0],["2024-12-03",46.5515,47.1353,46.1093,46.4273,5651600.0],["2024-12-04",46.3006,46.9589,45.8385,46.1987,5312800.0],["2024-12-05",46.3577,46.6657,45.9577,46.4297,4834800.0],["2024-12-06",46.3999,46.5266,45.764,46.4446,3858800.0],["2024-12-09",46.4446,46.7651,44.2933,44.7579,6477600.0],["2024-12-10",44.6063,44.7604,43.6499,43.722,6217200.0],["2024-12-11",44.2188,44.9988,44.0101,44.9094,4447600.0],["2024-12-12",45.0088,45.3441,44.5094,44.7926,2878400.0],["2024-12-13",44.9641,45.0262,44.107,44.5889,3188000.0],["2024-12-16",44.5889,45.1404,44.5194,44.7653,3077600.0],["2024-12-17",44.2884,44.4747,43.3046,44.4424,4517200.0],["2024-12-18",44.6063,44.6063,42.8103,43.1729,3792800.0],["2024-12-19",44.0151,44.3803,43.1332,43.1729,3626400.0],["2024-12-20",42.619,44.2163,42.5022,43.7021,11456400.0],["2024-12-23",44.1517,44.6461,43.6946,44.1194,3997200.0],["2024-12-24",44.2089,45.0336,44.1915,44.8399,1283200.0],["2024-12-26",44.8398,45.128,44.666,44.9914,1680400.0],["2024-12-27",44.5368,44.9914,44.2213,44.4672,1964800.0],["2024-12-30",44.0847,44.661,43.876,44.4548,2602800.0],["2024-12-31",44.6188,44.6188,43.7716,43.8884,2982000.0],["2025-01-02",44.1145,45.5329,43.1233,45.3367,5014000.0],["2025-01-03",45.4609,46.236,45.1628,45.6398,4291600.0],["2025-01-06",46.226,47.2296,45.9627,47.2172,4371200.0],["2025-01-07",47.6222,48.047,45.8807,47.4905,7040400.0],["2025-01-08",47.416,47.652,46.8769,47.4209,3756400.0],["2025-01-10",47.0483,47.0781,45.1007,46.0099,5291600.0],["2025-01-13",45.4932,46.0149,44.9964,45.5255,5305600.0],["2025-01-14",45.8137,46.0819,44.8572,45.3715,3600400.0],["2025-01-15",46.149,46.549,45.8633,46.1689,4824000.0],["2025-01-16",46.2285,47.2619,46.2211,46.7428,4147600.0],["2025-01-17",46.9514,47.5253,46.5713,47.2222,5032400.0],["2025-01-21",47.8557,48.4096,47.3638,47.9029,7929600.0],["2025-01-22",51.423,52.4514,50.2877,52.1136,11788400.0],["2025-01-23",52.1682,52.8738,50.6752,51.808,9166800.0],["2025-01-24",51.9198,54.8164,51.8925,54.4015,12555200.0],["2025-01-27",52.839,53.1619,49.9846,50.6454,9715200.0],["2025-01-28",51.0702,51.8254,50.6777,51.6093,7441600.0],["2025-01-29",51.5497,52.6899,51.3485,52.4788,6513200.0],["2025-01-30",52.8936,54.9232,52.8936,54.4463,10483200.0],["2025-01-31",54.7021,54.7146,53.5346,54.0165,7226400.0],["2025-02-03",52.2751,55.8846,52.1384,55.5169,9092400.0],["2025-02-04",55.5269,55.7455,54.7071,55.0201,6685600.0],["2025-02-05",55.517,58.2918,55.199,57.9937,11281600.0],["2025-02-06",58.3738,58.4533,56.2299,56.6969,6990800.0],["2025-02-07",56.9255,57.626,56.6373,57.4198,8024000.0],["2025-02-10",57.5937,57.785,55.825,56.1902,6965200.0],["2025-02-11",56.1902,56.1902,54.404,55.0176,5737200.0],["2025-02-12",55.3207,57.2534,54.9605,57.1863,7232400.0],["2025-02-13",57.6012,58.5924,56.7243,58.3415,7685200.0],["2025-02-14",58.19,58.7588,56.7441,58.1601,6692400.0],["2025-02-18",58.5974,58.7514,57.6086,58.5104,4697200.0],["2025-02-19",58.503,58.7514,57.1466,57.795,5576800.0],["2025-02-20",57.6832,57.6832,54.8512,56.143,9383600.0],["2025-02-21",56.5131,56.6274,53.9792,54.337,8411600.0],["2025-02-24",54.486,55.1717,52.3496,53.3135,9196400.0],["2025-02-25",53.0029,53.1594,49.4083,49.9176,11353600.0],["2025-02-26",50.5957,52.136,50.3275,51.3385,6804400.0],["2025-02-27",52.1931,52.4564,50.3697,50.5535,5276000.0],["2025-02-28",50.3695,51.4763,50.0959,50.8396,31178800.0],["2025-03-03",52.021,52.6378,49.9118,50.1257,7155600.0],["2025-03-04",48.8224,49.7277,46.263,48.7577,11927600.0],["2025-03-05",48.6781,49.1905,48.0687,48.9219,8185600.0],["2025-03-06",47.9195,48.3921,46.069,47.1833,11940400.0],["2025-03-07",46.7629,47.8648,45.3452,47.7976,13196400.0],["2025-03-10",45.8277,46.0143,41.1392,41.577,19729600.0],["2025-03-11",42.1267,43.1838,41.4601,42.368,11024400.0],["2025-03-12",44.0046,44.1364,42.3704,42.5669,10930800.0],["2025-03-13",42.6813,42.6813,39.5573,40.0523,13859600.0],["2025-03-14",41.0945,42.1391,40.6667,41.8133,8918000.0],["2025-03-17",41.7287,43.7036,41.7287,43.3778,7474000.0],["2025-03-18",42.659,43.1738,42.0894,42.9525,6201600.0],["2025-03-19",43.0395,45.0044,42.5868,44.3105,6514800.0],["2025-03-20",43.624,44.2732,43.3977,43.7409,7316800.0],["2025-03-21",43.0619,43.2509,42.3953,43.1191,14297200.0],["2025-03-24",44.3329,45.2407,44.0518,44.7557,7204800.0],["2025-03-25",45.1064,45.6984,44.2732,44.6214,8203600.0],["2025-03-26",44.6687,44.7159,43.0868,43.2634,8208800.0],["2025-03-27",42.9077,43.0296,41.383,42.0347,13220400.0],["2025-03-28",41.3905,42.0396,40.413,40.9701,9490800.0],["2025-03-31",39.6195,41.4477,39.1022,41.1865,7049600.0],["2025-04-01",41.1392,43.1365,40.6095,43.0495,8852800.0],["2025-04-02",42.3804,44.1687,42.0197,43.3554,5506800.0],["2025-04-03",40.1294,41.0696,39.5076,39.6668,8550800.0],["2025-04-04",37.6745,37.8809,35.1823,36.3339,11909600.0],["2025-04-07",34.1003,37.4805,32.6527,35.8886,18885600.0],["2025-04-08",38.1968,38.5873,35.8414,36.5677,12812400.0],["2025-04-09",36.2767,43.0619,36.0404,42.4625,18881600.0],["2025-04-10",40.7338,42.5843,39.821,40.8681,13294400.0],["2025-04-11",40.8681,42.9201,40.5547,42.6192,9916400.0],["2025-04-14",44.0095,44.0717,42.5122,43.0271,6736000.0],["2025-04-15",43.0917,44.0991,43.0917,43.1365,10005600.0],["2025-04-16",39.6469,40.6144,38.1048,39.2738,28485200.0],["2025-04-17",39.5474,40.219,38.9306,39.6767,9123200.0],["2025-04-21",39.1121,39.2489,37.9033,38.1819,6314000.0],["2025-04-22",38.5351,39.6966,38.3311,39.1693,7394800.0],["2025-04-23",41.1044,42.062,39.9827,40.2214,7564000.0],["2025-04-24",40.4179,42.266,40.3682,42.0471,5206400.0],["2025-04-25",41.9153,42.3829,41.6616,42.1043,4029600.0],["2025-04-28",42.5172,43.0296,41.5496,42.1217,4662800.0],["2025-04-29",41.8108,42.9649,41.6815,42.7261,3956800.0],["2025-04-30",41.4775,42.8356,41.2164,42.7435,4774000.0],["2025-05-01",42.9674,44.0468,42.8803,43.3629,8007200.0],["2025-05-02",44.3379,45.3825,44.0792,45.1562,5773600.0],["2025-05-05",44.6189,45.3328,44.2458,44.6562,4022000.0],["2025-05-06",43.828,44.6189,43.5544,44.3528,4218000.0],["2025-05-07",44.2732,45.1139,44.2185,44.7184,5633600.0],["2025-05-08",45.9123,46.4993,45.4546,45.8874,5271600.0],["2025-05-09",45.9372,46.5043,45.8625,46.1635,2972000.0],["2025-05-12",48.7055,49.1233,47.9792,49.0587,7312800.0],["2025-05-13",49.2228,51.0435,49.1109,50.4366,5504800.0],["2025-05-14",50.5013,51.1107,50.1854,50.6157,4325200.0],["2025-05-15",50.2725,51.5235,50.1058,51.4838,4218000.0],["2025-05-16",51.4614,52.3468,51.4614,52.021,4639600.0],["2025-05-19",50.8992,52.0484,50.5212,51.735,5797600.0],["2025-05-20",51.6827,52.3443,51.5584,52.317,3446800.0],["2025-05-21",51.73,52.2896,50.7799,51.0559,4792800.0],["2025-05-22",51.2698,51.8593,50.9689,51.4166,4625200.0],["2025-05-23",50.2849,51.8096,49.8446,51.3892,3871600.0],["2025-05-27",52.0409,52.9537,51.5758,52.8617,5056800.0],["2025-05-28",52.8617,53.103,52.3817,52.4339,2746400.0],["2025-05-29",53.1676,53.2621,51.6802,52.0583,3860000.0],["2025-05-30",51.7768,52.3672,50.9523,52.2327,7512800.0],["2025-06-02",52.0508,52.5117,50.8178,51.864,4780000.0],["2025-06-03",51.732,52.148,51.0395,51.7918,4966400.0],["2025-06-04",51.8217,52.2252,51.3185,51.3234,4560800.0],["2025-06-05",51.3782,51.9736,50.8676,51.5202,5034000.0],["2025-06-06",52.4619,53.2864,51.991,52.7683,6523600.0],["2025-06-09",52.1256,52.1256,48.9744,50.9847,8046400.0],["2025-06-10",50.7181,51.4355,49.9558,51.0793,4836400.0],["2025-06-11",51.1366,51.5601,50.4242,50.9448,4220800.0],["2025-06-12",50.2448,51.1914,49.9982,51.0619,2906000.0],["2025-06-13",50.9847,51.0096,50.0057,50.3594,3406000.0],["2025-06-16",50.9822,52.5565,50.9149,52.2277,4000400.0],["2025-06-17",51.8316,52.5291,51.4704,51.8565,3683600.0],["2025-06-18",51.9039,52.6611,51.5153,52.412,4461800.0],["2025-06-20",52.4718,53.1095,51.017,51.1565,6912800.0],["2025-06-23",51.0469,51.5451,49.1238,50.3494,5656200.0],["2025-06-24",51.3957,51.6846,50.6484,51.4555,3353800.0],["2025-06-25",52.133,52.9601,51.6448,52.0733,4457000.0],["2025-06-26",52.2028,53.7572,51.7644,53.2191,5889300.0],["2025-06-27",53.6675,54.4049,52.7708,53.7672,11180300.0],["2025-06-30",54.9828,55.4212,54.106,55.212,5775500.0],["2025-07-01",55.3714,56.4177,52.9501,56.1187,8968700.0],["2025-07-02",56.7565,58.0817,56.2981,58.012,6904900.0],["2025-07-03",58.2013,58.271,57.0853,57.7728,4499800.0],["2025-07-07",57.9024,58.4902,57.2447,57.5735,4166100.0],["2025-07-08",58.0518,58.1714,56.1287,56.4177,4832700.0],["2025-07-09",56.7465,58.5301,56.7266,57.6333,5163500.0],["2025-07-10",58.0518,58.9984,57.4141,58.7095,3706300.0],["2025-07-11",58.4803,59.407,58.1714,58.3906,4434700.0],["2025-07-14",59.0682,59.5265,58.4902,59.387,4432900.0],["2025-07-15",59.0981,60.1343,58.291,59.4169,6061100.0],["2025-07-16",59.8155,60.1642,57.9721,59.2376,5991900.0],["2025-07-17",59.0482,60.1543,58.5899,59.2176,8101600.0],["2025-07-18",63.582,65.5051,62.3066,63.8211,15014000.0],["2025-07-21",62.5756,63.1037,61.4895,61.7785,7994600.0],["2025-07-22",61.5792,62.2468,59.4169,62.0276,7216900.0],["2025-07-23",62.3663,63.1137,62.0475,63.0937,4678500.0],["2025-07-24",63.2233,64.5585,63.014,64.4688,6355900.0],["2025-07-25",64.7279,65.7243,64.13,65.2659,5152500.0],["2025-07-28",66.073,66.372,64.9172,65.1563,3616000.0],["2025-07-29",65.4453,65.8538,64.7179,64.967,4651700.0],["2025-07-30",65.3357,66.5812,65.0168,65.9834,3832700.0],["2025-07-31",66.3421,66.5214,65.236,65.3257,4059100.0],["2025-08-01",63.4823,65.9435,61.9977,63.3827,7976400.0],["2025-08-04",64.1001,64.7079,63.5421,64.6681,3006700.0],["2025-08-05",64.7976,65.2659,62.9841,63.4823,4161400.0],["2025-08-06",63.4126,64.1201,62.8446,63.5919,2898500.0],["2025-08-07",64.0702,64.2695,63.014,64.0204,3357900.0],["2025-08-08",64.4588,65.8239,64.2197,65.6745,3529100.0],["2025-08-11",66.372,66.3919,65.1763,65.9435,2660700.0],["2025-08-12",66.8403,67.8268,66.4617,67.3883,3890300.0],["2025-08-13",67.5577,67.6175,61.8083,63.2631,9351100.0],["2025-08-14",63.1236,64.3592,62.5756,63.6916,3688200.0],["2025-08-15",63.572,63.9706,62.5258,63.0838,2786700.0],["2025-08-18",63.0041,63.7314,62.5058,63.4126,3732300.0],["2025-08-19",63.5521,63.7414,61.9478,62.187,3856000.0],["2025-08-20",61.9179,62.3364,59.8454,62.2368,5595500.0],["2025-08-21",62.1571,62.5756,61.7187,62.2468,2660200.0],["2025-08-22",62.3763,63.1535,61.1706,62.177,3867500.0],["2025-08-25",62.1671,63.0041,61.9279,62.5357,5090200.0],["2025-08-26",64.2695,64.2695,61.629,63.0738,12322400.0],["2025-08-27",62.3564,62.5258,60.9414,61.5692,98998600.0],["2025-08-28",62.2567,62.735,61.7884,62.5557,8207000.0],["2025-08-29",62.3362,62.6654,61.4981,62.0967,6085000.0],["2025-09-02",61.1589,63.7629,60.6501,63.7529,7413900.0],["2025-09-03",63.8028,64.122,63.0246,63.8028,5778600.0],["2025-09-04",63.9524,64.6209,63.723,64.132,5551800.0],["2025-09-05",63.9524,64.0722,59.802,60.0215,11597800.0],["2025-09-08",60.69,61.528,60.6401,60.9693,5544900.0],["2025-09-09",60.7199,62.2963,60.5204,62.0668,4619700.0],["2025-09-10",62.2863,62.8051,61.8573,62.3661,3824700.0],["2025-09-11",62.3861,63.6432,62.1366,63.1942,3946400.0],["2025-09-12",63.1543,64.2817,62.8849,63.5534,3396700.0],["2025-09-15",63.6731,64.1819,62.0668,62.1067,4073800.0],["2025-09-16",62.1067,62.5756,61.4183,62.3362,4098800.0],["2025-09-17",62.416,62.9448,61.119,62.1965,5261700.0],["2025-09-18",62.5557,65.3891,62.4659,64.7705,6262000.0],["2025-09-19",65.2894,65.3193,64.0023,64.8803,8102900.0],["2025-09-22",64.0422,64.6109,63.3339,64.0722,4777000.0],["2025-09-23",64.152,65.9578,63.9624,65.3392,5352900.0],["2025-09-24",65.9678,66.1973,64.1021,64.3116,3783300.0],["2025-09-25",63.3638,65.3492,62.7153,64.8204,3126800.0],["2025-09-26",65.429,66.1673,64.9501,65.9678,3881100.0],["2025-09-29",66.6462,68.6715,66.4666,68.6416,5912500.0],["2025-09-30",68.5418,70.1082,67.7138,68.6516,4920000.0],["2025-10-01",67.7038,70.3277,66.8957,68.6217,7265500.0],["2025-10-02",69.3201,71.4651,69.0307,70.7867,5379200.0],["2025-10-03",71.6048,71.6148,69.3799,70.198,3740600.0],["2025-10-06",70.8066,71.2755,69.36,69.4498,3723400.0],["2025-10-07",69.9686,70.2479,68.4022,69.1904,3242100.0],["2025-10-08",69.8389,72.1336,69.1904,71.8841,4341000.0],["2025-10-09",71.4751,72.5526,71.2855,72.4528,3013900.0],["2025-10-10",72.3231,73.1811,68.6416,68.8511,5043700.0],["2025-10-13",70.6171,70.7767,69.5994,70.3577,2899200.0],["2025-10-14",69.1604,70.9762,67.9532,69.2003,4746700.0],["2025-10-15",70.4674,70.7966,68.6316,69.6094,4912500.0],["2025-10-16",70.647,70.9264,67.7237,68.3623,10050100.0],["2025-10-17",66.5365,68.8611,65.0599,66.0775,9231400.0],["2025-10-20",67.2249,68.1727,65.888,66.7859,5249700.0],["2025-10-21",66.5963,67.4344,65.7283,66.1174,3765400.0],["2025-10-22",66.4068,66.7959,64.0023,64.6209,5747000.0],["2025-10-23",64.8803,67.8035,64.8603,67.0154,8459300.0],["2025-10-24",68.0031,69.33,67.624,68.5917,4238500.0],["2025-10-27",69.779,70.0983,68.9908,69.33,3154500.0],["2025-10-28",69.8389,69.8389,68.4121,68.492,2595300.0],["2025-10-29",68.5518,69.4697,67.9831,69.0307,2903400.0],["2025-10-30",68.5019,70.3976,68.1627,68.3523,3071200.0],["2025-10-31",68.8711,70.7368,68.1228,70.198,3834500.0],["2025-11-03",70.7268,73.1013,69.9985,72.9118,6430500.0],["2025-11-04",70.7468,71.924,69.1405,70.5273,4801700.0],["2025-11-05",71.0361,72.0238,69.8887,71.4551,2769000.0],["2025-11-06",70.8864,71.066,68.5618,69.6992,3574600.0],["2025-11-07",68.8511,70.6869,67.4444,70.3776,4294900.0],["2025-11-10",71.6746,72.1336,70.218,70.9663,3255200.0],["2025-11-11",70.3277,71.3254,70.3277,70.7069,2780400.0],["2025-11-12",71.2257,72.812,70.8366,72.5326,4300200.0],["2025-11-13",72.3531,72.3531,66.5864,66.8857,6274100.0],["2025-11-14",65.2594,67.0752,64.2717,65.878,5337100.0],["2025-11-17",65.6086,66.327,62.8151,63.264,4918000.0],["2025-11-18",62.5756,64.1121,61.9471,63.1243,4146700.0],["2025-11-19",63.3738,64.8105,63.284,64.4114,3073600.0],["2025-11-20",66.0975,67.175,61.129,61.4183,5978600.0],["2025-11-21",61.3983,61.6079,58.8143,60.9095,6901300.0],["2025-11-24",61.3784,62.5656,61.0192,62.2863,4423000.0],["2025-11-25",62.1965,63.3139,60.8895,63.0246,3034900.0],["2025-11-26",63.7629,64.5411,63.3239,64.0422,3547700.0],["2025-11-28",64.8504,65.1297,64.2617,64.8703,2725000.0],["2025-12-01",64.1611,65.2599,62.0833,63.4718,5982500.0],["2025-12-02",64.1611,64.231,63.0822,63.5218,5651000.0],["2025-12-03",63.7016,65.0202,63.5218,64.8903,2400100.0],["2025-12-04",64.9203,66.119,64.7604,65.8792,3100500.0],["2025-12-05",65.6795,65.9791,64.3309,64.4308,3154500.0],["2025-12-08",64.5806,65.7993,64.1311,65.7394,2583500.0],["2025-12-09",65.4097,66.1789,65.17,65.4897,3147500.0],["2025-12-10",65.6795,67.058,65.3098,66.5985,3101600.0],["2025-12-11",66.069,66.5485,64.7305,65.9891,4002300.0],["2025-12-12",65.9292,65.9292,62.5129,64.0812,5181100.0],["2025-12-15",64.4708,64.4807,62.5928,62.8025,4701400.0],["2025-12-16",62.8025,63.2321,62.2431,62.9923,3552300.0],["2025-12-17",63.4319,64.6306,62.0334,62.383,3907100.0],["2025-12-18",63.6217,63.9313,62.4829,62.8725,3709200.0],["2025-12-19",63.1821,64.6506,63.1821,64.1911,4757900.0],["2025-12-22",65.2,65.8493,64.3309,65.7294,3119400.0],["2025-12-23",65.7294,66.2688,65.3898,65.8892,3085400.0],["2025-12-24",65.7694,66.059,65.3998,65.9092,1344500.0],["2025-12-26",65.9092,66.1689,65.6295,66.089,1918300.0],["2025-12-29",65.6295,65.7294,64.8304,65.2799,2442200.0],["2025-12-30",65.5796,66.3288,64.8104,64.9303,2106700.0],["2025-12-31",64.9702,65.1201,64.1711,64.241,2300800.0],["2026-01-02",65.3398,67.4875,64.9802,67.1579,4881600.0],["2026-01-05",67.8771,71.6131,67.7772,71.4932,5283100.0],["2026-01-06",71.8628,72.8817,71.1935,72.8018,4603800.0],["2026-01-07",72.2624,72.642,71.1636,71.2635,4163200.0],["2026-01-08",71.2535,71.4632,69.4654,70.0847,4124100.0],["2026-01-09",70.724,71.1835,69.9049,70.3944,3796900.0],["2026-01-12",70.3045,71.3634,70.0248,70.7141,2831400.0],["2026-01-13",70.9238,71.5132,69.8949,70.5143,3637300.0],["2026-01-14",70.3045,71.3234,69.2556,71.2734,5180500.0],["2026-01-15",71.8229,75.5588,71.8229,73.6009,6760400.0],["2026-01-16",73.9706,73.9905,71.9827,73.2813,4127400.0],["2026-01-20",71.9227,72.9516,70.714,71.4333,9304900.0],["2026-01-21",71.9227,76.8874,70.8139,75.7187,10541600.0],["2026-01-22",77.0373,77.6866,76.1982,77.1272,5989500.0],["2026-01-23",76.8275,78.4757,76.8275,77.4968,8053400.0],["2026-01-26",77.287,78.7155,75.2092,75.2691,6292800.0],["2026-01-27",75.3391,75.9284,74.4301,75.399,4948800.0],["2026-01-28",75.8485,76.298,74.6198,75.369,4695700.0],["2026-01-29",76.358,77.4668,73.4511,75.5788,3984800.0],["2026-01-30",74.9695,76.0084,74.4101,74.7997,3412800.0],["2026-02-02",74.6099,77.8963,73.0216,75.1892,6897600.0],["2026-02-03",76.4379,76.6277,73.7208,74.8496,5481700.0],["2026-02-04",74.8696,74.9695,71.6331,73.3612,8126300.0],["2026-02-05",71.5332,72.2524,68.936,69.4154,8775700.0],["2026-02-06",71.8129,74.7797,70.9238,74.51,4891400.0],["2026-02-09",74.6398,78.5357,74.2702,78.3359,3909300.0],["2026-02-10",77.7964,79.095,75.9784,77.1172,5564600.0],["2026-02-11",77.5467,77.7665,74.7197,76.2681,3569200.0],["2026-02-12",76.5777,77.5867,72.1625,72.9816,6887600.0],["2026-02-13",72.9217,75.1793,71.4333,74.6698,4385100.0],["2026-02-17",73.7708,74.0704,71.4732,73.2114,5587200.0],["2026-02-18",73.3912,75.409,73.2114,74.8196,4592200.0],["2026-02-19",73.8607,74.1504,72.7319,73.9106,2459500.0],["2026-02-20",73.561,74.6698,73.0815,74.3202,2766800.0],["2026-02-23",73.8607,74.5599,70.5742,71.4632,3814100.0],["2026-02-24",70.9738,72.7019,70.0747,71.8428,3447100.0],["2026-02-25",73.0316,73.6709,72.3223,73.571,2898900.0],["2026-02-26",73.6009,74.51,72.2524,74.48,3705500.0],["2026-02-27",72.66,73.05,69.65,71.19,6182100.0],["2026-03-02",69.22,73.38,68.57,71.67,5363800.0],["2026-03-03",68.97,70.38,67.53,69.4,6824400.0],["2026-03-04",70.6,71.07,68.44,69.15,4587300.0],["2026-03-05",68.47,69.39,66.68,68.05,4681300.0],["2026-03-06",66.3,67.42,65.27,66.7,5378700.0],["2026-03-09",65.34,67.5,63.49,67.49,4969300.0],["2026-03-10",67.68,69.99,66.68,68.5,4928600.0],["2026-03-11",68.23,69.04,67.04,68.39,3177400.0],["2026-03-12",66.81,67.29,65.89,66.92,3988200.0],["2026-03-13",67.24,68.17,65.87,66.19,3384300.0],["2026-03-16",67.25,69.31,67.07,68.28,4185200.0],["2026-03-17",68.91,69.93,68.32,68.63,2742200.0],["2026-03-18",68.5,69.49,68.24,68.45,4464700.0],["2026-03-19",67.48,68.2,66.92,67.69,5189400.0],["2026-03-20",67.68,67.92,65.0,65.47,8997200.0],["2026-03-23",67.3,69.32,66.81,67.84,7274300.0],["2026-03-24",66.9,67.62,64.49,66.12,7816600.0],["2026-03-25",67.15,69.82,66.94,68.68,5456600.0],["2026-03-26",68.09,68.8,65.69,66.2,3518600.0],["2026-03-27",65.5,66.15,64.04,64.2,3882200.0],["2026-03-30",64.7,65.25,63.02,63.69,4263200.0],["2026-03-31",64.8,67.37,64.3,67.07,4618900.0],["2026-04-01",68.38,70.0,67.79,67.91,5917500.0],["2026-04-02",66.13,68.88,65.4,67.74,3054100.0],["2026-04-06",68.09,68.85,67.75,68.62,2540100.0],["2026-04-07",68.06,68.3,66.72,68.11,3579400.0],["2026-04-08",72.64,73.48,71.15,72.31,5096000.0],["2026-04-09",71.76,73.09,71.54,71.93,4768800.0],["2026-04-10",72.14,72.28,70.12,71.21,3698500.0],["2026-04-13",70.51,74.73,70.51,74.55,4787200.0],["2026-04-14",76.0,77.25,74.35,77.1,5621900.0],["2026-04-15",78.39,79.81,78.02,79.69,5019300.0],["2026-04-16",80.2,80.69,78.29,79.38,4544100.0],["2026-04-17",81.45,82.88,80.87,81.71,5487900.0],["2026-04-20",81.2,81.97,80.81,81.25,3618500.0],["2026-04-21",81.34,82.41,79.21,79.62,6401900.0],["2026-04-22",78.06,79.43,76.7,78.11,7750800.0],["2026-04-23",77.33,78.28,74.62,75.9,4286700.0],["2026-04-24",76.83,76.83,75.32,76.62,2920100.0],["2026-04-27",76.55,78.22,76.45,77.59,3599200.0],["2026-04-28",76.91,77.92,76.34,77.49,3839200.0],["2026-04-29",77.0,77.44,75.68,77.05,5307100.0],["2026-04-30",76.88,80.0,76.5,79.5,5489000.0],["2026-05-01",79.75,81.07,78.92,80.46,4058800.0],["2026-05-04",80.99,82.24,80.46,81.72,3417200.0],["2026-05-05",82.57,84.63,82.46,83.91,4761700.0],["2026-05-06",85.37,87.34,85.37,87.04,3943100.0],["2026-05-07",86.87,87.37,83.53,83.71,5150300.0],["2026-05-08",84.58,85.2,83.5,84.42,3595300.0],["2026-05-11",84.28,85.8,83.38,84.91,3100900.0],["2026-05-12",84.22,84.69,82.68,84.59,5248000.0],["2026-05-13",83.88,86.03,83.1,85.12,3143900.0],["2026-05-14",85.37,88.44,85.31,88.28,3728700.0],["2026-05-15",87.07,87.81,85.99,87.0,3908000.0],["2026-05-18",86.75,87.99,85.1,86.12,4261600.0],["2026-05-19",84.66,84.87,82.8,83.45,7139200.0],["2026-05-20",84.0,85.43,83.21,83.79,6230000.0],["2026-05-21",83.17,84.53,82.75,83.83,4839000.0],["2026-05-22",84.15,84.86,81.1,81.35,8381300.0],["2026-05-26",82.36,84.29,82.27,82.89,4281100.0],["2026-05-27",82.64,82.64,79.72,80.95,6127700.0],["2026-05-28",80.52,83.44,79.12,83.11,9785000.0],["2026-05-29",83.2,87.18,82.75,86.97,7288600.0],["2026-06-01",86.1,91.02,85.02,88.69,6862500.0],["2026-06-02",88.95,90.5,88.37,88.72,6537900.0],["2026-06-03",88.07,89.03,86.91,87.15,5419900.0],["2026-06-04",86.11,87.43,83.11,87.06,7079400.0],["2026-06-05",86.15,86.23,83.4,84.4,4274400.0],["2026-06-08",85.78,87.83,85.24,87.35,4689100.0],["2026-06-09",88.34,88.53,83.12,86.33,4428100.0],["2026-06-10",85.28,88.3,84.65,85.42,4259700.0],["2026-06-11",86.59,88.9,85.07,88.83,3697600.0],["2026-06-12",90.45,93.1,89.95,90.81,4181500.0],["2026-06-15",94.68,94.73,92.62,92.76,3530200.0],["2026-06-16",93.01,94.05,92.01,93.1,3989500.0],["2026-06-17",93.52,96.75,93.41,95.09,5280100.0],["2026-06-18",96.8,97.81,95.3,96.0,7511200.0],["2026-06-22",96.79,97.84,96.04,96.82,4203000.0],["2026-06-23",92.7,96.59,92.33,94.7,6269300.0],["2026-06-24",93.7,95.26,92.16,92.79,3518800.0],["2026-06-25",94.45,95.28,91.79,92.16,3086000.0],["2026-06-26",91.45,91.73,89.56,89.82,5910100.0],["2026-06-29",90.34,90.51,87.67,88.2,4774300.0],["2026-06-30",88.0,90.12,86.66,87.04,5511300.0],["2026-07-01",88.03,95.57,87.57,93.25,7441700.0],["2026-07-02",93.25,96.71,89.51,91.33,6587600.0],["2026-07-06",91.99,96.09,91.69,95.99,4531616.800878],["2026-07-07",94.43,96.49,91.82,94.57,4783294.126119],["2026-07-08",92.79,94.11,92.19,93.4,3443355.92241],["2026-07-09",94.816,96.715,93.925,95.28,2679827.120193],["2026-07-10",96.4,97.3999,93.59,94.09,2399798.573354],["2026-07-13",93.21,94.8,92.405,93.56,3390832.244236],["2026-07-14",94.16,96.35,94.15,95.61,3015635.168156],["2026-07-15",96.89,97.765,95.57,97.41,3477245.318723],["2026-07-16",96.2,96.72,91.58,92.21,3997672.722566],["2026-07-17",89.6,92.03,87.87,90.53,4446218.460991],["2026-07-20",91.56,93.46,91.31,91.68,3739082.34561],["2026-07-21",93.49,95.55,93.29,94.42,5105159.669729],["2026-07-22",93.595,95.55,92.18,93.5,5848450.826989],["2026-07-23",90.76,91.865,89.61,91.76,4390220.445019],["2026-07-24",91.8,92.45,89.5,91.74,3888805.078634],["2026-07-27",92.9,94.2595,89.69,92.27,4662269.469297],["2026-07-28",90.04,91.2132,88.33,90.91,4928509.228342],["2026-07-29",89.89,90.46,85.6,86.26,7226638.310697],["2026-07-30",88.2,90.68,86.82,90.48,5018458.014991],["2026-07-31",91.8,91.8,87.95,87.99,4361581.059423],["2026-08-03",87.03,88.225,85.9,87.75,5181243.538606],["2026-08-04",88.69,89.475,86.9196,88.63,4667421.848935],["2026-08-05",89.59,90.915,88.67,88.74,4889455.462333],["2026-08-06",88.14,89.14,85.69,86.02,7290495.642576],["2026-08-07",86.57,87.97,85.37,87.83,7784244.781809],["2026-08-10",88,90.65,88,90.63,1576887.420108],["2026-08-11",91.12,91.65,89.515,89.78,3472069.777861],["2026-08-12",91.15,92.755,90.84,91.66,3036236.540815],["2026-08-13",92,92.72,91.335,91.42,2578078.882297],["2026-08-14",91.41,92.42,90.12,92.06,2198371.735157]]}