{"t":"KDP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-05-07",2.6453,2.7083,2.6033,2.6768,38943400.0],["2008-05-08",2.6852,2.7115,2.597,2.6663,12468400.0],["2008-05-09",2.6348,2.6663,2.618,2.6495,9747000.0],["2008-05-12",2.6359,2.8185,2.6348,2.6842,7921800.0],["2008-05-13",2.6642,2.7209,2.6453,2.7188,4518800.0],["2008-05-14",2.6768,2.7618,2.5823,2.7471,4295600.0],["2008-05-15",2.7031,2.7723,2.6852,2.7324,3969300.0],["2008-05-16",2.7146,2.808,2.6947,2.7818,11418200.0],["2008-05-19",2.745,2.7765,2.7262,2.7366,5645100.0],["2008-05-20",2.6978,2.723,2.6243,2.6821,8338100.0],["2008-05-21",2.6632,2.7062,2.6516,2.6779,1729100.0],["2008-05-22",2.639,2.7429,2.6369,2.6999,7980000.0],["2008-05-23",2.6789,2.6999,2.6516,2.6684,2421100.0],["2008-05-27",2.6621,2.68,2.6369,2.6642,1899300.0],["2008-05-28",2.6474,2.6737,2.6296,2.6464,5346300.0],["2008-05-29",2.6254,2.639,2.6086,2.6191,6850900.0],["2008-05-30",2.6054,2.6737,2.6002,2.6432,5456400.0],["2008-06-02",2.6212,2.6317,2.5309,2.5319,2692600.0],["2008-06-03",2.4984,2.5456,2.4763,2.5403,4636400.0],["2008-06-04",2.5141,2.5393,2.5068,2.5089,2871200.0],["2008-06-05",2.6033,2.7692,2.5928,2.6831,10802100.0],["2008-06-06",2.6369,2.6632,2.617,2.6222,4040900.0],["2008-06-09",2.6033,2.6558,2.5918,2.6212,2018400.0],["2008-06-10",2.6117,2.6348,2.6086,2.617,3237600.0],["2008-06-11",2.6222,2.6222,2.5257,2.554,2352300.0],["2008-06-12",2.6002,2.6086,2.5194,2.5382,1885800.0],["2008-06-13",2.5351,2.596,2.5225,2.5897,2718300.0],["2008-06-16",2.596,2.6002,2.4669,2.4889,2799100.0],["2008-06-17",2.49,2.4921,2.4375,2.4627,3945100.0],["2008-06-18",2.4249,2.5194,2.4207,2.4973,1883200.0],["2008-06-19",2.5036,2.5204,2.4564,2.5078,2262100.0],["2008-06-20",2.4511,2.5194,2.448,2.5194,2339500.0],["2008-06-23",2.5194,2.5194,2.4732,2.4774,1562800.0],["2008-06-24",2.4406,2.4406,2.3304,2.3661,4845600.0],["2008-06-25",2.344,2.4018,2.3398,2.3661,2268100.0],["2008-06-26",2.3252,2.3682,2.3168,2.3273,2938500.0],["2008-06-27",2.3115,2.3178,2.259,2.2674,3329000.0],["2008-06-30",2.2653,2.2653,2.1645,2.2023,3048100.0],["2008-07-01",2.1834,2.1876,2.1026,2.1624,3516700.0],["2008-07-02",2.195,2.2559,2.1824,2.2401,1593500.0],["2008-07-03",2.2265,2.2401,2.1561,2.1981,1530400.0],["2008-07-07",2.2097,2.2643,2.1981,2.238,1491700.0],["2008-07-08",2.2202,2.3,2.2181,2.2569,3116200.0],["2008-07-09",2.2664,2.2863,2.258,2.2727,1155500.0],["2008-07-10",2.3063,2.3115,2.2527,2.2937,1238400.0],["2008-07-11",2.2485,2.3063,2.2286,2.2716,1310900.0],["2008-07-14",2.2989,2.3241,2.2464,2.2874,1323800.0],["2008-07-15",2.2674,2.2811,2.1477,2.2044,1486900.0],["2008-07-16",2.1897,2.2128,2.1782,2.2076,1055600.0],["2008-07-17",2.1908,2.195,2.0333,2.1415,3484300.0],["2008-07-18",2.1456,2.1498,2.0911,2.1205,1702100.0],["2008-07-21",2.1624,2.1918,2.1215,2.1582,1737700.0],["2008-07-22",2.1278,2.1876,2.1152,2.1792,1582300.0],["2008-07-23",2.1729,2.1729,2.1079,2.1215,1757200.0],["2008-07-24",2.11,2.1635,2.11,2.1467,912300.0],["2008-07-25",2.1467,2.1771,2.1215,2.1299,862800.0],["2008-07-28",2.1089,2.131,2.1068,2.1184,1285100.0],["2008-07-29",2.1415,2.1603,2.1173,2.1257,2786700.0],["2008-07-30",2.1268,2.174,2.1268,2.1698,3516900.0],["2008-07-31",2.1362,2.1897,2.1362,2.1698,1119000.0],["2008-08-01",2.1824,2.2065,2.1624,2.196,1795300.0],["2008-08-04",2.1855,2.1897,2.1509,2.175,2325300.0],["2008-08-05",2.1887,2.216,2.1729,2.2044,960400.0],["2008-08-06",2.2023,2.2338,2.1971,2.2118,1260000.0],["2008-08-07",2.2349,2.2548,2.2097,2.2118,1239900.0],["2008-08-08",2.2118,2.3147,2.2097,2.3042,2200600.0],["2008-08-11",2.2979,2.3671,2.2916,2.3073,3210200.0],["2008-08-12",2.3052,2.321,2.2559,2.2737,3140400.0],["2008-08-13",2.3315,2.4952,2.322,2.3923,6515600.0],["2008-08-14",2.3881,2.4711,2.3881,2.4406,3319000.0],["2008-08-15",2.4669,2.5225,2.4669,2.5005,2482400.0],["2008-08-18",2.4847,2.5299,2.47,2.5068,2105100.0],["2008-08-19",2.5183,2.5267,2.4595,2.5162,2280100.0],["2008-08-20",2.4501,2.5529,2.4406,2.5183,3635400.0],["2008-08-21",2.5099,2.5215,2.4207,2.5215,1376900.0],["2008-08-22",2.5519,2.5624,2.5278,2.5508,1353900.0],["2008-08-25",2.5813,2.5876,2.5194,2.5372,1409900.0],["2008-08-26",2.5508,2.5508,2.5131,2.5351,2507700.0],["2008-08-27",2.555,2.618,2.5298,2.6138,1619100.0],["2008-08-28",2.6096,2.6117,2.5739,2.6044,1380100.0],["2008-08-29",2.5676,2.596,2.5676,2.5939,1330200.0],["2008-09-02",2.6327,2.6747,2.5813,2.6537,1757800.0],["2008-09-03",2.6243,2.6558,2.6149,2.6558,1610800.0],["2008-09-04",2.6632,2.6642,2.6159,2.6401,2950800.0],["2008-09-05",2.6117,2.6495,2.5991,2.6411,2369800.0],["2008-09-08",2.6821,2.7293,2.6653,2.6884,1414200.0],["2008-09-09",2.6978,2.723,2.6768,2.6789,1541700.0],["2008-09-10",2.6821,2.7157,2.6537,2.6695,1395900.0],["2008-09-11",2.6317,2.7251,2.6033,2.6947,1390200.0],["2008-09-12",2.6537,2.7912,2.6537,2.7839,2564000.0],["2008-09-15",2.7471,2.7471,2.6296,2.6579,1466700.0],["2008-09-16",2.6254,2.6443,2.575,2.6296,2049000.0],["2008-09-17",2.5603,2.6264,2.5603,2.5981,12691600.0],["2008-09-18",2.6243,2.6348,2.5571,2.5876,3415500.0],["2008-09-19",2.5718,2.6653,2.5613,2.6443,1550300.0],["2008-09-22",2.6348,2.6747,2.6075,2.6243,913900.0],["2008-09-23",2.5928,2.6243,2.512,2.5718,2014100.0],["2008-09-24",2.5718,2.5876,2.5466,2.5655,1231200.0],["2008-09-25",2.5592,2.5865,2.5466,2.5687,1093200.0],["2008-09-26",2.469,2.6758,2.469,2.6653,1024000.0],["2008-09-29",2.617,2.6527,2.5183,2.5487,1930300.0],["2008-09-30",2.6558,2.8154,2.6558,2.7797,10640200.0],["2008-10-01",2.7818,2.8028,2.7272,2.7429,4701000.0],["2008-10-02",2.7387,2.7387,2.6453,2.6621,4504400.0],["2008-10-03",2.6642,2.7241,2.617,2.6401,5904500.0],["2008-10-06",2.6086,2.6254,2.5487,2.6138,45280300.0],["2008-10-07",2.6506,2.6684,2.5131,2.5131,6162700.0],["2008-10-08",2.5057,2.5855,2.4501,2.4973,7149000.0],["2008-10-09",2.4868,2.5194,2.3829,2.4133,4917100.0],["2008-10-10",2.3493,2.4931,2.2076,2.364,4589100.0],["2008-10-13",2.3787,2.5036,2.3294,2.4973,3309800.0],["2008-10-14",2.5372,2.5445,2.3629,2.4144,2988400.0],["2008-10-15",2.3766,2.406,2.195,2.2139,2134200.0],["2008-10-16",2.2202,2.2338,2.11,2.1918,3228200.0],["2008-10-17",2.1373,2.2338,2.11,2.196,3075200.0],["2008-10-20",2.1635,2.2601,2.1414,2.2601,1154700.0],["2008-10-21",2.2328,2.3304,2.2097,2.2559,1185500.0],["2008-10-22",2.2044,2.2632,2.1656,2.195,2260600.0],["2008-10-23",2.2044,2.2265,2.0837,2.1247,4003800.0],["2008-10-24",2.0407,2.1089,1.9924,2.0123,3180800.0],["2008-10-27",1.9945,2.0585,1.9546,2.0176,2442300.0],["2008-10-28",2.0522,2.28,2.047,2.2758,2254400.0],["2008-10-29",2.2601,2.3692,2.2254,2.3147,1894600.0],["2008-10-30",2.3808,2.3934,2.2454,2.301,1814200.0],["2008-10-31",2.2979,2.4427,2.2863,2.4039,2214000.0],["2008-11-03",2.3671,2.4511,2.344,2.3692,1667900.0],["2008-11-04",2.4133,2.5026,2.4112,2.4469,1565800.0],["2008-11-05",2.4564,2.4858,2.3514,2.3608,1837200.0],["2008-11-06",2.3608,2.3976,2.2706,2.3,1367700.0],["2008-11-07",2.3147,2.4018,2.3105,2.3808,1320900.0],["2008-11-10",2.4133,2.4669,2.3619,2.3902,1240200.0],["2008-11-11",2.3398,2.3829,2.2275,2.2443,1223300.0],["2008-11-12",2.2149,2.2863,2.1824,2.195,1503100.0],["2008-11-13",1.9924,2.0333,1.8444,1.9095,7936900.0],["2008-11-14",1.8822,1.984,1.8391,1.8433,4674300.0],["2008-11-17",1.8234,1.8664,1.7803,1.7982,2338300.0],["2008-11-18",1.8013,1.8034,1.7058,1.7457,2810600.0],["2008-11-19",1.7614,1.7982,1.7352,1.7384,3573500.0],["2008-11-20",1.7174,1.7289,1.5274,1.5421,3045700.0],["2008-11-21",1.5725,1.6428,1.4969,1.6344,2998500.0],["2008-11-24",1.6649,1.7006,1.584,1.6785,2126600.0],["2008-11-25",1.71,1.753,1.6155,1.6722,2864200.0],["2008-11-26",1.6376,1.7111,1.6197,1.7027,2195300.0],["2008-11-28",1.6712,1.7006,1.6502,1.6943,718200.0],["2008-12-01",1.6533,1.6869,1.5536,1.5567,2582100.0],["2008-12-02",1.5851,1.5977,1.519,1.5599,1855100.0],["2008-12-03",1.5588,1.6103,1.52,1.5809,2155500.0],["2008-12-04",1.562,1.562,1.4381,1.4465,2795500.0],["2008-12-05",1.4339,1.5326,1.4119,1.519,3482100.0],["2008-12-08",1.5704,1.5777,1.5106,1.5158,3139300.0],["2008-12-09",1.5095,1.563,1.4728,1.5368,2642300.0],["2008-12-10",1.5568,1.6292,1.5484,1.6113,2123000.0],["2008-12-11",1.6071,1.6754,1.5861,1.6008,2215000.0],["2008-12-12",1.5484,1.6397,1.5148,1.6323,3273900.0],["2008-12-15",1.6407,1.6943,1.6334,1.6565,2950500.0],["2008-12-16",1.6733,1.7069,1.6617,1.6911,3309200.0],["2008-12-17",1.6502,1.6985,1.6407,1.6838,2975000.0],["2008-12-18",1.6943,1.7803,1.6554,1.7583,3003400.0],["2008-12-19",1.7761,1.8181,1.7447,1.7803,4388900.0],["2008-12-22",1.7908,1.8244,1.753,1.7908,2314300.0],["2008-12-23",1.752,1.7961,1.7373,1.7698,1841800.0],["2008-12-24",1.7803,1.7898,1.7646,1.7751,723200.0],["2008-12-26",1.7835,1.7845,1.7635,1.773,726700.0],["2008-12-29",1.774,1.7803,1.7289,1.7489,1814500.0],["2008-12-30",1.7478,1.7803,1.7174,1.7258,2231400.0],["2008-12-31",1.7258,1.7258,1.6995,1.7058,2694600.0],["2009-01-02",1.7153,1.7415,1.709,1.7373,2551800.0],["2009-01-05",1.7373,1.7751,1.731,1.7751,2692900.0],["2009-01-06",1.774,1.8507,1.7478,1.8087,3023900.0],["2009-01-07",1.795,1.8024,1.7163,1.7279,2434800.0],["2009-01-08",1.7153,1.7572,1.7121,1.7436,2377700.0],["2009-01-09",1.7363,1.751,1.6754,1.71,2364300.0],["2009-01-12",1.71,1.7342,1.6323,1.6565,2109600.0],["2009-01-13",1.6586,1.6901,1.6428,1.6659,2725600.0],["2009-01-14",1.6239,1.6544,1.604,1.6491,2373700.0],["2009-01-15",1.647,1.6638,1.626,1.6586,4494900.0],["2009-01-16",1.6943,1.7415,1.6733,1.7268,4286100.0],["2009-01-20",1.7352,1.7635,1.6743,1.6754,2652800.0],["2009-01-21",1.7016,1.7258,1.6806,1.7163,3426000.0],["2009-01-22",1.6964,1.731,1.6638,1.6964,3399300.0],["2009-01-23",1.6523,1.688,1.6439,1.6733,2481200.0],["2009-01-26",1.6806,1.751,1.6785,1.7321,1636000.0],["2009-01-27",1.7604,1.7656,1.731,1.7415,2688900.0],["2009-01-28",1.7656,1.7772,1.7436,1.7646,1585400.0],["2009-01-29",1.7489,1.7961,1.7415,1.7604,2025700.0],["2009-01-30",1.7604,1.7635,1.6901,1.7268,2660400.0],["2009-02-02",1.689,1.6995,1.6554,1.668,1666400.0],["2009-02-03",1.6701,1.709,1.6565,1.6995,1436300.0],["2009-02-04",1.7079,1.7237,1.6334,1.6449,1966100.0],["2009-02-05",1.6313,1.6985,1.6229,1.6901,1583100.0],["2009-02-06",1.6817,1.7551,1.6785,1.7447,1262800.0],["2009-02-09",1.7426,1.7468,1.6932,1.7121,928700.0],["2009-02-10",1.689,1.7121,1.6166,1.6239,1718000.0],["2009-02-11",1.6365,1.6827,1.6187,1.6817,1529100.0],["2009-02-12",1.6565,1.7237,1.6355,1.7142,2561900.0],["2009-02-13",1.7037,1.7551,1.7006,1.7426,1795700.0],["2009-02-17",1.6817,1.6911,1.6512,1.6649,1604600.0],["2009-02-18",1.6764,1.7037,1.6407,1.6985,1368500.0],["2009-02-19",1.7153,1.7153,1.667,1.6817,1467200.0],["2009-02-20",1.6565,1.6722,1.5998,1.625,2520600.0],["2009-02-23",1.6281,1.6386,1.5683,1.5735,1699600.0],["2009-02-24",1.5872,1.6103,1.5578,1.605,1314300.0],["2009-02-25",1.5998,1.5998,1.5431,1.5526,2134700.0],["2009-02-26",1.562,1.5693,1.5116,1.5116,1226200.0],["2009-02-27",1.4833,1.52,1.4696,1.4749,2208300.0],["2009-03-02",1.4413,1.4696,1.4129,1.415,1688200.0],["2009-03-03",1.4329,1.4423,1.372,1.3783,1046000.0],["2009-03-04",1.3919,1.4045,1.3437,1.3751,1964200.0],["2009-03-05",1.3416,1.3437,1.2555,1.2712,3067500.0],["2009-03-06",1.2828,1.3174,1.2418,1.2817,1775800.0],["2009-03-09",1.267,1.2912,1.245,1.2492,1510100.0],["2009-03-10",1.3489,1.4318,1.3132,1.4087,2958300.0],["2009-03-11",1.4119,1.4413,1.4056,1.4161,1466300.0],["2009-03-12",1.4297,1.5127,1.4161,1.5043,1911800.0],["2009-03-13",1.5095,1.5347,1.4948,1.5284,1267700.0],["2009-03-16",1.5421,1.5777,1.5221,1.5337,1350100.0],["2009-03-17",1.5379,1.5725,1.5179,1.5714,1080900.0],["2009-03-18",1.5484,1.604,1.5232,1.583,1485600.0],["2009-03-19",1.5861,1.5914,1.5263,1.54,1109900.0],["2009-03-20",1.541,1.6092,1.54,1.5882,2530600.0],["2009-03-23",1.6029,1.6187,1.5672,1.6166,1510800.0],["2009-03-24",1.6019,1.6439,1.5893,1.6334,1420200.0],["2009-03-25",1.6617,1.6617,1.5924,1.6281,2559900.0],["2009-03-26",1.7415,1.8874,1.6817,1.8759,3991300.0],["2009-03-27",1.8139,1.8643,1.7562,1.794,2173300.0],["2009-03-30",1.7656,1.7887,1.7331,1.7688,2430200.0],["2009-03-31",1.7887,1.8118,1.7384,1.7751,1663700.0],["2009-04-01",1.7688,1.8454,1.7551,1.8265,1415400.0],["2009-04-02",1.8717,2.0407,1.8696,1.9053,3451400.0],["2009-04-03",1.9095,1.9661,1.8969,1.942,3702500.0],["2009-04-06",1.9294,1.9452,1.9105,1.9399,1100800.0],["2009-04-07",1.9126,1.941,1.8832,1.8864,1086800.0],["2009-04-08",1.879,1.921,1.8717,1.92,767400.0],["2009-04-09",1.9945,2.048,1.9588,2.0438,2308300.0],["2009-04-13",2.027,2.0417,1.9703,2.0029,1964000.0],["2009-04-14",2.0165,2.0974,2.0165,2.0323,3677600.0],["2009-04-15",2.1131,2.131,2.0396,2.0764,2389300.0],["2009-04-16",2.0879,2.0879,2.0186,2.0648,1459000.0],["2009-04-17",2.0764,2.1205,2.068,2.1047,2498100.0],["2009-04-20",2.0848,2.1519,2.0029,2.006,2617500.0],["2009-04-21",2.0039,2.0333,1.9871,2.0323,1737500.0],["2009-04-22",2.0228,2.0365,1.984,1.9861,2092800.0],["2009-04-23",1.9882,2.0144,1.9619,1.9934,1648900.0],["2009-04-24",1.9997,2.0333,1.9777,1.9945,2435700.0],["2009-04-27",2.026,2.0554,1.9661,1.9672,2066700.0],["2009-04-28",1.9913,2.0354,1.963,2.0071,1851800.0],["2009-04-29",2.0155,2.1404,2.006,2.1352,4774800.0],["2009-04-30",2.1456,2.1908,2.1352,2.174,3234400.0],["2009-05-01",2.1708,2.1708,2.1005,2.1278,1892700.0],["2009-05-04",2.1079,2.1603,2.0995,2.1561,1278600.0],["2009-05-05",2.1803,2.2044,2.1435,2.1929,1477300.0],["2009-05-06",2.2139,2.2139,2.1236,2.1624,1485000.0],["2009-05-07",2.1656,2.2013,2.1205,2.154,1141700.0],["2009-05-08",2.174,2.2023,2.153,2.1981,986700.0],["2009-05-11",2.1918,2.1918,2.1456,2.1677,1385700.0],["2009-05-12",2.1782,2.2685,2.1551,2.2317,2638400.0],["2009-05-13",2.4406,2.4406,2.2506,2.3168,6018100.0],["2009-05-14",2.3136,2.3136,2.2244,2.2433,2738100.0],["2009-05-15",2.2443,2.3451,2.2307,2.3168,2119500.0],["2009-05-18",2.3367,2.3503,2.2716,2.3503,1323900.0],["2009-05-19",2.3356,2.3682,2.3189,2.3325,1716900.0],["2009-05-20",2.3378,2.3378,2.0795,2.1866,6825300.0],["2009-05-21",2.1677,2.2401,2.1551,2.1729,4319700.0],["2009-05-22",2.216,2.2569,2.1729,2.2328,1521200.0],["2009-05-26",2.2149,2.322,2.1887,2.3199,2725400.0],["2009-05-27",2.3147,2.3147,2.2622,2.2674,2083800.0],["2009-05-28",2.301,2.301,2.2086,2.2632,2332200.0],["2009-05-29",2.2664,2.2905,2.2307,2.2811,1676300.0],["2009-06-01",2.3063,2.3881,2.3,2.3587,2479900.0],["2009-06-02",2.3493,2.4574,2.3346,2.4364,3153500.0],["2009-06-03",2.3955,2.3965,2.3273,2.3965,2182400.0],["2009-06-04",2.3713,2.4312,2.3713,2.4228,2460200.0],["2009-06-05",2.4406,2.4648,2.3713,2.4102,2735400.0],["2009-06-08",2.385,2.4207,2.3661,2.406,1315500.0],["2009-06-09",2.4154,2.4291,2.3482,2.3713,1983100.0],["2009-06-10",2.3818,2.4133,2.3294,2.3451,1201800.0],["2009-06-11",2.3461,2.3997,2.3157,2.3178,1951700.0],["2009-06-12",2.3136,2.3199,2.2758,2.3115,1194500.0],["2009-06-15",2.2737,2.2758,2.238,2.2611,1454500.0],["2009-06-16",2.2716,2.3,2.2023,2.2359,1616200.0],["2009-06-17",2.2317,2.2632,2.2013,2.237,1958600.0],["2009-06-18",2.2359,2.3661,2.2317,2.3482,1993700.0],["2009-06-19",2.3734,2.4028,2.3252,2.3451,2169100.0],["2009-06-22",2.3168,2.3336,2.2254,2.2275,1671000.0],["2009-06-23",2.2317,2.2317,2.1813,2.1981,2069400.0],["2009-06-24",2.2212,2.2338,2.174,2.1887,2405000.0],["2009-06-25",2.1614,2.217,2.1425,2.1834,3765000.0],["2009-06-26",2.1939,2.2905,2.1719,2.2328,3081400.0],["2009-06-29",2.2475,2.2475,2.2044,2.217,1639000.0],["2009-06-30",2.2202,2.238,2.2034,2.2244,1664200.0],["2009-07-01",2.2475,2.365,2.2265,2.3178,2280800.0],["2009-07-02",2.2811,2.3398,2.2506,2.3241,2005600.0],["2009-07-06",2.3073,2.3766,2.3063,2.3409,1308700.0],["2009-07-07",2.3168,2.3692,2.3168,2.322,1214300.0],["2009-07-08",2.322,2.3577,2.2664,2.3262,1951000.0],["2009-07-09",2.3377,2.3377,2.2569,2.2758,1303200.0],["2009-07-10",2.2611,2.2842,2.2317,2.2727,1299500.0],["2009-07-13",2.2737,2.3388,2.259,2.3273,1847100.0],["2009-07-14",2.321,2.3724,2.3021,2.3692,1231600.0],["2009-07-15",2.3839,2.4469,2.3734,2.4438,1062200.0],["2009-07-16",2.4312,2.491,2.4196,2.4501,1012800.0],["2009-07-17",2.4427,2.4753,2.4249,2.4595,1130900.0],["2009-07-20",2.4732,2.4732,2.4228,2.4669,597400.0],["2009-07-21",2.4826,2.4826,2.4196,2.4438,762400.0],["2009-07-22",2.4144,2.5026,2.4144,2.4585,1220600.0],["2009-07-23",2.4553,2.5246,2.4406,2.5194,1648100.0],["2009-07-24",2.5152,2.5456,2.4826,2.5141,1727100.0],["2009-07-27",2.5078,2.5382,2.4826,2.534,713900.0],["2009-07-28",2.5267,2.5519,2.4984,2.534,1069300.0],["2009-07-29",2.5382,2.5981,2.5036,2.5813,1851100.0],["2009-07-30",2.5939,2.6254,2.576,2.5771,1187500.0],["2009-07-31",2.5697,2.6012,2.5382,2.5834,1380500.0],["2009-08-03",2.596,2.596,2.5393,2.5865,833800.0],["2009-08-04",2.5771,2.6422,2.5382,2.5708,1399500.0],["2009-08-05",2.5876,2.5876,2.5267,2.5372,1122700.0],["2009-08-06",2.5361,2.5382,2.4658,2.491,1337800.0],["2009-08-07",2.5068,2.5236,2.4868,2.4879,1411500.0],["2009-08-10",2.4921,2.5026,2.4511,2.4784,1714500.0],["2009-08-11",2.4595,2.5078,2.4459,2.4805,2344100.0],["2009-08-12",2.4837,2.5057,2.4648,2.469,2439300.0],["2009-08-13",2.5981,2.6747,2.5477,2.6222,5654800.0],["2009-08-14",2.6338,2.6915,2.6317,2.681,2159400.0],["2009-08-17",2.6453,2.7324,2.6422,2.723,3699400.0],["2009-08-18",2.7303,2.8091,2.7094,2.7178,2001000.0],["2009-08-19",2.7031,2.7492,2.6873,2.7387,1923100.0],["2009-08-20",2.7303,2.871,2.7293,2.8238,6617900.0],["2009-08-21",2.8752,2.8868,2.8259,2.8605,2926100.0],["2009-08-24",2.871,2.9214,2.8626,2.9067,2571100.0],["2009-08-25",2.9025,2.9298,2.8616,2.8752,2930600.0],["2009-08-26",2.871,2.891,2.8112,2.828,2714400.0],["2009-08-27",2.8217,2.8605,2.8049,2.8196,2093200.0],["2009-08-28",2.8479,2.8479,2.7555,2.7849,2755300.0],["2009-08-31",2.7692,2.807,2.7482,2.7755,2544200.0],["2009-09-01",2.7618,2.7944,2.7188,2.7209,1662600.0],["2009-09-02",2.723,2.7702,2.7188,2.7513,2102500.0],["2009-09-03",2.7471,2.7944,2.744,2.7828,2430700.0],["2009-09-04",2.786,2.8227,2.7576,2.8185,2059800.0],["2009-09-08",2.8332,2.9497,2.8238,2.8469,2804100.0],["2009-09-09",2.8269,2.8847,2.807,2.849,1965400.0],["2009-09-10",2.8479,2.892,2.8227,2.8889,1284400.0],["2009-09-11",2.8721,2.8973,2.8269,2.8406,1916800.0],["2009-09-14",2.8238,2.8616,2.8238,2.8437,2124900.0],["2009-09-15",2.8343,2.8542,2.8259,2.8458,2424600.0],["2009-09-16",2.8584,2.8658,2.8248,2.8479,1401200.0],["2009-09-17",2.8395,2.9025,2.8343,2.8616,2110400.0],["2009-09-18",2.8763,2.934,2.8595,2.9225,2399500.0],["2009-09-21",2.9193,2.9266,2.871,2.9193,1129400.0],["2009-09-22",2.9183,2.934,2.8899,2.9245,1404000.0],["2009-09-23",2.9151,2.9413,2.8805,2.8847,1995900.0],["2009-09-24",2.8752,2.8962,2.8605,2.8679,2084500.0],["2009-09-25",2.8679,2.8962,2.8553,2.8731,1893200.0],["2009-09-28",2.87,2.9245,2.8626,2.9141,1232500.0],["2009-09-29",2.9749,3.039,2.9602,2.997,1906900.0],["2009-09-30",2.9833,3.0253,2.9392,3.018,2061800.0],["2009-10-01",3.0043,3.0253,2.9581,2.9707,2436400.0],["2009-10-02",2.9592,2.998,2.9424,2.9655,1949800.0],["2009-10-05",2.9739,2.9802,2.9371,2.9571,1700500.0],["2009-10-06",2.9676,3.0117,2.9581,3.0064,1110700.0],["2009-10-07",2.9959,3.081,2.9959,3.0673,3238900.0],["2009-10-08",3.0862,3.1261,2.9917,3.1114,2112800.0],["2009-10-09",3.1156,3.2174,3.1041,3.1586,5102900.0],["2009-10-12",3.1261,3.1481,3.0663,3.0946,5653900.0],["2009-10-13",3.0841,3.102,3.0327,3.0484,3046500.0],["2009-10-14",3.0568,3.0694,3.0337,3.0442,1882600.0],["2009-10-15",3.0432,3.1041,3.0379,3.0589,1373900.0],["2009-10-16",3.0432,3.0642,3.0054,3.0547,1857900.0],["2009-10-19",3.0547,3.0736,3.0285,3.0306,2190800.0],["2009-10-20",3.0348,3.0673,3.0033,3.0568,2169800.0],["2009-10-21",3.0421,3.0589,2.9434,2.9487,2172000.0],["2009-10-22",2.956,2.956,2.8836,2.9256,2811300.0],["2009-10-23",2.9141,2.934,2.8542,2.9025,2401500.0],["2009-10-26",2.8983,2.9172,2.8217,2.8364,2260800.0],["2009-10-27",2.8217,2.9172,2.8217,2.9099,2686500.0],["2009-10-28",2.9057,2.9581,2.8836,2.8847,2415300.0],["2009-10-29",2.9078,2.9266,2.87,2.9067,1993400.0],["2009-10-30",2.9004,2.9508,2.8605,2.8616,1637900.0],["2009-11-02",2.8668,2.9277,2.8542,2.9057,1350600.0],["2009-11-03",2.8773,2.9099,2.8553,2.8973,1770500.0],["2009-11-04",2.8983,2.9613,2.8868,2.9203,1299700.0],["2009-11-05",2.8427,2.8952,2.6842,2.7839,8877200.0],["2009-11-06",2.7849,2.7965,2.7209,2.7944,2204500.0],["2009-11-09",2.7933,2.8038,2.7797,2.7996,2467000.0],["2009-11-10",2.8091,2.9224,2.787,2.8931,2893800.0],["2009-11-11",2.9057,2.9067,2.8091,2.8658,2199600.0],["2009-11-12",2.8668,2.8763,2.8175,2.8217,1438800.0],["2009-11-13",2.8301,2.8815,2.7765,2.8731,1717300.0],["2009-11-16",2.8826,2.9529,2.8742,2.9371,2196900.0],["2009-11-17",2.9476,2.955,2.8952,2.9162,1712400.0],["2009-11-18",2.9057,2.9224,2.8815,2.912,945300.0],["2009-11-19",2.8973,2.8973,2.7933,2.8122,1750600.0],["2009-11-20",2.8017,2.8962,2.7587,2.8658,2654600.0],["2009-11-23",2.8857,2.8962,2.8668,2.8721,1878900.0],["2009-11-24",2.8658,2.8878,2.8353,2.8668,1752700.0],["2009-11-25",2.8637,2.8637,2.808,2.8364,1908600.0],["2009-11-27",2.7776,2.7776,2.7324,2.7576,1051900.0],["2009-11-30",2.7597,2.7608,2.7303,2.7492,1439000.0],["2009-12-01",2.7692,2.7902,2.7597,2.7818,1583400.0],["2009-12-02",2.7744,2.8353,2.7744,2.8238,1327900.0],["2009-12-03",2.8154,2.8395,2.786,2.8038,1415100.0],["2009-12-04",2.8133,2.8605,2.7923,2.8133,1260800.0],["2009-12-07",2.8175,2.8406,2.7954,2.828,807600.0],["2009-12-08",2.828,2.828,2.7608,2.808,995100.0],["2009-12-09",2.9224,2.9476,2.8154,2.8448,6365000.0],["2009-12-10",2.8952,2.912,2.8595,2.9025,2908600.0],["2009-12-11",2.9151,2.9875,2.8994,2.9655,2189700.0],["2009-12-14",2.9886,2.9896,2.8836,2.9466,2819500.0],["2009-12-15",2.9403,2.9707,2.9235,2.9676,957300.0],["2009-12-16",2.9655,2.9917,2.9141,2.9203,1557300.0],["2009-12-17",2.9119,2.9721,2.9098,2.9615,1794700.0],["2009-12-18",2.9921,2.9932,2.8729,2.9731,2769800.0],["2009-12-21",2.9752,2.9974,2.9541,2.99,1190400.0],["2009-12-22",2.9309,3.0259,2.9288,3.0174,698300.0],["2009-12-23",3.0343,3.0618,3.0206,3.0597,642600.0],["2009-12-24",3.0776,3.0913,3.0533,3.0713,249500.0],["2009-12-28",3.0797,3.0871,3.0607,3.0776,307800.0],["2009-12-29",3.0755,3.0934,3.0576,3.0628,935100.0],["2009-12-30",3.0607,3.0681,3.0291,3.0417,1051600.0],["2009-12-31",3.0407,3.0544,2.9837,2.9868,966900.0],["2010-01-04",3.0111,3.0755,2.9763,3.0713,1199700.0],["2010-01-05",3.0565,3.0787,3.0238,3.0354,957100.0],["2010-01-06",3.0502,3.1072,3.0375,3.1029,2014600.0],["2010-01-07",3.0713,3.0776,3.0364,3.0692,2051300.0],["2010-01-08",3.0132,3.0491,3.0069,3.047,1168300.0],["2010-01-11",3.0417,3.0597,2.9763,3.0269,1281700.0],["2010-01-12",3.0174,3.0354,2.9742,2.9773,1352500.0],["2010-01-13",2.9921,3.0174,2.9858,3.0037,727400.0],["2010-01-14",2.9942,3.0227,2.9795,3.008,1044700.0],["2010-01-15",3.0101,3.0174,2.97,3.0016,2627200.0],["2010-01-19",2.9816,3.0101,2.9763,2.9974,1356400.0],["2010-01-20",2.971,3.0006,2.9404,2.9911,1451900.0],["2010-01-21",2.9995,3.0048,2.9193,2.9288,2202100.0],["2010-01-22",2.9077,2.9225,2.8771,2.8876,1273200.0],["2010-01-25",2.9119,2.9119,2.8707,2.8876,914800.0],["2010-01-26",2.876,2.9087,2.8549,2.895,855700.0],["2010-01-27",2.8845,2.9098,2.8486,2.9024,1216500.0],["2010-01-28",2.9383,2.9446,2.894,2.914,1200000.0],["2010-01-29",2.9119,2.9552,2.8971,2.9193,1397900.0],["2010-02-01",2.9383,2.9457,2.9109,2.9341,826800.0],["2010-02-02",2.932,2.9689,2.9288,2.9615,993100.0],["2010-02-03",2.9541,2.9816,2.9362,2.9615,1106700.0],["2010-02-04",2.9393,2.9478,2.8264,2.8328,1713800.0],["2010-02-05",2.8211,2.8644,2.7842,2.8602,2351100.0],["2010-02-08",2.8475,2.8781,2.8306,2.8328,1045200.0],["2010-02-09",2.8539,2.8634,2.8116,2.8349,1518100.0],["2010-02-10",2.8296,2.8401,2.7948,2.8328,1727800.0],["2010-02-11",2.8296,2.8813,2.8032,2.8676,1522300.0],["2010-02-12",2.8433,2.8644,2.819,2.8581,1550700.0],["2010-02-16",2.8739,2.9066,2.8507,2.8961,1673800.0],["2010-02-17",2.894,3.0301,2.8908,3.0174,3933400.0],["2010-02-18",3.009,3.0797,3.009,3.0755,1555100.0],["2010-02-19",3.0597,3.085,3.0491,3.0533,1825400.0],["2010-02-22",3.0491,3.066,3.0058,3.0238,1286800.0],["2010-02-23",3.0164,3.028,2.9773,2.9995,1226000.0],["2010-02-24",3.0174,3.028,2.9879,3.0238,1811000.0],["2010-02-25",3.294,3.3795,3.2064,3.3594,12704200.0],["2010-02-26",3.3045,3.3805,3.2665,3.351,3313500.0],["2010-03-01",3.3668,3.3963,3.2876,3.2908,2578600.0],["2010-03-02",3.3035,3.3489,3.3024,3.3246,2563600.0],["2010-03-03",3.332,3.3773,3.3235,3.3404,2333700.0],["2010-03-04",3.3489,3.3921,3.3383,3.3721,3293400.0],["2010-03-05",3.3858,3.4248,3.3731,3.4143,2495400.0],["2010-03-08",3.4196,3.4882,3.3942,3.4671,3385400.0],["2010-03-09",3.4523,3.581,3.4449,3.5325,3405200.0],["2010-03-10",3.5367,3.5726,3.5093,3.5515,3696100.0],["2010-03-11",3.6349,3.7193,3.6211,3.6971,6035600.0],["2010-03-12",3.7161,3.7288,3.6855,3.6908,1687300.0],["2010-03-15",3.7362,3.7679,3.6665,3.6887,3032800.0],["2010-03-16",3.7415,3.8607,3.7256,3.8491,4579500.0],["2010-03-17",3.884,3.884,3.8333,3.8713,2607300.0],["2010-03-18",3.8872,3.9275,3.8522,3.8861,3296500.0],["2010-03-19",3.8342,3.9052,3.8204,3.8342,3731400.0],["2010-03-22",3.8353,3.9137,3.8278,3.8999,2465100.0],["2010-03-23",3.8882,3.9179,3.8427,3.8755,2099200.0],["2010-03-24",3.8808,3.8808,3.8162,3.8501,2309000.0],["2010-03-25",3.8914,3.8946,3.8236,3.8289,2283000.0],["2010-03-26",3.848,3.8564,3.7526,3.7939,2726100.0],["2010-03-29",3.8119,3.8141,3.7685,3.777,1904300.0],["2010-03-30",3.7897,3.8162,3.7462,3.7759,1647200.0],["2010-03-31",3.7812,3.7812,3.7219,3.7272,1651900.0],["2010-04-01",3.7346,3.7664,3.7261,3.76,2632000.0],["2010-04-05",3.7823,3.8077,3.7494,3.7589,2168500.0],["2010-04-06",3.7399,3.7717,3.7293,3.7568,1820400.0],["2010-04-07",3.7642,3.7642,3.7038,3.7038,2277400.0],["2010-04-08",3.6975,3.76,3.6731,3.7325,1994800.0],["2010-04-09",3.7335,3.7335,3.6975,3.725,1775600.0],["2010-04-12",3.7346,3.7388,3.6964,3.7113,1434100.0],["2010-04-13",3.7187,3.7208,3.6848,3.6954,1454600.0],["2010-04-14",3.6985,3.7219,3.6752,3.6826,2084500.0],["2010-04-15",3.671,3.6763,3.6085,3.6275,3100500.0],["2010-04-16",3.6085,3.6456,3.5904,3.6063,2400000.0],["2010-04-19",3.601,3.6244,3.565,3.6127,1610500.0],["2010-04-20",3.6244,3.6339,3.5883,3.6042,1165300.0],["2010-04-21",3.6085,3.6413,3.5693,3.5809,1632600.0],["2010-04-22",3.5629,3.5735,3.5035,3.5396,1878400.0],["2010-04-23",3.5491,3.5788,3.5184,3.5597,1052800.0],["2010-04-26",3.5756,3.6244,3.5661,3.6074,3043900.0],["2010-04-27",3.5926,3.5926,3.511,3.5205,1779600.0],["2010-04-28",3.5258,3.5587,3.4983,3.5512,1807300.0],["2010-04-29",3.5597,3.6403,3.5512,3.6403,1949400.0],["2010-04-30",3.6318,3.6498,3.4643,3.4686,4313500.0],["2010-05-03",3.5936,3.6604,3.564,3.6233,2442000.0],["2010-05-04",3.6095,3.6138,3.5004,3.5216,2987700.0],["2010-05-05",3.4972,3.6615,3.4665,3.6021,3410900.0],["2010-05-06",3.6032,3.8151,3.5746,3.6424,9009000.0],["2010-05-07",3.6551,3.8575,3.636,3.7854,7388400.0],["2010-05-10",3.8967,3.8967,3.8077,3.8808,3735300.0],["2010-05-11",3.8289,3.9688,3.8172,3.8978,4002100.0],["2010-05-12",3.9635,4.0419,3.9073,4.0133,5570700.0],["2010-05-13",4.0801,4.1224,4.0059,4.0154,4655200.0],["2010-05-14",4.0016,4.0048,3.8946,3.9476,2807200.0],["2010-05-17",3.9508,4.0483,3.9508,4.0271,3094800.0],["2010-05-18",4.0514,4.1256,4.0302,4.0398,5207800.0],["2010-05-19",4.0281,4.0472,3.9571,4.0345,2752600.0],["2010-05-20",3.9561,3.9889,3.8384,3.8437,3682300.0],["2010-05-21",3.7791,3.9137,3.7621,3.8914,3528600.0],["2010-05-24",3.8808,3.937,3.848,3.9031,2364500.0],["2010-05-25",3.8088,3.937,3.7399,3.9327,3089600.0],["2010-05-26",3.9571,4.0101,3.9444,3.9518,2829200.0],["2010-05-27",4.0038,4.0631,3.9815,4.0451,3065700.0],["2010-05-28",4.0271,4.0726,4.0038,4.0122,2467700.0],["2010-06-01",3.9836,4.0599,3.9433,3.99,2766800.0],["2010-06-02",3.9963,4.0271,3.9518,4.0207,2210100.0],["2010-06-03",4.0271,4.0716,3.9285,3.9423,4390500.0],["2010-06-04",3.8692,3.9444,3.7982,3.867,4469100.0],["2010-06-07",3.8459,3.848,3.7748,3.7992,3414000.0],["2010-06-08",3.8024,3.9253,3.7865,3.8723,4102600.0],["2010-06-09",3.8893,3.8978,3.8162,3.83,2667400.0],["2010-06-10",3.8702,3.9349,3.8702,3.9073,2937000.0],["2010-06-11",3.8776,3.9603,3.8776,3.9518,2461900.0],["2010-06-14",4.0038,4.0175,3.9571,3.9677,3213100.0],["2010-06-15",3.9836,4.0175,3.9667,4.0038,3446900.0],["2010-06-16",3.99,4.0536,3.99,4.0292,2344000.0],["2010-06-17",4.0484,4.0804,4.0143,4.0793,2747100.0],["2010-06-18",4.0719,4.0932,4.042,4.0495,3541300.0],["2010-06-21",4.0804,4.1071,4.0463,4.0687,3290600.0],["2010-06-22",4.0708,4.0943,3.9855,3.9919,4696900.0],["2010-06-23",3.9556,4.0207,3.9204,3.978,2498500.0],["2010-06-24",3.9566,4.0047,3.9236,3.9662,2327200.0],["2010-06-25",3.9641,3.9705,3.882,3.9012,3513500.0],["2010-06-28",3.9161,4.0751,3.8958,4.0612,3575800.0],["2010-06-29",4.0111,4.0601,3.9844,4.0313,10204200.0],["2010-06-30",4.0196,4.0623,3.9759,3.9887,4973900.0],["2010-07-01",3.9993,4.0057,3.9364,3.994,3064200.0],["2010-07-02",4.0111,4.0569,3.9737,3.9769,1694900.0],["2010-07-06",4.0228,4.0633,4.0004,4.0505,2582000.0],["2010-07-07",4.0559,4.0601,4.0015,4.0537,3800400.0],["2010-07-08",4.058,4.0804,4.0388,4.0751,2918600.0],["2010-07-09",4.0751,4.1327,4.0665,4.1113,4287400.0],["2010-07-12",4.1177,4.1273,4.0761,4.1156,3711400.0],["2010-07-13",4.1561,4.1935,4.1497,4.1775,4505800.0],["2010-07-14",4.1625,4.218,4.1487,4.1871,3055700.0],["2010-07-15",4.186,4.2127,4.1295,4.1583,4500200.0],["2010-07-16",4.138,4.1636,4.0559,4.0804,2278900.0],["2010-07-19",4.0932,4.1583,4.0932,4.1476,3166300.0],["2010-07-20",4.0932,4.2308,4.0932,4.2244,3253200.0],["2010-07-21",4.2457,4.2553,4.1305,4.1476,3760500.0],["2010-07-22",4.1764,4.2457,4.1711,4.2244,2017800.0],["2010-07-23",4.2276,4.2479,4.1924,4.2479,2030800.0],["2010-07-26",4.2479,4.2927,4.2297,4.2777,2559900.0],["2010-07-27",4.2681,4.2681,4.1945,4.2351,2507800.0],["2010-07-28",4.2415,4.2543,4.0473,4.0783,5364700.0],["2010-07-29",4.0559,4.0836,3.883,3.9598,5644900.0],["2010-07-30",3.9438,4.0367,3.8926,4.0057,3229800.0],["2010-08-02",4.0569,4.0857,3.9812,4.0228,2769500.0],["2010-08-03",4.0047,4.0377,3.9769,4.0143,1624100.0],["2010-08-04",4.0132,4.0356,3.9801,4.0292,1802400.0],["2010-08-05",4.0111,4.0132,3.9513,3.978,2917300.0],["2010-08-06",3.9524,3.9769,3.9022,3.9332,2540900.0],["2010-08-09",3.9566,3.9961,3.9118,3.9182,2096000.0],["2010-08-10",3.9001,4.01,3.8734,3.9748,2811800.0],["2010-08-11",3.931,3.9641,3.8788,3.931,2483200.0],["2010-08-12",3.8756,3.9502,3.8606,3.946,2580800.0],["2010-08-13",3.9449,3.9545,3.9022,3.93,1634500.0],["2010-08-16",3.914,3.9353,3.8745,3.9278,3093100.0],["2010-08-17",3.9396,3.9513,3.8873,3.9225,3454100.0],["2010-08-18",3.9193,3.9524,3.8969,3.9385,2587200.0],["2010-08-19",3.9225,3.9492,3.8905,3.9257,3411000.0],["2010-08-20",3.8926,3.931,3.8649,3.9214,1781500.0],["2010-08-23",3.9236,3.947,3.8969,3.8969,1376500.0],["2010-08-24",3.8489,3.963,3.8414,3.9364,2468400.0],["2010-08-25",3.9097,3.9929,3.9097,3.9705,3384400.0],["2010-08-26",3.9918,4.0121,3.9428,3.9545,1618700.0],["2010-08-27",3.9652,3.995,3.9172,3.9876,1147100.0],["2010-08-30",3.9876,4.0046,3.947,3.947,1460800.0],["2010-08-31",3.9214,3.9577,3.898,3.9278,2209600.0],["2010-09-01",3.9556,4.026,3.9246,4.0228,1949800.0],["2010-09-02",4.0121,4.0591,3.9865,4.0591,1695000.0],["2010-09-03",4.0761,4.0943,4.0377,4.0857,1311100.0],["2010-09-07",4.0793,4.1049,4.0409,4.074,2250300.0],["2010-09-08",4.074,4.1359,4.0623,4.0676,3024500.0],["2010-09-09",4.1007,4.1092,3.7924,3.7966,8809900.0],["2010-09-10",3.7518,3.7625,3.6633,3.7049,7614300.0],["2010-09-13",3.7582,3.7582,3.69,3.7188,4354400.0],["2010-09-14",3.7081,3.7241,3.6868,3.6953,3202300.0],["2010-09-15",3.691,3.8073,3.6804,3.7977,4288400.0],["2010-09-16",3.7805,3.787,3.7343,3.7805,2023100.0],["2010-09-17",3.7837,3.8031,3.7622,3.7934,2860100.0],["2010-09-20",3.7902,3.8181,3.7741,3.802,1763100.0],["2010-09-21",3.7913,3.7955,3.7225,3.7386,1973800.0],["2010-09-22",3.7203,3.7569,3.6838,3.6989,1892900.0],["2010-09-23",3.6763,3.6774,3.6097,3.6462,2708000.0],["2010-09-24",3.7644,3.7913,3.7386,3.7547,2701100.0],["2010-09-27",3.744,3.7687,3.6967,3.7408,2247700.0],["2010-09-28",3.7494,3.8396,3.715,3.8374,2385000.0],["2010-09-29",3.8256,3.8353,3.7773,3.8009,1699100.0],["2010-09-30",3.7988,3.8525,3.7956,3.816,2338200.0],["2010-10-01",3.8203,3.8708,3.7418,3.7719,3338800.0],["2010-10-04",3.7537,3.7622,3.7107,3.7214,2145400.0],["2010-10-05",3.7537,3.8246,3.7504,3.8127,3174100.0],["2010-10-06",3.7977,3.8127,3.7526,3.7687,1463300.0],["2010-10-07",3.7204,3.7612,3.7064,3.7171,2690900.0],["2010-10-08",3.7118,3.759,3.6774,3.7311,1878800.0],["2010-10-11",3.7386,3.7537,3.7311,3.7472,851900.0],["2010-10-12",3.7375,3.7537,3.73,3.7365,1260900.0],["2010-10-13",3.744,3.8138,3.7332,3.7966,2333500.0],["2010-10-14",3.8009,3.8203,3.7515,3.7633,1718100.0],["2010-10-15",3.7891,3.7998,3.7461,3.7569,1810200.0],["2010-10-18",3.7644,3.7644,3.6881,3.6913,1889900.0],["2010-10-19",3.6602,3.6709,3.6161,3.6408,1808600.0],["2010-10-20",3.6473,3.773,3.6408,3.7719,2457300.0],["2010-10-21",3.7859,3.8525,3.7794,3.8525,2379400.0],["2010-10-22",3.8439,3.8654,3.8235,3.8557,1307200.0],["2010-10-25",3.8912,3.8912,3.8471,3.8643,1507500.0],["2010-10-26",3.8568,3.874,3.8267,3.8342,2009000.0],["2010-10-27",3.6559,3.9524,3.6527,3.9191,5409900.0],["2010-10-28",3.9503,3.976,3.9051,3.9212,2226200.0],["2010-10-29",3.9212,3.932,3.8965,3.9309,1646700.0],["2010-11-01",3.9599,3.9599,3.9148,3.9288,1855300.0],["2010-11-02",3.9578,4.0083,3.9427,3.9986,1567600.0],["2010-11-03",3.9964,4.0265,3.9503,3.9803,996300.0],["2010-11-04",4.0115,4.033,3.9836,3.9986,1179500.0],["2010-11-05",4.004,4.0233,3.975,3.9911,1068300.0],["2010-11-08",3.9879,3.9986,3.9245,3.9298,1392000.0],["2010-11-09",3.9363,3.9535,3.8665,3.8772,1844200.0],["2010-11-10",3.8708,3.9406,3.8568,3.9255,2053500.0],["2010-11-11",3.9062,3.9223,3.8772,3.8879,1856900.0],["2010-11-12",3.8665,3.9126,3.8665,3.8869,1129400.0],["2010-11-15",3.8933,3.9503,3.8933,3.9288,2749000.0],["2010-11-16",3.9331,3.9836,3.903,3.9137,1662200.0],["2010-11-17",3.8976,3.9266,3.8933,3.9126,1252200.0],["2010-11-18",3.947,4.0104,3.9406,3.9868,1359800.0],["2010-11-19",3.99,4.0985,3.9642,4.0802,2081000.0],["2010-11-22",4.0609,4.1071,4.048,4.091,1003700.0],["2010-11-23",4.0523,4.0534,4.0007,4.0147,1212900.0],["2010-11-24",3.9911,4.0577,3.9911,4.0459,795000.0],["2010-11-26",4.0212,4.0298,4.0018,4.0061,428900.0],["2010-11-29",3.9771,3.9771,3.8912,3.9288,1626000.0],["2010-11-30",3.9116,3.9492,3.8826,3.9352,3121000.0],["2010-12-01",3.9685,4.0007,3.9277,3.9814,2300900.0],["2010-12-02",3.9782,4.0674,3.9492,4.0598,2275900.0],["2010-12-03",4.0416,4.0716,4.0287,4.0437,906500.0],["2010-12-06",4.0298,4.0298,3.9588,3.9621,1122400.0],["2010-12-07",3.9846,4.0072,3.932,3.946,1206700.0],["2010-12-08",3.9438,3.9631,3.8579,3.9309,2718900.0],["2010-12-09",3.9513,4.0437,3.9277,4.0426,2548700.0],["2010-12-10",4.0394,4.0394,3.9868,4.0201,1625800.0],["2010-12-13",4.0308,4.0437,3.9341,3.9793,2289700.0],["2010-12-14",3.9889,4.005,3.9578,4.005,1339800.0],["2010-12-15",3.9911,4.0136,3.9653,4.0018,2016000.0],["2010-12-16",4.017,4.0224,3.9813,4.0137,1338100.0],["2010-12-17",3.9986,4.1132,3.9867,4.1067,5174300.0],["2010-12-20",4.1111,4.1143,3.9791,4.0018,3099600.0],["2010-12-21",4.0202,4.0256,3.9694,3.9834,1307800.0],["2010-12-22",3.9888,3.991,3.9164,3.9272,1154400.0],["2010-12-23",3.9012,3.9391,3.8937,3.9196,1133200.0],["2010-12-27",3.9023,3.9315,3.8774,3.8969,1115500.0],["2010-12-28",3.9056,3.9077,3.872,3.8937,921900.0],["2010-12-29",3.8893,3.9012,3.8634,3.872,1497000.0],["2010-12-30",3.8623,3.8764,3.8331,3.858,1024100.0],["2010-12-31",3.8472,3.858,3.7985,3.8028,1315500.0],["2011-01-03",3.8212,3.845,3.7909,3.8277,1718200.0],["2011-01-04",3.8396,3.8461,3.7887,3.8396,2035000.0],["2011-01-05",3.8266,3.9413,3.8136,3.9207,3159600.0],["2011-01-06",3.9034,3.9715,3.9012,3.9564,2351100.0],["2011-01-07",3.9369,3.951,3.819,3.8331,3353000.0],["2011-01-10",3.8147,3.8439,3.7855,3.7942,2575200.0],["2011-01-11",3.8017,3.8666,3.7877,3.8536,2662900.0],["2011-01-12",3.8666,3.9153,3.832,3.8785,2268900.0],["2011-01-13",3.872,3.9045,3.845,3.8666,1417700.0],["2011-01-14",3.8515,3.8645,3.8201,3.845,976200.0],["2011-01-18",3.8417,3.858,3.8223,3.8223,1249600.0],["2011-01-19",3.8374,3.845,3.7812,3.8266,1650200.0],["2011-01-20",3.8136,3.8353,3.7855,3.7877,1851100.0],["2011-01-21",3.8082,3.8255,3.7725,3.805,2149400.0],["2011-01-24",3.7974,3.8158,3.7617,3.779,1827500.0],["2011-01-25",3.7725,3.8677,3.7671,3.8309,3104000.0],["2011-01-26",3.8472,3.8655,3.8115,3.8255,1538000.0],["2011-01-27",3.819,3.8893,3.8093,3.8309,1478400.0],["2011-01-28",3.8342,3.8764,3.7585,3.7682,1293100.0],["2011-01-31",3.7769,3.8374,3.766,3.832,1700800.0],["2011-02-01",3.8536,3.8818,3.8201,3.8234,1527100.0],["2011-02-02",3.819,3.8374,3.7769,3.8277,1403000.0],["2011-02-03",3.8147,3.8472,3.7812,3.8147,1465200.0],["2011-02-04",3.8093,3.8547,3.8006,3.8547,1043100.0],["2011-02-07",3.8461,3.8969,3.8396,3.8623,1294400.0],["2011-02-08",3.8536,3.8666,3.7942,3.8136,4009300.0],["2011-02-09",3.8147,3.8439,3.7877,3.805,1012500.0],["2011-02-10",3.7833,3.7844,3.6536,3.673,3896100.0],["2011-02-11",3.6633,3.7271,3.6438,3.673,2966200.0],["2011-02-14",3.6784,3.6957,3.6471,3.6481,2231600.0],["2011-02-15",3.6471,3.6828,3.6427,3.6773,2190400.0],["2011-02-16",3.686,3.7541,3.659,3.7044,2676800.0],["2011-02-17",3.872,3.9261,3.7866,3.9153,4536000.0],["2011-02-18",3.9229,3.9575,3.8699,3.938,2295300.0],["2011-02-22",3.9034,3.9229,3.8547,3.872,1939900.0],["2011-02-23",3.8623,3.8861,3.8244,3.845,2027200.0],["2011-02-24",3.8569,3.925,3.845,3.8764,1781700.0],["2011-02-25",3.8839,3.9423,3.8731,3.9402,1229000.0],["2011-02-28",3.9413,3.9477,3.8947,3.9002,2191200.0],["2011-03-01",3.9175,3.9629,3.9034,3.9488,2431500.0],["2011-03-02",3.9358,3.9802,3.9207,3.9391,2013000.0],["2011-03-03",3.964,4.0408,3.964,4.0353,2132700.0],["2011-03-04",4.0245,4.0516,4.0126,4.0462,2334300.0],["2011-03-07",4.0462,4.0862,4.0267,4.0397,2959900.0],["2011-03-08",4.0548,4.1002,4.0375,4.0645,1680800.0],["2011-03-09",4.0689,4.1143,4.0645,4.1067,1784600.0],["2011-03-10",4.07,4.0775,4.0029,4.0299,2868000.0],["2011-03-11",4.0483,4.0786,4.0343,4.0527,1564000.0],["2011-03-14",4.0516,4.0938,4.0364,4.0775,1788300.0],["2011-03-15",4.0105,4.0721,3.9715,4.0472,1770600.0],["2011-03-16",4.0429,4.0808,3.9921,4.0007,1979100.0],["2011-03-17",4.0421,4.09,4.0345,4.0574,2826000.0],["2011-03-18",4.0824,4.1336,4.0726,4.1249,2730800.0],["2011-03-21",4.1467,4.1543,4.0214,4.029,2069100.0],["2011-03-22",4.0334,4.0726,4.0138,4.0704,1517400.0],["2011-03-23",4.0552,4.126,4.0552,4.1053,1314100.0],["2011-03-24",4.1107,4.1652,4.1009,4.1249,1155900.0],["2011-03-25",4.1325,4.1608,4.1173,4.1249,889400.0],["2011-03-28",4.0726,4.1151,4.028,4.0628,1587400.0],["2011-03-29",4.0574,4.102,4.0443,4.0889,1052200.0],["2011-03-30",4.1075,4.1151,4.0084,4.0737,2636200.0],["2011-03-31",4.0672,4.0835,4.028,4.0465,2161000.0],["2011-04-01",4.0672,4.1118,4.0628,4.0846,2593300.0],["2011-04-04",4.0922,4.1325,4.078,4.1096,1257200.0],["2011-04-05",4.0933,4.1173,4.0715,4.0737,1146000.0],["2011-04-06",4.0868,4.1042,4.0726,4.0911,1164900.0],["2011-04-07",4.0868,4.1303,4.0824,4.0998,1408700.0],["2011-04-08",4.1227,4.1543,4.0606,4.0791,1513300.0],["2011-04-11",3.9844,4.1565,3.9419,4.1543,3976900.0],["2011-04-12",4.1336,4.3438,4.1292,4.2109,4588200.0],["2011-04-13",4.2142,4.224,4.1565,4.1978,2404400.0],["2011-04-14",4.1815,4.2414,4.1543,4.2098,1959800.0],["2011-04-15",4.1859,4.224,4.1673,4.1717,2433300.0],["2011-04-18",4.1314,4.2098,4.1205,4.1967,2076300.0],["2011-04-19",4.1924,4.2305,4.1684,4.2272,1730900.0],["2011-04-20",4.2512,4.2621,4.2272,4.2327,1384400.0],["2011-04-21",4.237,4.2926,4.2153,4.2545,1230000.0],["2011-04-25",4.2457,4.2457,4.2142,4.2196,1347400.0],["2011-04-26",4.2185,4.2327,4.1815,4.2065,2800000.0],["2011-04-27",4.3056,4.4026,4.298,4.3623,4116600.0],["2011-04-28",4.3666,4.3666,4.2795,4.3143,2695600.0],["2011-04-29",4.322,4.3329,4.2653,4.2686,1540100.0],["2011-05-02",4.2904,4.3165,4.2523,4.2893,1975800.0],["2011-05-03",4.2849,4.3263,4.2697,4.3252,1910100.0],["2011-05-04",4.3143,4.3361,4.2501,4.2697,1872100.0],["2011-05-05",4.2555,4.2958,4.237,4.2773,1335900.0],["2011-05-06",4.2882,4.3394,4.2599,4.2773,1743200.0],["2011-05-09",4.2675,4.3002,4.261,4.2882,1599100.0],["2011-05-10",4.2969,4.3176,4.2762,4.3176,915300.0],["2011-05-11",4.3459,4.4418,4.3438,4.4374,3895100.0],["2011-05-12",4.3666,4.5202,4.31,4.5104,3763500.0],["2011-05-13",4.5245,4.5811,4.5212,4.5496,2401900.0],["2011-05-16",4.5343,4.5626,4.5191,4.5583,1799500.0],["2011-05-17",4.5561,4.6029,4.543,4.5975,1696600.0],["2011-05-18",4.5898,4.5898,4.5093,4.5343,2099900.0],["2011-05-19",4.6138,4.6138,4.5615,4.604,1719600.0],["2011-05-20",4.604,4.6214,4.5528,4.5844,1612600.0],["2011-05-23",4.5506,4.5713,4.5256,4.5626,1432500.0],["2011-05-24",4.5626,4.5866,4.5441,4.5637,1652200.0],["2011-05-25",4.5506,4.5517,4.4995,4.5125,1578400.0],["2011-05-26",4.5038,4.5321,4.4908,4.5256,2049000.0],["2011-05-27",4.518,4.5637,4.4624,4.4712,2543300.0],["2011-05-31",4.4973,4.5147,4.4428,4.4864,2686300.0],["2011-06-01",4.481,4.4831,4.4548,4.4581,1940900.0],["2011-06-02",4.4624,4.4788,4.4156,4.4385,1527900.0],["2011-06-03",4.408,4.4167,4.3742,4.3884,1380700.0],["2011-06-06",4.3949,4.4004,4.3568,4.3634,1171700.0],["2011-06-07",4.3775,4.3971,4.3644,4.3742,1644400.0],["2011-06-08",4.3775,4.3775,4.322,4.3274,1651800.0],["2011-06-09",4.3285,4.3688,4.3241,4.3459,1564800.0],["2011-06-10",4.334,4.408,4.3329,4.3895,1905600.0],["2011-06-13",4.3873,4.481,4.3666,4.4396,2232700.0],["2011-06-14",4.4668,4.4875,4.4396,4.4777,2341900.0],["2011-06-15",4.4505,4.4646,4.408,4.4341,2136900.0],["2011-06-16",4.4561,4.4824,4.4243,4.4649,1697900.0],["2011-06-17",4.4934,4.5219,4.4319,4.4495,2137400.0],["2011-06-20",4.4506,4.4901,4.4407,4.489,1191100.0],["2011-06-21",4.4912,4.5197,4.4714,4.4791,1386700.0],["2011-06-22",4.4561,4.478,4.4385,4.4385,1438500.0],["2011-06-23",4.3968,4.4045,4.3408,4.3946,3028900.0],["2011-06-24",4.4045,4.4396,4.3694,4.3782,3605800.0],["2011-06-27",4.3924,4.4813,4.3913,4.4506,1423200.0],["2011-06-28",4.4561,4.478,4.4341,4.4758,1821700.0],["2011-06-29",4.4879,4.5549,4.4802,4.545,1985200.0],["2011-06-30",4.5439,4.6558,4.5395,4.6021,2584400.0],["2011-07-01",4.5933,4.6328,4.5757,4.6262,1577900.0],["2011-07-05",4.6262,4.7338,4.6262,4.691,2648300.0],["2011-07-06",4.6745,4.7305,4.6591,4.6986,2146800.0],["2011-07-07",4.7008,4.7151,4.5713,4.5713,3109400.0],["2011-07-08",4.5516,4.6207,4.545,4.601,2159400.0],["2011-07-11",4.5779,4.5801,4.5121,4.5285,1186300.0],["2011-07-12",4.5318,4.5691,4.5285,4.5505,1471600.0],["2011-07-13",4.5604,4.579,4.5318,4.5516,1363900.0],["2011-07-14",4.5505,4.5505,4.4835,4.4857,1947000.0],["2011-07-15",4.4912,4.5055,4.4583,4.4813,1356000.0],["2011-07-18",4.4539,4.4572,4.3474,4.365,2397900.0],["2011-07-19",4.3902,4.4813,4.3804,4.4758,1887000.0],["2011-07-20",4.4693,4.4901,4.4319,4.4747,1035600.0],["2011-07-21",4.4956,4.5,4.4297,4.444,2017000.0],["2011-07-22",4.4638,4.4682,4.4254,4.4297,1402200.0],["2011-07-25",4.3935,4.3935,4.3474,4.3595,2698900.0],["2011-07-26",4.3804,4.3804,4.3419,4.3507,2178100.0],["2011-07-27",4.3628,4.3628,4.2036,4.2399,3144100.0],["2011-07-28",4.2355,4.2432,4.1685,4.1982,2191200.0],["2011-07-29",4.1477,4.1971,4.1235,4.1444,1969200.0],["2011-08-01",4.1718,4.1916,4.1038,4.1235,1948000.0],["2011-08-02",4.0917,4.1345,4.0906,4.095,2360000.0],["2011-08-03",4.095,4.1751,4.0763,4.1586,2287700.0],["2011-08-04",4.1125,4.1345,4.0039,4.0149,3174900.0],["2011-08-05",4.0445,4.1378,4.028,4.1093,4013300.0],["2011-08-08",4.0423,4.0665,3.9029,3.9029,4437500.0],["2011-08-09",3.9358,3.9775,3.7723,3.9754,4043800.0],["2011-08-10",3.9216,4.0357,3.8327,3.8425,2677100.0],["2011-08-11",3.8579,4.0621,3.8327,4.0204,2063100.0],["2011-08-12",4.0335,4.1455,4.0127,4.1082,1873300.0],["2011-08-15",4.1147,4.1224,4.0247,4.0664,2803500.0],["2011-08-16",4.0379,4.0873,4.0138,4.0489,1885700.0],["2011-08-17",4.0818,4.1027,4.0401,4.0807,1892600.0],["2011-08-18",4.0006,4.0105,3.926,3.9808,1909900.0],["2011-08-19",3.9545,4.005,3.9051,3.9227,1642500.0],["2011-08-22",3.9819,3.9819,3.9183,3.9325,1149300.0],["2011-08-23",3.9435,4.0061,3.9128,3.9973,1851100.0],["2011-08-24",3.9775,4.0083,3.9446,3.9611,1472900.0],["2011-08-25",3.971,3.9841,3.9018,3.9062,1598300.0],["2011-08-26",3.8941,4.0138,3.8338,4.0138,1745200.0],["2011-08-29",4.0533,4.1532,4.0434,4.1532,1244300.0],["2011-08-30",4.1301,4.1916,4.1049,4.1784,1765000.0],["2011-08-31",4.1993,4.2355,4.1883,4.2234,1748800.0],["2011-09-01",4.2135,4.2223,4.1707,4.196,1822900.0],["2011-09-02",4.1301,4.1663,4.118,4.1411,1787000.0],["2011-09-06",4.039,4.1147,4.0094,4.1082,1897400.0],["2011-09-07",4.1521,4.1597,4.1125,4.1257,1555700.0],["2011-09-08",4.1049,4.14,4.0939,4.0994,2223300.0],["2011-09-09",4.0632,4.0665,4.0171,4.0445,3735400.0],["2011-09-12",3.9973,4.0566,3.9896,4.0423,4301000.0],["2011-09-13",4.0511,4.1433,4.0434,4.1224,1738600.0],["2011-09-14",4.129,4.208,4.0895,4.1718,2011800.0],["2011-09-15",4.1862,4.2128,4.1419,4.1995,1583100.0],["2011-09-16",4.215,4.267,4.2061,4.2537,1893000.0],["2011-09-19",4.1928,4.215,4.1619,4.1962,682800.0],["2011-09-20",4.2072,4.2792,4.1962,4.2283,1186900.0],["2011-09-21",4.2338,4.2471,4.1364,4.1364,2152600.0],["2011-09-22",4.049,4.1851,4.0257,4.1574,2328700.0],["2011-09-23",4.1309,4.1453,4.07,4.0921,2883600.0],["2011-09-26",4.1154,4.1331,4.0445,4.1209,1957600.0],["2011-09-27",4.1718,4.2006,4.1043,4.1176,2208000.0],["2011-09-28",4.132,4.1619,4.0368,4.0412,1474900.0],["2011-09-29",4.0899,4.2238,4.0844,4.2238,2393700.0],["2011-09-30",4.1873,4.3212,4.1762,4.2925,2821800.0],["2011-10-03",4.2626,4.3035,4.1209,4.122,2365100.0],["2011-10-04",4.0811,4.153,4.0224,4.1464,2100000.0],["2011-10-05",4.153,4.1619,4.0678,4.0977,1737700.0],["2011-10-06",4.0866,4.1873,4.0501,4.1851,1766700.0],["2011-10-07",4.215,4.298,4.1928,4.2582,2037400.0],["2011-10-10",4.3279,4.3445,4.2858,4.3434,1386400.0],["2011-10-11",4.3168,4.3323,4.288,4.3102,1553600.0],["2011-10-12",4.3279,4.4065,4.3146,4.3965,2249700.0],["2011-10-13",4.3699,4.4198,4.3467,4.3943,1184000.0],["2011-10-14",4.4164,4.4297,4.3877,4.4054,1124800.0],["2011-10-17",4.3954,4.4076,4.3201,4.3412,1297500.0],["2011-10-18",4.3301,4.4076,4.257,4.3699,1422800.0],["2011-10-19",4.3589,4.3998,4.3334,4.3412,1230600.0],["2011-10-20",4.3511,4.3766,4.3312,4.3655,1073900.0],["2011-10-21",4.4186,4.4408,4.4098,4.4364,2250500.0],["2011-10-24",4.4308,4.4552,4.4264,4.4408,1740700.0],["2011-10-25",4.4253,4.4541,4.3511,4.3545,1855500.0],["2011-10-26",4.3998,4.433,4.1109,4.1962,4602200.0],["2011-10-27",4.2792,4.2792,4.0501,4.0788,4769100.0],["2011-10-28",4.1098,4.1663,4.0777,4.1386,2746300.0],["2011-10-31",4.0943,4.2249,4.0921,4.1452,2270000.0],["2011-11-01",4.0833,4.1043,4.0335,4.0512,2002400.0],["2011-11-02",4.0988,4.1585,4.0678,4.1054,1521600.0],["2011-11-03",4.1298,4.1829,4.1043,4.1751,1436700.0],["2011-11-04",4.1441,4.1497,4.0988,4.1098,1825400.0],["2011-11-07",4.1209,4.1475,4.0545,4.1397,1917500.0],["2011-11-08",4.1386,4.1453,4.0678,4.1043,1927500.0],["2011-11-09",4.0434,4.0733,4.0069,4.039,1806500.0],["2011-11-10",4.0833,4.1419,4.0478,4.1397,2266700.0],["2011-11-11",4.1663,4.1707,4.1143,4.1165,1680500.0],["2011-11-14",4.1143,4.1386,4.0357,4.0434,1502600.0],["2011-11-15",4.0445,4.0799,4.0357,4.0644,1177800.0],["2011-11-16",4.039,4.0678,3.9848,3.9925,1633000.0],["2011-11-17",3.9848,4.0379,3.9349,3.9615,1644300.0],["2011-11-18",4.0047,4.0977,3.9903,4.0644,2886000.0],["2011-11-21",4.018,4.0512,3.9659,3.9659,1601700.0],["2011-11-22",3.956,3.9682,3.9272,3.9493,1121100.0],["2011-11-23",3.9062,3.9095,3.8431,3.8497,1472300.0],["2011-11-25",3.8386,3.8995,3.8353,3.8696,497400.0],["2011-11-28",3.9217,3.967,3.9106,3.9515,2283400.0],["2011-11-29",3.9704,3.9903,3.9272,3.9372,2928700.0],["2011-11-30",4.0091,4.0755,4.0091,4.0434,2183800.0],["2011-12-01",4.0523,4.1021,4.0445,4.0556,1155500.0],["2011-12-02",4.0755,4.0833,4.0512,4.0611,961800.0],["2011-12-05",4.1054,4.174,4.1043,4.1729,1865700.0],["2011-12-06",4.1851,4.1951,4.1441,4.1574,1301700.0],["2011-12-07",4.1574,4.1884,4.1375,4.1762,1201500.0],["2011-12-08",4.1619,4.2205,4.1619,4.1973,1576600.0],["2011-12-09",4.1862,4.2028,4.1685,4.1862,1253000.0],["2011-12-12",4.1829,4.1829,4.1242,4.1818,1444100.0],["2011-12-13",4.1984,4.2604,4.1607,4.1685,1892100.0],["2011-12-14",4.174,4.1984,4.1497,4.1818,1514800.0],["2011-12-15",4.2075,4.2822,4.1829,4.2644,2092900.0],["2011-12-16",4.2822,4.357,4.27,4.3325,3245100.0],["2011-12-19",4.347,4.3704,4.2834,4.3012,1788400.0],["2011-12-20",4.3303,4.4129,4.3303,4.3805,1876900.0],["2011-12-21",4.3805,4.4341,4.3716,4.3894,1752000.0],["2011-12-22",4.3939,4.4117,4.3637,4.385,1124200.0],["2011-12-23",4.3928,4.4519,4.376,4.4463,885700.0],["2011-12-27",4.4486,4.472,4.4397,4.4519,1270600.0],["2011-12-28",4.4542,4.4586,4.3939,4.3995,980600.0],["2011-12-29",4.414,4.472,4.4117,4.4553,907100.0],["2011-12-30",4.4497,4.4631,4.3928,4.4073,857600.0],["2012-01-03",4.4508,4.4631,4.2208,4.28,3213100.0],["2012-01-04",4.2778,4.3146,4.2767,4.3035,1517300.0],["2012-01-05",4.3012,4.3392,4.2755,4.3302,2057700.0],["2012-01-06",4.3291,4.3325,4.2956,4.3001,1126600.0],["2012-01-09",4.3102,4.3247,4.2979,4.3001,715800.0],["2012-01-10",4.3202,4.3314,4.2956,4.3113,1065700.0],["2012-01-11",4.2889,4.3001,4.2488,4.2588,1453800.0],["2012-01-12",4.2599,4.28,4.2164,4.2376,1618500.0],["2012-01-13",4.1505,4.2365,4.0757,4.222,2768800.0],["2012-01-17",4.2622,4.2856,4.1929,4.2008,1244900.0],["2012-01-18",4.1941,4.2175,4.1784,4.2108,1397200.0],["2012-01-19",4.1963,4.2119,4.1561,4.1673,1928000.0],["2012-01-20",4.1673,4.2086,4.1338,4.2052,2385200.0],["2012-01-23",4.1996,4.2789,4.1996,4.2521,1273800.0],["2012-01-24",4.2275,4.2488,4.2108,4.2197,1495300.0],["2012-01-25",4.2041,4.3381,4.1996,4.3269,1928000.0],["2012-01-26",4.357,4.4285,4.3381,4.3626,2485300.0],["2012-01-27",4.3425,4.3537,4.3202,4.3213,1413000.0],["2012-01-30",4.3012,4.3191,4.2655,4.2834,1526100.0],["2012-01-31",4.3046,4.3358,4.2867,4.3336,1485500.0],["2012-02-01",4.3436,4.3928,4.3392,4.3593,1383400.0],["2012-02-02",4.3425,4.3861,4.3414,4.3626,1330000.0],["2012-02-03",4.3224,4.3838,4.2722,4.3146,2725500.0],["2012-02-06",4.2912,4.3258,4.2666,4.2789,1857000.0],["2012-02-07",4.2811,4.3247,4.2744,4.2934,1735800.0],["2012-02-08",4.2878,4.3247,4.2532,4.2622,1869900.0],["2012-02-09",4.2465,4.2599,4.2142,4.2566,1794400.0],["2012-02-10",4.2186,4.3001,4.2119,4.299,1897900.0],["2012-02-13",4.3079,4.328,4.2722,4.3135,1439900.0],["2012-02-14",4.3224,4.3704,4.2979,4.366,1717400.0],["2012-02-15",4.5323,4.6629,4.4095,4.4542,4420600.0],["2012-02-16",4.4441,4.5033,4.4184,4.4653,2675700.0],["2012-02-17",4.4798,4.4854,4.3939,4.4151,2427700.0],["2012-02-21",4.4039,4.4151,4.3615,4.3771,1697100.0],["2012-02-22",4.3403,4.3838,4.2956,4.3403,1617100.0],["2012-02-23",4.3369,4.3515,4.3169,4.3392,1204900.0],["2012-02-24",4.3381,4.3526,4.2778,4.3079,2076800.0],["2012-02-27",4.2744,4.3358,4.2655,4.2878,1659500.0],["2012-02-28",4.2845,4.2956,4.251,4.2555,1807000.0],["2012-02-29",4.2532,4.2744,4.2287,4.2476,1636700.0],["2012-03-01",4.261,4.3247,4.2354,4.2577,2436300.0],["2012-03-02",4.2622,4.2622,4.1941,4.2197,1955200.0],["2012-03-05",4.2197,4.2298,4.1706,4.2264,2337800.0],["2012-03-06",4.2097,4.2421,4.2086,4.2264,2318500.0],["2012-03-07",4.2264,4.2365,4.1795,4.2063,1587900.0],["2012-03-08",4.2309,4.2421,4.1974,4.2086,4386500.0],["2012-03-09",4.2186,4.2588,4.1996,4.2521,4157500.0],["2012-03-12",4.2644,4.3157,4.2331,4.3012,4494300.0],["2012-03-13",4.3269,4.3537,4.309,4.3459,1502900.0],["2012-03-14",4.347,4.3637,4.3068,4.3146,2313100.0],["2012-03-15",4.3101,4.3428,4.2797,4.3304,1731000.0],["2012-03-16",4.3338,4.345,4.291,4.3417,2744000.0],["2012-03-19",4.3281,4.3664,4.3157,4.354,1210700.0],["2012-03-20",4.3383,4.3439,4.3191,4.3225,1437800.0],["2012-03-21",4.3236,4.3529,4.3191,4.3473,1454900.0],["2012-03-22",4.3169,4.3878,4.3022,4.3867,1842700.0],["2012-03-23",4.3946,4.398,4.3416,4.3664,1528100.0],["2012-03-26",4.3856,4.434,4.3552,4.3653,1938200.0],["2012-03-27",4.3619,4.3788,4.3417,4.3439,1407600.0],["2012-03-28",4.3495,4.3709,4.3293,4.3574,1816600.0],["2012-03-29",4.3462,4.4768,4.3383,4.4768,2388200.0],["2012-03-30",4.4926,4.5342,4.4779,4.5286,3485700.0],["2012-04-02",4.5309,4.5759,4.5196,4.5748,2448900.0],["2012-04-03",4.577,4.577,4.532,4.5568,2091000.0],["2012-04-04",4.5444,4.5534,4.5241,4.5387,1943100.0],["2012-04-05",4.5218,4.5669,4.4881,4.5658,2216900.0],["2012-04-09",4.5376,4.5376,4.4543,4.4791,1854800.0],["2012-04-10",4.4791,4.4813,4.4239,4.4239,2386900.0],["2012-04-11",4.4531,4.4633,4.4295,4.4453,1391000.0],["2012-04-12",4.4374,4.4385,4.3653,4.4081,1519800.0],["2012-04-13",4.4013,4.4779,4.4013,4.4216,3625100.0],["2012-04-16",4.4216,4.4531,4.4002,4.4329,1863300.0],["2012-04-17",4.4633,4.5286,4.443,4.514,1695100.0],["2012-04-18",4.505,4.5545,4.4937,4.5489,1921200.0],["2012-04-19",4.5545,4.5838,4.5478,4.5613,1743300.0],["2012-04-20",4.568,4.5838,4.5624,4.5714,1474800.0],["2012-04-23",4.5331,4.5342,4.4926,4.5005,2129300.0],["2012-04-24",4.505,4.5714,4.5027,4.541,2150600.0],["2012-04-25",4.4475,4.4667,4.3079,4.4272,5330700.0],["2012-04-26",4.4802,4.5027,4.4453,4.4723,2730700.0],["2012-04-27",4.4892,4.4982,4.4408,4.4723,1823600.0],["2012-04-30",4.4644,4.621,4.4644,4.5703,4467100.0],["2012-05-01",4.5568,4.5815,4.5286,4.5635,1374900.0],["2012-05-02",4.5613,4.7358,4.5421,4.6536,3512500.0],["2012-05-03",4.6367,4.6626,4.5061,4.5173,4329200.0],["2012-05-04",4.5162,4.5489,4.4959,4.4959,1967300.0],["2012-05-07",4.5005,4.5309,4.4588,4.4847,2878000.0],["2012-05-08",4.4745,4.5917,4.4655,4.5714,3331100.0],["2012-05-09",4.5421,4.6401,4.5365,4.6119,2531000.0],["2012-05-10",4.6243,4.657,4.5905,4.6379,1915400.0],["2012-05-11",4.6176,4.6525,4.6074,4.6119,1353800.0],["2012-05-14",4.5804,4.5996,4.5444,4.5962,1834000.0],["2012-05-15",4.5872,4.5894,4.5421,4.5534,2119800.0],["2012-05-16",4.559,4.6559,4.532,4.6277,2834000.0],["2012-05-17",4.6345,4.6401,4.5973,4.5984,2164900.0],["2012-05-18",4.6108,4.6108,4.5196,4.5331,2824400.0],["2012-05-21",4.5455,4.5737,4.5297,4.5691,1938500.0],["2012-05-22",4.5838,4.6424,4.5613,4.6074,2049600.0],["2012-05-23",4.5894,4.6345,4.5714,4.6311,1716500.0],["2012-05-24",4.6333,4.6525,4.5692,4.5905,2326500.0],["2012-05-25",4.5849,4.648,4.5748,4.6277,1696300.0],["2012-05-29",4.6412,4.6412,4.5883,4.6288,1827800.0],["2012-05-30",4.6142,4.6435,4.5951,4.6277,2172300.0],["2012-05-31",4.6818,4.6818,4.63,4.6469,2575000.0],["2012-06-01",4.5962,4.621,4.5613,4.5759,2124000.0],["2012-06-04",4.5883,4.6288,4.5692,4.5984,1557300.0],["2012-06-05",4.5748,4.6108,4.5613,4.5996,1018100.0],["2012-06-06",4.6074,4.6728,4.6018,4.6615,1670000.0],["2012-06-07",4.6863,4.746,4.666,4.7144,1916600.0],["2012-06-08",4.7167,4.8068,4.7066,4.8023,2159900.0],["2012-06-11",4.8192,4.8372,4.7741,4.7809,2263100.0],["2012-06-12",4.8417,4.9284,4.8214,4.916,4569800.0],["2012-06-13",4.8913,4.8991,4.809,4.8676,4131100.0],["2012-06-14",4.8676,4.896,4.753,4.8665,3511100.0],["2012-06-15",4.8812,4.8892,4.8415,4.846,2906900.0],["2012-06-18",4.8608,4.8858,4.8438,4.8699,1237100.0],["2012-06-19",4.8744,4.9153,4.8517,4.8608,1438600.0],["2012-06-20",4.854,4.8665,4.8097,4.8426,1071400.0],["2012-06-21",4.8483,4.8914,4.7915,4.7927,1716500.0],["2012-06-22",4.8165,4.9107,4.8086,4.8699,2596400.0],["2012-06-25",4.8358,4.8699,4.829,4.8426,1321000.0],["2012-06-26",4.8472,4.8563,4.787,4.8267,1408900.0],["2012-06-27",4.8404,4.8846,4.8335,4.8574,1211300.0],["2012-06-28",4.837,4.9369,4.795,4.9346,2103100.0],["2012-06-29",4.9459,4.9811,4.9346,4.9664,1975500.0],["2012-07-02",4.9505,4.9777,4.9266,4.9425,1257900.0],["2012-07-03",4.9403,4.9891,4.9346,4.9834,630600.0],["2012-07-05",4.972,4.9947,4.9584,4.9857,1309800.0],["2012-07-06",4.9471,4.9732,4.9096,4.9164,1065400.0],["2012-07-09",4.9232,4.955,4.8926,4.9073,1088000.0],["2012-07-10",4.9323,4.9936,4.9255,4.9766,1311500.0],["2012-07-11",4.9789,4.9823,4.9221,4.9527,937200.0],["2012-07-12",4.938,4.9743,4.9085,4.9607,1286400.0],["2012-07-13",4.9788,5.0163,4.9618,5.005,995600.0],["2012-07-16",4.9947,5.0231,4.9221,4.9255,1329600.0],["2012-07-17",4.9471,4.9754,4.9073,4.9539,2454000.0],["2012-07-18",4.9516,5.014,4.9459,5.005,1168300.0],["2012-07-19",5.0027,5.0402,4.98,4.9891,1117600.0],["2012-07-20",4.9732,4.9857,4.9346,4.9698,1122400.0],["2012-07-23",4.9255,4.9482,4.8835,4.938,832000.0],["2012-07-24",4.9323,4.955,4.871,4.9198,1287700.0],["2012-07-25",4.921,4.9981,4.9005,4.9686,2122000.0],["2012-07-26",5.0436,5.0912,4.8063,5.0697,3044200.0],["2012-07-27",5.1026,5.19,5.0753,5.1752,2282200.0],["2012-07-30",5.1605,5.2036,5.1423,5.1741,1046100.0],["2012-07-31",5.1718,5.1968,5.1389,5.1741,1453400.0],["2012-08-01",5.1866,5.1889,5.1332,5.1593,1490500.0],["2012-08-02",5.1457,5.182,5.0924,5.1196,862900.0],["2012-08-03",5.1718,5.1934,5.1593,5.1764,925900.0],["2012-08-06",5.1877,5.2047,5.1503,5.1503,979100.0],["2012-08-07",5.1491,5.1752,5.0924,5.1344,1734300.0],["2012-08-08",5.1332,5.1775,5.1162,5.1627,1354100.0],["2012-08-09",5.1412,5.1616,5.1003,5.1094,868600.0],["2012-08-10",5.0969,5.1242,5.0629,5.1117,862000.0],["2012-08-13",5.098,5.1264,5.0731,5.0731,917200.0],["2012-08-14",5.0912,5.1151,5.0878,5.1049,978700.0],["2012-08-15",5.1094,5.1344,5.0946,5.1128,759600.0],["2012-08-16",5.0969,5.123,5.0844,5.098,1291000.0],["2012-08-17",5.1049,5.1276,5.1026,5.1264,1443800.0],["2012-08-20",5.1139,5.1571,5.0958,5.1571,701500.0],["2012-08-21",5.1593,5.1696,5.1276,5.1446,1210100.0],["2012-08-22",5.1298,5.1559,5.1162,5.1457,717800.0],["2012-08-23",5.1321,5.1344,5.0617,5.0708,1547300.0],["2012-08-24",5.0594,5.1366,5.0594,5.1298,1074200.0],["2012-08-27",5.1389,5.1673,5.1151,5.1469,541700.0],["2012-08-28",5.1366,5.1423,5.1071,5.1071,647800.0],["2012-08-29",5.1083,5.1185,5.0946,5.1151,706800.0],["2012-08-30",5.0867,5.0935,5.047,5.0629,818900.0],["2012-08-31",5.089,5.0958,5.0492,5.0867,784800.0],["2012-09-04",5.0822,5.1014,5.0685,5.1003,825700.0],["2012-09-05",5.0946,5.1037,5.0629,5.0844,1091600.0],["2012-09-06",5.1083,5.1673,5.0969,5.1582,1444700.0],["2012-09-07",5.1582,5.1673,5.0856,5.1014,936800.0],["2012-09-10",5.0878,5.0992,5.0515,5.0594,1245200.0],["2012-09-11",5.0731,5.0946,5.0549,5.089,1736700.0],["2012-09-12",5.0946,5.106,5.0731,5.0901,1468600.0],["2012-09-13",5.1095,5.2056,5.0958,5.193,1290100.0],["2012-09-14",5.2011,5.2011,5.0295,5.0421,2364100.0],["2012-09-17",5.0318,5.0695,4.9826,5.0363,3894800.0],["2012-09-18",5.0421,5.0844,5.0249,5.0752,1241900.0],["2012-09-19",5.089,5.1336,5.0787,5.1118,1300300.0],["2012-09-20",5.1061,5.1313,5.0604,5.0855,1742800.0],["2012-09-21",5.1027,5.1061,5.0009,5.0066,1817100.0],["2012-09-24",4.9711,5.0318,4.9677,5.018,1294400.0],["2012-09-25",5.0329,5.0443,4.9883,4.9974,1333100.0],["2012-09-26",4.9997,5.0466,4.9997,5.0283,1359200.0],["2012-09-27",5.0306,5.0832,4.9894,5.0787,1162300.0],["2012-09-28",5.0695,5.1038,5.0512,5.0935,2582500.0],["2012-10-01",5.0855,5.1347,5.0615,5.105,1999300.0],["2012-10-02",5.1244,5.1244,5.0798,5.1073,1605200.0],["2012-10-03",5.113,5.1153,5.0535,5.0672,1507600.0],["2012-10-04",5.0741,5.0809,4.9929,5.0043,1714400.0],["2012-10-05",5.0066,5.0695,5.0066,5.0352,3027400.0],["2012-10-08",5.0363,5.0592,5.0077,5.0386,857300.0],["2012-10-09",5.0398,5.0672,5.01,5.0226,1562900.0],["2012-10-10",5.01,5.0318,4.9174,4.9448,2044100.0],["2012-10-11",4.9551,4.9952,4.9517,4.9654,1013900.0],["2012-10-12",4.978,4.9974,4.9654,4.9711,1176500.0],["2012-10-15",4.9757,5.0123,4.9403,4.994,678800.0],["2012-10-16",4.9997,5.1061,4.9997,5.0992,1203100.0],["2012-10-17",5.0764,5.1439,5.0741,5.1118,1254000.0],["2012-10-18",5.105,5.1816,5.1038,5.1782,1093500.0],["2012-10-19",5.1633,5.1759,5.0809,5.0855,1121700.0],["2012-10-22",5.0649,5.0741,5.0169,5.0707,1555900.0],["2012-10-23",5.0306,5.0512,4.9974,5.0386,1886200.0],["2012-10-24",4.9849,4.9849,4.8568,4.8739,3856100.0],["2012-10-25",4.9082,4.9185,4.8659,4.9094,1531800.0],["2012-10-26",4.8934,4.8979,4.8751,4.8911,1309300.0],["2012-10-31",4.8865,4.9345,4.8613,4.9014,1297500.0],["2012-11-01",4.9048,4.9666,4.8945,4.9505,1373600.0],["2012-11-02",4.9757,4.9894,4.9082,4.9117,1310400.0],["2012-11-05",4.9071,4.9757,4.8876,4.9517,1015900.0],["2012-11-06",4.9666,5.0066,4.9311,5.0009,892100.0],["2012-11-07",4.9791,5.0077,4.9242,4.9803,1091100.0],["2012-11-08",4.9643,4.9894,4.9185,4.946,1627800.0],["2012-11-09",4.9288,4.9974,4.9185,4.9769,956000.0],["2012-11-12",4.9631,5.097,4.9494,5.0283,2070900.0],["2012-11-13",5.0135,5.0501,4.9688,4.97,2794700.0],["2012-11-14",4.9734,5.0066,4.9128,4.9197,1673200.0],["2012-11-15",4.9128,4.9551,4.8648,4.8728,2350500.0],["2012-11-16",4.8716,4.9242,4.8327,4.9014,2482900.0],["2012-11-19",4.9437,4.9746,4.9265,4.97,1115500.0],["2012-11-20",4.9631,5.0203,4.9483,5.018,1540100.0],["2012-11-21",5.0249,5.0421,4.9929,5.0363,682700.0],["2012-11-23",5.0409,5.1256,5.0112,5.1256,333800.0],["2012-11-26",5.0947,5.1359,5.0558,5.0604,1151000.0],["2012-11-27",5.0638,5.1004,5.0421,5.0592,999200.0],["2012-11-28",5.0363,5.1107,5.0329,5.1084,973800.0],["2012-11-29",5.1118,5.1336,5.0809,5.1301,1170300.0],["2012-11-30",5.1301,5.1427,5.0958,5.1301,1605900.0],["2012-12-03",5.1484,5.169,5.1176,5.129,1121400.0],["2012-12-04",5.1267,5.1633,5.1244,5.1484,1339900.0],["2012-12-05",5.1633,5.2182,5.1473,5.1988,1000400.0],["2012-12-06",5.1976,5.2296,5.1885,5.2045,1084000.0],["2012-12-07",5.2194,5.2274,5.1725,5.2056,1696200.0],["2012-12-10",5.1988,5.2685,5.1976,5.2514,1086400.0],["2012-12-11",5.2548,5.2605,5.201,5.2091,2120000.0],["2012-12-12",5.2285,5.2285,5.1473,5.1679,1760000.0],["2012-12-13",5.1875,5.1898,5.0976,5.1206,1234900.0],["2012-12-14",5.1068,5.1598,5.1045,5.1437,952800.0],["2012-12-17",5.1552,5.1725,5.116,5.1391,1114200.0],["2012-12-18",5.1333,5.1644,5.1033,5.1506,1080500.0],["2012-12-19",5.1587,5.169,5.1252,5.1264,931000.0],["2012-12-20",5.131,5.1759,5.131,5.1656,860700.0],["2012-12-21",5.1379,5.1806,5.1195,5.1494,1659000.0],["2012-12-24",5.1356,5.1564,5.1287,5.1517,247200.0],["2012-12-26",5.1506,5.1564,5.1022,5.1033,541800.0],["2012-12-27",5.101,5.1298,5.063,5.0953,551800.0],["2012-12-28",5.0745,5.0987,5.0538,5.0572,446400.0],["2012-12-31",5.048,5.093,5.0227,5.0918,611700.0],["2013-01-02",5.1633,5.2589,5.1494,5.2555,1285800.0],["2013-01-03",5.2509,5.2589,5.2197,5.2347,983500.0],["2013-01-04",5.2382,5.2993,5.2359,5.2647,735200.0],["2013-01-07",5.2416,5.2555,5.2105,5.214,658600.0],["2013-01-08",5.2036,5.2324,5.1909,5.2301,559200.0],["2013-01-09",5.2416,5.2797,5.2416,5.267,576900.0],["2013-01-10",5.29,5.3004,5.2612,5.2739,808800.0],["2013-01-11",5.214,5.2313,5.1621,5.1955,1381200.0],["2013-01-14",5.1806,5.2163,5.1806,5.2082,979700.0],["2013-01-15",5.1967,5.2313,5.1852,5.2186,897000.0],["2013-01-16",5.2094,5.2174,5.1759,5.1794,1043800.0],["2013-01-17",5.1978,5.2128,5.1713,5.1944,1344300.0],["2013-01-18",5.1748,5.2336,5.1736,5.2209,1182700.0],["2013-01-22",5.214,5.2324,5.1725,5.2094,1396300.0],["2013-01-23",5.1898,5.2013,5.0849,5.1033,3194800.0],["2013-01-24",5.1195,5.1564,5.1103,5.1333,1011200.0],["2013-01-25",5.1506,5.1506,5.1103,5.1356,979100.0],["2013-01-28",5.1448,5.1679,5.1322,5.146,925600.0],["2013-01-29",5.1402,5.2059,5.1368,5.1875,1172300.0],["2013-01-30",5.1852,5.2336,5.1771,5.2209,1171200.0],["2013-01-31",5.2151,5.2313,5.1863,5.1944,990100.0],["2013-02-01",5.2278,5.2382,5.1978,5.214,1085600.0],["2013-02-04",5.2036,5.2716,5.1978,5.2347,1509500.0],["2013-02-05",5.2647,5.32,5.2612,5.29,926800.0],["2013-02-06",5.2751,5.3442,5.2705,5.3062,1051600.0],["2013-02-07",5.3062,5.3315,5.2854,5.2993,580400.0],["2013-02-08",5.297,5.3131,5.2532,5.2705,949800.0],["2013-02-11",5.2693,5.282,5.2301,5.2347,1099300.0],["2013-02-12",5.2209,5.252,5.2048,5.2232,1696300.0],["2013-02-13",4.9362,4.9927,4.8521,4.9201,7704900.0],["2013-02-14",4.9224,4.9604,4.9109,4.9328,4137300.0],["2013-02-15",4.9282,4.9696,4.904,4.9454,4157700.0],["2013-02-19",4.9362,4.9673,4.9328,4.9558,2958500.0],["2013-02-20",4.9627,4.9777,4.8913,4.8947,2806300.0],["2013-02-21",4.9074,4.9224,4.8717,4.9063,2203800.0],["2013-02-22",4.9178,4.9547,4.9051,4.9443,1796100.0],["2013-02-25",4.957,4.9973,4.9235,4.9235,2530900.0],["2013-02-26",4.9489,4.9593,4.9109,4.9316,1666400.0],["2013-02-27",4.9362,4.9869,4.9224,4.9789,1631000.0],["2013-02-28",4.9858,5.0411,4.9708,5.0273,2217100.0],["2013-03-01",5.0273,5.0607,4.9892,5.0457,2112100.0],["2013-03-04",5.0376,5.0538,5.0008,5.0503,1371200.0],["2013-03-05",5.063,5.1103,5.0515,5.1033,1426400.0],["2013-03-06",5.1045,5.1091,5.0642,5.0918,1805900.0],["2013-03-07",5.0837,5.1149,5.0307,5.0538,1527700.0],["2013-03-08",5.063,5.0999,5.0549,5.0711,3860000.0],["2013-03-11",5.0688,5.0884,5.025,5.0872,5795100.0],["2013-03-12",5.0895,5.1195,5.0688,5.116,5039200.0],["2013-03-13",5.1056,5.1358,5.08,5.0823,1164200.0],["2013-03-14",5.0928,5.1044,5.0637,5.0893,1011500.0],["2013-03-15",5.066,5.13,5.0602,5.123,2138700.0],["2013-03-18",5.1021,5.1648,5.0928,5.1555,1307400.0],["2013-03-19",5.1695,5.2427,5.1637,5.2288,1640100.0],["2013-03-20",5.2357,5.3369,5.2113,5.3218,3084400.0],["2013-03-21",5.3171,5.3473,5.2962,5.3008,1104600.0],["2013-03-22",5.3357,5.3997,5.3264,5.3962,1455400.0],["2013-03-25",5.4008,5.4171,5.3532,5.3892,1147100.0],["2013-03-26",5.4055,5.4578,5.3985,5.4287,920600.0],["2013-03-27",5.4008,5.4252,5.3752,5.4252,966400.0],["2013-03-28",5.4369,5.4671,5.4171,5.4578,1128300.0],["2013-04-01",5.452,5.4636,5.4159,5.4252,902700.0],["2013-04-02",5.4415,5.445,5.4066,5.4217,1281900.0],["2013-04-03",5.4403,5.4438,5.3404,5.3811,1417800.0],["2013-04-04",5.3904,5.4183,5.3543,5.4055,995400.0],["2013-04-05",5.3625,5.3729,5.3171,5.3613,1003800.0],["2013-04-08",5.359,5.4322,5.3346,5.4264,999700.0],["2013-04-09",5.4345,5.4427,5.3729,5.388,947000.0],["2013-04-10",5.4066,5.524,5.3938,5.4613,1777600.0],["2013-04-11",5.4729,5.5496,5.4682,5.5345,1851200.0],["2013-04-12",5.4799,5.5531,5.4799,5.538,1317400.0],["2013-04-15",5.5089,5.5403,5.4322,5.4322,1222000.0],["2013-04-16",5.4845,5.538,5.4601,5.524,1549700.0],["2013-04-17",5.5089,5.5206,5.4357,5.4555,1467000.0],["2013-04-18",5.4671,5.5264,5.4671,5.4764,1696800.0],["2013-04-19",5.4985,5.6101,5.4985,5.588,1679800.0],["2013-04-22",5.5822,5.5938,5.5438,5.5659,1509500.0],["2013-04-23",5.5252,5.5938,5.5101,5.5543,1852400.0],["2013-04-24",5.6624,5.846,5.5868,5.6019,3140100.0],["2013-04-25",5.6124,5.631,5.5659,5.5938,1959000.0],["2013-04-26",5.5915,5.6019,5.5612,5.5891,1282100.0],["2013-04-29",5.5984,5.617,5.5764,5.595,875000.0],["2013-04-30",5.581,5.6798,5.5566,5.6763,1726400.0],["2013-05-01",5.6566,5.681,5.5659,5.5868,1110800.0],["2013-05-02",5.5903,5.6589,5.5903,5.6589,1335300.0],["2013-05-03",5.6903,5.7263,5.6554,5.7193,1244600.0],["2013-05-06",5.7193,5.7426,5.6879,5.7333,1647100.0],["2013-05-07",5.731,5.7542,5.7042,5.753,1120600.0],["2013-05-08",5.7449,5.753,5.7019,5.7426,802500.0],["2013-05-09",5.724,5.7472,5.638,5.6519,1265900.0],["2013-05-10",5.6635,5.6984,5.6426,5.6961,929300.0],["2013-05-13",5.6798,5.7112,5.6612,5.6868,887800.0],["2013-05-14",5.6868,5.7344,5.6775,5.731,1143900.0],["2013-05-15",5.7321,5.8553,5.71,5.8542,1410800.0],["2013-05-16",5.8344,5.8344,5.7286,5.7647,1979500.0],["2013-05-17",5.7716,5.7844,5.6752,5.7251,1283500.0],["2013-05-20",5.7251,5.7286,5.66,5.6693,972500.0],["2013-05-21",5.6786,5.6926,5.5961,5.6124,1790700.0],["2013-05-22",5.6054,5.7031,5.5682,5.6101,1500200.0],["2013-05-23",5.574,5.5798,5.524,5.5368,1618400.0],["2013-05-24",5.524,5.6008,5.5101,5.5903,1021400.0],["2013-05-28",5.6426,5.6961,5.6159,5.6473,1311100.0],["2013-05-29",5.6229,5.6252,5.5101,5.5171,1126600.0],["2013-05-30",5.5333,5.5496,5.4543,5.4589,992300.0],["2013-05-31",5.4345,5.4485,5.3439,5.345,1538200.0],["2013-06-03",5.3601,5.4659,5.2753,5.4659,1902100.0],["2013-06-04",5.4694,5.5101,5.3787,5.4531,1715800.0],["2013-06-05",5.4357,5.4415,5.3857,5.4043,1087400.0],["2013-06-06",5.4043,5.4055,5.2962,5.3566,1251800.0],["2013-06-07",5.3973,5.4299,5.3636,5.3857,1021600.0],["2013-06-10",5.4078,5.4694,5.3625,5.4694,1521000.0],["2013-06-11",5.4241,5.4555,5.3845,5.4241,1318200.0],["2013-06-12",5.4531,5.4775,5.4136,5.4636,1658200.0],["2013-06-13",5.4823,5.4988,5.4073,5.4859,1238600.0],["2013-06-14",5.4964,5.5562,5.4777,5.4999,1037800.0],["2013-06-17",5.5257,5.5433,5.4917,5.5198,845900.0],["2013-06-18",5.521,5.5609,5.4999,5.5585,625100.0],["2013-06-19",5.5421,5.5843,5.4612,5.4612,837900.0],["2013-06-20",5.4308,5.4636,5.3159,5.3183,1484900.0],["2013-06-21",5.3405,5.3593,5.2831,5.337,2279700.0],["2013-06-24",5.289,5.3394,5.2644,5.296,1359900.0],["2013-06-25",5.3253,5.3276,5.2386,5.2714,1682200.0],["2013-06-26",5.3136,5.3792,5.3007,5.3487,823600.0],["2013-06-27",5.3792,5.4355,5.3593,5.3909,1039100.0],["2013-06-28",5.3909,5.4179,5.3827,5.3827,1911000.0],["2013-07-01",5.4155,5.4624,5.3898,5.439,1155300.0],["2013-07-02",5.4366,5.4753,5.4202,5.4612,1013400.0],["2013-07-03",5.4331,5.4589,5.3851,5.4589,787900.0],["2013-07-05",5.4777,5.487,5.378,5.4343,880800.0],["2013-07-08",5.4507,5.4753,5.4062,5.4366,735600.0],["2013-07-09",5.4718,5.5011,5.4355,5.4612,887200.0],["2013-07-10",5.4589,5.5116,5.4378,5.5034,1045300.0],["2013-07-11",5.5597,5.5937,5.5503,5.5749,916400.0],["2013-07-12",5.5831,5.6007,5.5351,5.562,828800.0],["2013-07-15",5.5538,5.5937,5.5468,5.5667,531000.0],["2013-07-16",5.5081,5.5644,5.5058,5.5445,649400.0],["2013-07-17",5.5738,5.5937,5.5609,5.5902,615700.0],["2013-07-18",5.5984,5.623,5.5808,5.6148,602600.0],["2013-07-19",5.6195,5.6617,5.5984,5.6593,1117800.0],["2013-07-22",5.6288,5.6476,5.5761,5.6042,999300.0],["2013-07-23",5.6159,5.6195,5.5702,5.5878,1062800.0],["2013-07-24",5.5831,5.5831,5.3956,5.4284,2311300.0],["2013-07-25",5.4296,5.4366,5.3734,5.4038,1540900.0],["2013-07-26",5.3909,5.4671,5.3675,5.4659,1062100.0],["2013-07-29",5.4589,5.5093,5.4413,5.4847,978400.0],["2013-07-30",5.4941,5.5281,5.439,5.4437,1002000.0],["2013-07-31",5.4636,5.5105,5.4296,5.4777,1440100.0],["2013-08-01",5.514,5.5632,5.5081,5.5386,1443200.0],["2013-08-02",5.5398,5.5796,5.5105,5.5562,1138400.0],["2013-08-05",5.555,5.5843,5.521,5.5632,610900.0],["2013-08-06",5.5421,5.5597,5.507,5.5257,1183400.0],["2013-08-07",5.5175,5.5456,5.4976,5.5339,595800.0],["2013-08-08",5.5374,5.5491,5.5046,5.5128,921200.0],["2013-08-09",5.5034,5.5187,5.4683,5.4905,818300.0],["2013-08-12",5.4671,5.4812,5.4437,5.4636,774200.0],["2013-08-13",5.4718,5.4847,5.4296,5.4448,649700.0],["2013-08-14",5.446,5.4706,5.3687,5.3745,1022200.0],["2013-08-15",5.3652,5.3839,5.289,5.3066,1124800.0],["2013-08-16",5.2937,5.3019,5.2409,5.2538,1264700.0],["2013-08-19",5.2398,5.303,5.2187,5.2972,1090400.0],["2013-08-20",5.3054,5.3605,5.2901,5.3417,1385300.0],["2013-08-21",5.33,5.3335,5.2855,5.2925,1173400.0],["2013-08-22",5.2983,5.3206,5.2655,5.3019,583500.0],["2013-08-23",5.3136,5.3569,5.3089,5.3464,909800.0],["2013-08-26",5.3546,5.3546,5.2948,5.3112,872100.0],["2013-08-27",5.2749,5.3452,5.2608,5.3159,1129400.0],["2013-08-28",5.2972,5.337,5.2351,5.262,1818700.0],["2013-08-29",5.2409,5.2503,5.2128,5.2257,1570100.0],["2013-08-30",5.2292,5.2456,5.2175,5.2456,1520300.0],["2013-09-03",5.2749,5.2901,5.2187,5.2269,1833300.0],["2013-09-04",5.2245,5.303,5.1882,5.303,1323600.0],["2013-09-05",5.2995,5.3042,5.214,5.228,1039700.0],["2013-09-06",5.2374,5.2597,5.1765,5.2116,2002200.0],["2013-09-09",5.2233,5.2327,5.18,5.2245,1410300.0],["2013-09-10",5.2433,5.262,5.2105,5.2198,1212300.0],["2013-09-11",5.2198,5.2269,5.1753,5.1929,1839500.0],["2013-09-12",5.2047,5.2673,5.1893,5.2673,1742100.0],["2013-09-13",5.2839,5.3241,5.2662,5.3087,967000.0],["2013-09-16",5.3477,5.3785,5.3264,5.3347,1175100.0],["2013-09-17",5.3371,5.3915,5.3347,5.3808,889300.0],["2013-09-18",5.3926,5.4506,5.3572,5.4482,1130400.0],["2013-09-19",5.382,5.4305,5.3395,5.4127,2026400.0],["2013-09-20",5.4281,5.4305,5.3856,5.3891,1684000.0],["2013-09-23",5.3678,5.3785,5.3288,5.3536,916800.0],["2013-09-24",5.3595,5.4116,5.3465,5.3513,1337800.0],["2013-09-25",5.3525,5.3737,5.2922,5.3134,1191200.0],["2013-09-26",5.3265,5.343,5.3004,5.3276,1113200.0],["2013-09-27",5.3146,5.3253,5.2685,5.317,1138900.0],["2013-09-30",5.2851,5.3075,5.2543,5.2981,1217600.0],["2013-10-01",5.2934,5.3075,5.2342,5.2579,1658600.0],["2013-10-02",5.2402,5.2402,5.1669,5.2011,2008600.0],["2013-10-03",5.2011,5.2118,5.1255,5.1314,2088400.0],["2013-10-04",5.1231,5.1468,5.1172,5.1385,1695300.0],["2013-10-07",5.1196,5.155,5.1172,5.1279,1276100.0],["2013-10-08",5.1208,5.1598,5.1042,5.1385,1729200.0],["2013-10-09",5.142,5.1787,5.1255,5.1574,2244400.0],["2013-10-10",5.1988,5.2142,5.1822,5.2071,1369100.0],["2013-10-11",5.1621,5.1964,5.1361,5.1917,1355500.0],["2013-10-14",5.1763,5.2236,5.148,5.2212,1045900.0],["2013-10-15",5.2189,5.2307,5.1669,5.1751,1189600.0],["2013-10-16",5.2153,5.3253,5.2106,5.3241,1778000.0],["2013-10-17",5.3064,5.3395,5.2874,5.3229,1332800.0],["2013-10-18",5.3217,5.3264,5.3064,5.3205,1575900.0],["2013-10-21",5.3182,5.3205,5.2662,5.317,1157600.0],["2013-10-22",5.3205,5.4033,5.3205,5.3631,1458800.0],["2013-10-23",5.3714,5.5345,5.3477,5.4955,2686800.0],["2013-10-24",5.525,5.5546,5.4872,5.4955,1788100.0],["2013-10-25",5.4919,5.5723,5.4919,5.5168,1722500.0],["2013-10-28",5.5227,5.6539,5.5227,5.6161,1880200.0],["2013-10-29",5.6362,5.6586,5.6078,5.6397,1869600.0],["2013-10-30",5.635,5.635,5.5971,5.6113,1774400.0],["2013-10-31",5.609,5.6196,5.5841,5.5971,1434700.0],["2013-11-01",5.609,5.6208,5.5735,5.6066,979200.0],["2013-11-04",5.596,5.6196,5.5534,5.5771,848300.0],["2013-11-05",5.5652,5.6101,5.5534,5.5889,870800.0],["2013-11-06",5.5901,5.6657,5.577,5.6456,1135200.0],["2013-11-07",5.6574,5.6669,5.5912,5.5948,964300.0],["2013-11-08",5.5983,5.6657,5.5558,5.6633,1055200.0],["2013-11-11",5.6539,5.6728,5.6373,5.6633,915800.0],["2013-11-12",5.6456,5.6728,5.6113,5.6669,1095400.0],["2013-11-13",5.648,5.6976,5.6113,5.6905,806000.0],["2013-11-14",5.7012,5.7827,5.6893,5.7626,836500.0],["2013-11-15",5.7615,5.7768,5.7,5.7402,891100.0],["2013-11-18",5.752,5.7745,5.6976,5.752,1176100.0],["2013-11-19",5.7354,5.7603,5.7224,5.7272,1127400.0],["2013-11-20",5.7378,5.7934,5.7165,5.7224,803500.0],["2013-11-21",5.7425,5.8182,5.739,5.8123,787400.0],["2013-11-22",5.8087,5.8194,5.7768,5.7851,890400.0],["2013-11-25",5.804,5.8052,5.7236,5.7319,1063400.0],["2013-11-26",5.7331,5.7449,5.6716,5.6964,927900.0],["2013-11-27",5.7012,5.7414,5.6834,5.7295,492900.0],["2013-11-29",5.7284,5.7674,5.7,5.7047,559500.0],["2013-12-02",5.7295,5.7295,5.5936,5.6432,1420700.0],["2013-12-03",5.6421,5.6893,5.6078,5.687,1856500.0],["2013-12-04",5.6681,5.7532,5.6492,5.7485,813600.0],["2013-12-05",5.7331,5.7402,5.6929,5.6988,1306300.0],["2013-12-06",5.7354,5.7946,5.7354,5.7922,705800.0],["2013-12-09",5.7898,5.791,5.7378,5.7615,939700.0],["2013-12-10",5.7449,5.7591,5.6976,5.7201,879200.0],["2013-12-11",5.7378,5.7709,5.7106,5.7106,1304800.0],["2013-12-12",5.7106,5.719,5.6201,5.6356,1656700.0],["2013-12-13",5.6832,5.713,5.6654,5.6689,986200.0],["2013-12-16",5.6761,5.713,5.6761,5.6892,1460600.0],["2013-12-17",5.6785,5.6856,5.607,5.6415,1045000.0],["2013-12-18",5.6439,5.7452,5.6189,5.7452,1292000.0],["2013-12-19",5.7416,5.7499,5.6677,5.6951,940800.0],["2013-12-20",5.7059,5.7726,5.7059,5.769,1509100.0],["2013-12-23",5.7869,5.7916,5.7237,5.7416,518700.0],["2013-12-24",5.7392,5.7905,5.7392,5.7785,285900.0],["2013-12-26",5.7773,5.7964,5.7583,5.7893,308100.0],["2013-12-27",5.8107,5.8274,5.7833,5.8143,380400.0],["2013-12-30",5.8131,5.856,5.8131,5.819,574500.0],["2013-12-31",5.8238,5.8369,5.7762,5.8047,595900.0],["2014-01-02",5.8214,5.8298,5.657,5.6796,1182300.0],["2014-01-03",5.7059,5.7249,5.6427,5.6713,992900.0],["2014-01-06",5.6939,5.7106,5.6534,5.6856,932900.0],["2014-01-07",5.6987,5.7619,5.6844,5.7309,1261700.0],["2014-01-08",5.7202,5.738,5.6332,5.6856,2340000.0],["2014-01-09",5.6904,5.7309,5.6785,5.7154,929600.0],["2014-01-10",5.7178,5.7714,5.7178,5.7702,673900.0],["2014-01-13",5.7476,5.7535,5.6415,5.6511,1207100.0],["2014-01-14",5.6761,5.7488,5.6594,5.7237,1220900.0],["2014-01-15",5.7428,5.7464,5.682,5.7273,755900.0],["2014-01-16",5.7178,5.7893,5.7154,5.7607,876400.0],["2014-01-17",5.7762,5.7857,5.7345,5.7773,1179600.0],["2014-01-21",5.8107,5.9167,5.8107,5.9156,2101400.0],["2014-01-22",5.9179,5.9406,5.8691,5.8905,1693000.0],["2014-01-23",5.8619,5.8989,5.8107,5.8488,3263100.0],["2014-01-24",5.8286,5.8584,5.775,5.775,1047000.0],["2014-01-27",5.7797,5.8774,5.769,5.8441,1300200.0],["2014-01-28",5.8381,5.8476,5.7905,5.8357,1355100.0],["2014-01-29",5.7964,5.8059,5.6951,5.7071,1636500.0],["2014-01-30",5.7273,5.7702,5.7202,5.7535,1312200.0],["2014-01-31",5.7082,5.7559,5.6773,5.7047,1907300.0],["2014-02-03",5.7047,5.7047,5.5855,5.626,2565300.0],["2014-02-04",5.6403,5.6701,5.6129,5.6368,1312600.0],["2014-02-05",5.6153,5.688,5.5998,5.6677,1203500.0],["2014-02-06",5.6987,5.7356,5.663,5.7023,1119100.0],["2014-02-07",5.7476,5.8357,5.7345,5.825,1704400.0],["2014-02-10",5.8369,5.8417,5.7821,5.8024,1795800.0],["2014-02-11",5.7893,5.8369,5.7785,5.8262,2629500.0],["2014-02-12",5.8929,6.08,5.875,5.9561,4876500.0],["2014-02-13",5.9513,5.9858,5.9394,5.9656,3236300.0],["2014-02-14",5.968,6.0264,5.9584,5.993,3262200.0],["2014-02-18",5.993,6.0335,5.9465,6.0311,2856500.0],["2014-02-19",6.0359,6.0907,6.0025,6.0716,2600500.0],["2014-02-20",6.0943,6.155,6.0693,6.1324,2128200.0],["2014-02-21",6.1419,6.1848,6.1133,6.1646,2284400.0],["2014-02-24",6.1824,6.217,6.1646,6.1658,2406600.0],["2014-02-25",6.2015,6.2539,6.1872,6.2527,3394600.0],["2014-02-26",6.2742,6.2742,6.13,6.1467,3016400.0],["2014-02-27",6.1419,6.1705,6.1074,6.1538,2295900.0],["2014-02-28",6.1681,6.2563,6.1646,6.2087,2855400.0],["2014-03-03",6.1765,6.1824,6.0919,6.1574,3492500.0],["2014-03-04",6.2039,6.2039,6.1515,6.1896,2484300.0],["2014-03-05",6.1872,6.2241,6.1753,6.2051,1767200.0],["2014-03-06",6.2134,6.2301,6.1872,6.1955,2449900.0],["2014-03-07",6.2277,6.2313,6.1932,6.2301,2647000.0],["2014-03-10",6.2372,6.2658,6.2337,6.2527,1789700.0],["2014-03-11",6.2587,6.3183,6.2444,6.3135,1920100.0],["2014-03-12",6.2825,6.3266,6.2766,6.3135,1432300.0],["2014-03-13",6.3171,6.3219,6.2246,6.227,2523200.0],["2014-03-14",6.2186,6.3279,6.2186,6.2895,1861900.0],["2014-03-17",6.3063,6.3423,6.2931,6.3303,1244300.0],["2014-03-18",6.3231,6.3507,6.3027,6.3363,1321400.0],["2014-03-19",6.3291,6.3507,6.2547,6.2811,1425900.0],["2014-03-20",6.2643,6.3087,6.2355,6.3087,1396500.0],["2014-03-21",6.3543,6.3675,6.3123,6.3363,2369400.0],["2014-03-24",6.3459,6.3699,6.2871,6.2919,2096400.0],["2014-03-25",6.3159,6.3387,6.2931,6.3351,1256700.0],["2014-03-26",6.3603,6.4504,6.3591,6.4108,2120800.0],["2014-03-27",6.4432,6.4924,6.4156,6.4504,2005600.0],["2014-03-28",6.4576,6.502,6.4432,6.478,1297000.0],["2014-03-31",6.5104,6.5548,6.4852,6.5392,1461800.0],["2014-04-01",6.5308,6.55,6.436,6.4552,2865800.0],["2014-04-02",6.4576,6.4876,6.4492,6.4516,1609800.0],["2014-04-03",6.4672,6.5152,6.4216,6.4564,1860800.0],["2014-04-04",6.4804,6.5573,6.4372,6.4492,1673700.0],["2014-04-07",6.4516,6.4912,6.4444,6.4456,1580700.0],["2014-04-08",6.3843,6.3843,6.1814,6.1982,5419800.0],["2014-04-09",6.1982,6.3183,6.1826,6.3135,3047500.0],["2014-04-10",6.3303,6.3627,6.2451,6.2523,2318600.0],["2014-04-11",6.2535,6.2775,6.1442,6.1466,3138300.0],["2014-04-14",6.1706,6.1994,6.1214,6.1466,1531700.0],["2014-04-15",6.1526,6.209,6.1454,6.2054,2264000.0],["2014-04-16",6.2703,6.2943,6.2162,6.2919,1509500.0],["2014-04-17",6.3015,6.3399,6.2739,6.3087,1124300.0],["2014-04-21",6.2967,6.3435,6.2931,6.3099,825500.0],["2014-04-22",6.2979,6.3231,6.2715,6.2907,993200.0],["2014-04-23",6.5801,6.6449,6.4636,6.5416,4122700.0],["2014-04-24",6.5416,6.5753,6.454,6.4624,2756800.0],["2014-04-25",6.4396,6.4552,6.3807,6.4336,1271300.0],["2014-04-28",6.484,6.6749,6.4672,6.6521,2784600.0],["2014-04-29",6.6521,6.6641,6.5801,6.6149,1497400.0],["2014-04-30",6.6041,6.6605,6.5825,6.6545,1400600.0],["2014-05-01",6.6641,6.6869,6.6125,6.6749,1609500.0],["2014-05-02",6.6617,6.7362,6.6521,6.7206,1359000.0],["2014-05-05",6.6905,6.753,6.6821,6.7073,1327700.0],["2014-05-06",6.6905,6.7578,6.6725,6.7422,1576500.0],["2014-05-07",6.7746,6.8082,6.7242,6.8058,1385800.0],["2014-05-08",6.7974,6.8406,6.7734,6.7914,1069500.0],["2014-05-09",6.795,6.8334,6.7626,6.8334,952400.0],["2014-05-12",6.8478,6.8851,6.825,6.8622,901100.0],["2014-05-13",6.861,6.8923,6.8418,6.8718,1048100.0],["2014-05-14",6.8658,6.8935,6.8418,6.873,1114000.0],["2014-05-15",6.8418,6.8574,6.8046,6.8238,850000.0],["2014-05-16",6.8142,6.8742,6.807,6.8694,978100.0],["2014-05-19",6.855,6.8754,6.8178,6.8706,1009900.0],["2014-05-20",6.8682,6.9187,6.8262,6.8562,1044600.0],["2014-05-21",6.8514,6.8911,6.8346,6.8766,939800.0],["2014-05-22",6.8718,6.879,6.8346,6.8682,898100.0],["2014-05-23",6.8682,6.8815,6.8298,6.843,813500.0],["2014-05-27",6.837,6.8526,6.8058,6.819,1373600.0],["2014-05-28",6.8322,6.8754,6.8034,6.825,1642800.0],["2014-05-29",6.8658,6.9499,6.861,6.9463,824300.0],["2014-05-30",6.9199,6.9835,6.9091,6.9283,1517100.0],["2014-06-02",6.9355,6.9439,6.8742,6.9115,1531900.0],["2014-06-03",6.9019,6.9079,6.8226,6.8274,1997400.0],["2014-06-04",6.8358,6.9739,6.8286,6.9715,2201900.0],["2014-06-05",6.9535,7.0351,6.9187,7.0231,1789600.0],["2014-06-06",7.0207,7.0423,6.9895,7.0267,1031300.0],["2014-06-09",7.0099,7.0435,7.0027,7.0315,1236100.0],["2014-06-10",6.9823,7.0339,6.9571,7.0147,1473200.0],["2014-06-11",6.9835,7.0508,6.9835,6.9907,1117600.0],["2014-06-12",7.0052,7.0197,6.946,6.9956,1403300.0],["2014-06-13",6.9895,7.0064,6.9689,6.9871,830400.0],["2014-06-16",6.9823,7.1237,6.9726,7.0983,1446000.0],["2014-06-17",7.0947,7.1334,7.0137,7.0524,1662300.0],["2014-06-18",7.0488,7.2882,7.0439,7.2821,2185800.0],["2014-06-19",7.2132,7.2834,7.1951,7.2761,2061400.0],["2014-06-20",7.2459,7.316,7.2386,7.2592,1924600.0],["2014-06-23",7.2435,7.2483,7.1322,7.1733,1568400.0],["2014-06-24",7.0766,7.1068,7.0681,7.0814,2128500.0],["2014-06-25",7.0633,7.1068,7.0536,7.0754,1310500.0],["2014-06-26",7.0705,7.1249,7.0536,7.0862,1260700.0],["2014-06-27",7.0693,7.0983,7.0004,7.0439,2340200.0],["2014-06-30",7.0645,7.1237,7.033,7.0838,1318800.0],["2014-07-01",7.1044,7.1878,7.0887,7.1334,1723300.0],["2014-07-02",7.131,7.1624,7.1104,7.1322,1071600.0],["2014-07-03",7.1334,7.1624,7.1225,7.1431,827600.0],["2014-07-07",7.1358,7.1673,7.1104,7.1153,1531700.0],["2014-07-08",7.1104,7.1189,7.05,7.0633,1710000.0],["2014-07-09",7.0899,7.1189,7.0742,7.0802,1338400.0],["2014-07-10",7.0282,7.1431,7.0222,7.1262,1146200.0],["2014-07-11",7.1322,7.1528,7.1032,7.1382,1316600.0],["2014-07-14",7.1697,7.2132,7.16,7.1685,872200.0],["2014-07-15",7.1733,7.1951,7.1528,7.1806,2810600.0],["2014-07-16",7.189,7.206,7.1395,7.1757,1748800.0],["2014-07-17",7.1455,7.2048,7.1189,7.1225,1170000.0],["2014-07-18",7.1528,7.1902,7.1274,7.189,962700.0],["2014-07-21",7.1612,7.1649,7.0766,7.1177,989200.0],["2014-07-22",7.1153,7.1346,7.0814,7.0947,1543800.0],["2014-07-23",7.1298,7.1346,7.056,7.0669,2110200.0],["2014-07-24",7.1697,7.4394,7.1697,7.3741,3696900.0],["2014-07-25",7.3741,7.4575,7.3523,7.4442,1702600.0],["2014-07-28",7.4611,7.4877,7.4128,7.4684,1490000.0],["2014-07-29",7.4563,7.478,7.3402,7.3402,2015100.0],["2014-07-30",7.3825,7.3934,7.1951,7.2181,1956000.0],["2014-07-31",7.1878,7.1878,7.0923,7.1056,1554100.0],["2014-08-01",7.108,7.2144,7.0911,7.0983,1647600.0],["2014-08-04",7.1237,7.1467,7.0838,7.1419,1394100.0],["2014-08-05",7.16,7.183,7.1189,7.1382,1296100.0],["2014-08-06",7.137,7.2797,7.137,7.2773,1476100.0],["2014-08-07",7.3112,7.3354,7.235,7.2483,932400.0],["2014-08-08",7.2664,7.3184,7.2132,7.3039,1263500.0],["2014-08-11",7.3402,7.368,7.316,7.3269,2248000.0],["2014-08-12",7.3269,7.3462,7.2979,7.3039,1471500.0],["2014-08-13",7.3366,7.3632,7.293,7.3063,1369300.0],["2014-08-14",7.3233,7.3523,7.2955,7.3184,1703200.0],["2014-08-15",7.3583,7.3886,7.2954,7.3039,3480200.0],["2014-08-18",7.3595,7.3874,7.3172,7.3559,2107400.0],["2014-08-19",7.362,7.3946,7.345,7.3934,1082500.0],["2014-08-20",7.4007,7.4007,7.3511,7.3668,868100.0],["2014-08-21",7.3861,7.4575,7.3692,7.3934,1069700.0],["2014-08-22",7.4103,7.4176,7.3075,7.3136,1671000.0],["2014-08-25",7.3511,7.3886,7.3269,7.3716,1353300.0],["2014-08-26",7.3849,7.449,7.3426,7.362,1390000.0],["2014-08-27",7.3861,7.4756,7.368,7.4756,1374200.0],["2014-08-28",7.4551,7.5748,7.449,7.5567,1558400.0],["2014-08-29",7.5724,7.6195,7.5506,7.6086,1572000.0],["2014-09-02",7.5966,7.6679,7.576,7.622,1731700.0],["2014-09-03",7.6328,7.6764,7.6304,7.6752,1320400.0],["2014-09-04",7.6679,7.703,7.5615,7.5687,1781000.0],["2014-09-05",7.5627,7.576,7.5047,7.5252,1209700.0],["2014-09-08",7.5192,7.547,7.4986,7.5349,1083600.0],["2014-09-09",7.5433,7.5554,7.4853,7.5276,1402700.0],["2014-09-10",7.5421,7.5941,7.5421,7.5833,969800.0],["2014-09-11",7.5723,7.649,7.5662,7.6441,1118900.0],["2014-09-12",7.6259,7.6319,7.5236,7.5321,1187500.0],["2014-09-15",7.554,7.6307,7.5175,7.61,1092800.0],["2014-09-16",7.6149,7.7524,7.5979,7.7305,1753300.0],["2014-09-17",7.7378,7.7561,7.6709,7.6843,1076500.0],["2014-09-18",7.6794,7.7342,7.666,7.7123,864500.0],["2014-09-19",7.7305,7.8559,7.6965,7.8109,2216700.0],["2014-09-22",7.8024,7.9642,7.7999,7.9509,2422800.0],["2014-09-23",7.9204,7.9326,7.7646,7.7658,1907600.0],["2014-09-24",7.7865,7.9107,7.7853,7.9046,1411300.0],["2014-09-25",7.8656,7.8656,7.7598,7.7841,1055100.0],["2014-09-26",7.7792,7.8121,7.7196,7.7963,1216400.0],["2014-09-29",7.7537,7.8048,7.7318,7.8011,1295300.0],["2014-09-30",7.8182,7.8523,7.7744,7.8279,1116600.0],["2014-10-01",7.8182,7.851,7.7366,7.7378,1650600.0],["2014-10-02",7.7257,7.7792,7.7111,7.7415,2068500.0],["2014-10-03",7.8121,7.8997,7.7415,7.8803,1842000.0],["2014-10-06",7.9095,7.9095,7.7987,7.8742,981900.0],["2014-10-07",7.8437,7.9095,7.8109,7.8109,1634500.0],["2014-10-08",7.8304,7.9411,7.8072,7.9362,1401200.0],["2014-10-09",7.9509,8.0056,7.8024,7.8218,1879700.0],["2014-10-10",7.8535,7.935,7.8401,7.8425,1650800.0],["2014-10-13",7.823,7.8656,7.7524,7.7646,1095000.0],["2014-10-14",7.795,7.8632,7.789,7.7999,1594000.0],["2014-10-15",7.7378,7.778,7.4567,7.5638,2382700.0],["2014-10-16",7.4615,7.5638,7.3824,7.5285,2229500.0],["2014-10-17",7.5735,7.7062,7.5175,7.6794,1853100.0],["2014-10-20",7.6806,7.9058,7.6636,7.8973,1790100.0],["2014-10-21",7.8851,7.9922,7.851,7.9557,1529900.0],["2014-10-22",7.9569,7.9886,7.845,7.9642,2433700.0],["2014-10-23",8.1712,8.4414,8.1249,8.1493,2675300.0],["2014-10-24",8.1578,8.215,8.086,8.131,1587500.0],["2014-10-27",8.0762,8.2722,8.0641,8.2673,1832100.0],["2014-10-28",8.3233,8.3635,8.2126,8.2649,1453100.0],["2014-10-29",8.2673,8.2941,8.1906,8.243,1237200.0],["2014-10-30",8.2612,8.4304,8.2186,8.3915,1683400.0],["2014-10-31",8.4816,8.5059,8.3939,8.4292,1884300.0],["2014-11-03",8.4097,8.4828,8.4085,8.4633,1468500.0],["2014-11-04",8.4767,8.5862,8.4755,8.5631,1617500.0],["2014-11-05",8.6398,8.641,8.3793,8.3988,1889800.0],["2014-11-06",8.4292,8.5242,8.4146,8.5132,1792300.0],["2014-11-07",8.512,8.5631,8.4584,8.5144,1168500.0],["2014-11-10",8.5144,8.5887,8.4718,8.5777,1184700.0],["2014-11-11",8.5789,8.5887,8.4743,8.4889,1254700.0],["2014-11-12",8.4377,8.6106,8.4037,8.6008,1552700.0],["2014-11-13",8.6215,8.7031,8.5436,8.6069,1408000.0],["2014-11-14",8.6094,8.6142,8.4974,8.5327,1215100.0],["2014-11-17",8.5205,8.6142,8.4998,8.6118,1258300.0],["2014-11-18",8.6617,8.697,8.6021,8.6301,1970700.0],["2014-11-19",8.6629,8.6666,8.6045,8.6641,2333100.0],["2014-11-20",8.6264,8.7786,8.6264,8.7347,1494300.0],["2014-11-21",8.8309,8.8406,8.714,8.7615,1815100.0],["2014-11-24",8.7944,8.8625,8.7688,8.8479,1673500.0],["2014-11-25",8.8431,8.9745,8.8309,8.9173,1764900.0],["2014-11-26",8.8942,8.9356,8.8419,8.8723,1329300.0],["2014-11-28",8.9088,9.0415,8.9088,9.0074,708700.0],["2014-12-01",8.8662,8.966,8.8199,8.8893,1529300.0],["2014-12-02",8.8784,9.0025,8.8492,8.9575,2106400.0],["2014-12-03",8.9441,8.9684,8.7993,8.8126,2774600.0],["2014-12-04",8.8199,8.8613,8.7603,8.7786,1788500.0],["2014-12-05",8.7627,8.7944,8.7128,8.7567,1389200.0],["2014-12-08",8.7688,8.8175,8.708,8.7347,1480000.0],["2014-12-09",8.6714,8.7445,8.5814,8.6727,1631700.0],["2014-12-10",8.6751,8.7834,8.6544,8.6714,1572100.0],["2014-12-11",8.6776,8.7755,8.6568,8.6959,1283200.0],["2014-12-12",8.647,8.7694,8.5906,8.5955,1435500.0],["2014-12-15",8.6408,8.6788,8.5429,8.5588,1364100.0],["2014-12-16",8.5392,8.7473,8.4951,8.5564,1227900.0],["2014-12-17",8.549,8.6665,8.5343,8.6323,2068100.0],["2014-12-18",8.7278,8.8526,8.6592,8.8526,2347600.0],["2014-12-19",8.8404,8.9175,8.7314,8.7731,2703800.0],["2014-12-22",8.8049,8.9126,8.8049,8.9077,1073000.0],["2014-12-23",8.9518,9.0106,8.9371,8.9922,936000.0],["2014-12-24",8.9885,9.0571,8.9849,8.9959,500900.0],["2014-12-26",8.9861,8.9959,8.9469,8.9506,461500.0],["2014-12-29",8.9347,8.9689,8.8453,8.9261,599500.0],["2014-12-30",8.8918,8.9542,8.8759,8.9004,813000.0],["2014-12-31",8.9126,8.9261,8.7755,8.7755,871300.0],["2015-01-02",8.7755,8.8563,8.6886,8.7657,1042400.0],["2015-01-05",8.691,8.7792,8.6837,8.7388,1433500.0],["2015-01-06",8.7706,8.8135,8.6653,8.751,1549100.0],["2015-01-07",8.8049,8.9065,8.7853,8.8783,1163600.0],["2015-01-08",8.9653,9.0901,8.9555,9.084,1794800.0],["2015-01-09",9.0877,9.0914,8.9861,9.0412,1159900.0],["2015-01-12",9.0791,9.0828,8.953,8.9653,1049900.0],["2015-01-13",9.051,9.166,8.9812,9.0338,1311400.0],["2015-01-14",8.9579,9.166,8.9445,9.1587,1395600.0],["2015-01-15",9.3154,9.3154,9.1856,9.2444,1566700.0],["2015-01-16",9.2407,9.3656,9.2211,9.3607,1036500.0],["2015-01-20",9.4415,9.5284,9.3374,9.5248,1445000.0],["2015-01-21",9.5284,9.6472,9.466,9.6398,2058900.0],["2015-01-22",9.6888,9.7219,9.5811,9.7133,3003900.0],["2015-01-23",9.7268,9.7317,9.6007,9.6117,1088800.0],["2015-01-26",9.6117,9.6925,9.559,9.6864,1264900.0],["2015-01-27",9.5945,9.7341,9.5676,9.6961,1497200.0],["2015-01-28",9.7304,9.799,9.586,9.6056,1050200.0],["2015-01-29",9.6276,9.6974,9.5382,9.6815,1870900.0],["2015-01-30",9.6362,9.646,9.4427,9.4599,1590500.0],["2015-02-02",9.4795,9.6141,9.3901,9.6104,1400300.0],["2015-02-03",9.6056,9.6533,9.5027,9.5272,1225100.0],["2015-02-04",9.5186,9.6962,9.5027,9.6288,1249200.0],["2015-02-05",9.63,9.6582,9.4562,9.4709,1922900.0],["2015-02-06",9.3607,9.597,9.3607,9.548,1981500.0],["2015-02-09",9.5529,9.5945,9.4892,9.5345,939900.0],["2015-02-10",9.6337,9.6851,9.5137,9.646,1273100.0],["2015-02-11",9.6619,9.7366,9.5982,9.7317,1656300.0],["2015-02-12",9.8553,9.9716,9.5211,9.586,2782800.0],["2015-02-13",9.4941,9.5223,9.3228,9.4207,2685000.0],["2015-02-17",9.3729,9.4844,9.3362,9.4354,1518100.0],["2015-02-18",9.3876,9.586,9.3876,9.5517,1377400.0],["2015-02-19",9.5554,9.6472,9.5431,9.5762,1626800.0],["2015-02-20",9.548,9.6521,9.4782,9.6496,1322300.0],["2015-02-23",9.6496,9.6717,9.6031,9.6533,874500.0],["2015-02-24",9.6325,9.6815,9.5909,9.6606,1488900.0],["2015-02-25",9.6717,9.6998,9.6117,9.6753,813900.0],["2015-02-26",9.6802,9.6802,9.537,9.5725,3503100.0],["2015-02-27",9.5725,9.6839,9.5627,9.646,1398500.0],["2015-03-02",9.6631,9.7231,9.646,9.6961,1039100.0],["2015-03-03",9.7035,9.7096,9.6092,9.6704,1059100.0],["2015-03-04",9.668,9.6704,9.5076,9.5517,1826500.0],["2015-03-05",9.5896,9.6778,9.5578,9.6594,1376700.0],["2015-03-06",9.6472,9.6472,9.5603,9.5921,2182200.0],["2015-03-09",9.5958,9.6778,9.5688,9.646,1101900.0],["2015-03-10",9.559,9.608,9.5358,9.5431,1061200.0],["2015-03-11",9.5615,9.5615,9.3999,9.4109,898100.0],["2015-03-12",9.4552,9.5612,9.4552,9.555,864300.0],["2015-03-13",9.5144,9.5464,9.4183,9.4479,1126200.0],["2015-03-16",9.475,9.5698,9.4651,9.5193,1523100.0],["2015-03-17",9.4577,9.4848,9.2988,9.3308,1562800.0],["2015-03-18",9.3271,9.4873,9.2163,9.4429,1458300.0],["2015-03-19",9.4084,9.4663,9.3284,9.3764,1006900.0],["2015-03-20",9.422,9.4947,9.385,9.4897,1826100.0],["2015-03-23",9.486,9.5661,9.486,9.5353,1462500.0],["2015-03-24",9.5316,9.6228,9.5193,9.5612,1228200.0],["2015-03-25",9.6117,9.6376,9.5058,9.507,1464200.0],["2015-03-26",9.6031,9.7866,9.5969,9.7448,2313000.0],["2015-03-27",9.794,9.8113,9.6758,9.7226,1690500.0],["2015-03-30",9.7337,9.8532,9.6745,9.815,1247700.0],["2015-03-31",9.7645,9.8322,9.6598,9.6684,1910200.0],["2015-04-01",9.6844,9.6979,9.5994,9.6708,1899100.0],["2015-04-02",9.677,9.677,9.6019,9.624,1880500.0],["2015-04-06",9.6092,9.815,9.5809,9.693,1982200.0],["2015-04-07",9.7435,9.8027,9.7349,9.7731,2187500.0],["2015-04-08",9.7682,9.7953,9.6696,9.7103,1546300.0],["2015-04-09",9.7177,9.7669,9.6881,9.7349,1348700.0],["2015-04-10",9.7558,9.7793,9.6782,9.6979,1354900.0],["2015-04-13",9.6979,9.7189,9.6191,9.6216,861500.0],["2015-04-14",9.608,9.6585,9.56,9.6277,1159400.0],["2015-04-15",9.6647,9.7374,9.5834,9.6117,1321500.0],["2015-04-16",9.6277,9.6819,9.5969,9.6536,976900.0],["2015-04-17",9.5969,9.6179,9.4454,9.4836,1025900.0],["2015-04-20",9.5107,9.6622,9.5058,9.5834,919000.0],["2015-04-21",9.6277,9.7866,9.624,9.7558,1862800.0],["2015-04-22",9.7965,9.8051,9.6179,9.709,1436900.0],["2015-04-23",9.8064,9.8532,9.6425,9.7263,1884400.0],["2015-04-24",9.7558,9.8236,9.6918,9.7152,1273800.0],["2015-04-27",9.7534,9.7534,9.4934,9.5156,1204200.0],["2015-04-28",9.5033,9.5612,9.3727,9.3937,1771900.0],["2015-04-29",9.39,9.3961,9.2113,9.2766,1896700.0],["2015-04-30",9.2618,9.3086,9.1448,9.1879,1467700.0],["2015-05-01",9.2187,9.3616,9.2052,9.3592,1470300.0],["2015-05-04",9.3394,9.3986,9.3247,9.3838,781400.0],["2015-05-05",9.3456,9.4047,9.2692,9.3074,790600.0],["2015-05-06",9.3444,9.3924,9.2766,9.3037,1063300.0],["2015-05-07",9.3382,9.3949,9.3136,9.3321,1194500.0],["2015-05-08",9.4084,9.4737,9.3826,9.4257,818400.0],["2015-05-11",9.3936,9.5267,9.3924,9.4084,830200.0],["2015-05-12",9.3579,9.3604,9.2766,9.3333,802000.0],["2015-05-13",9.3542,9.4959,9.3542,9.4873,1976300.0],["2015-05-14",9.5292,9.5982,9.5082,9.5674,993900.0],["2015-05-15",9.5637,9.6671,9.507,9.5366,1670700.0],["2015-05-18",9.5255,9.5784,9.5242,9.5292,856700.0],["2015-05-19",9.5279,9.6019,9.5021,9.5452,1576900.0],["2015-05-20",9.5587,9.5982,9.5353,9.5353,1075400.0],["2015-05-21",9.5427,9.5895,9.4947,9.5711,844200.0],["2015-05-22",9.5612,9.5834,9.4799,9.4934,977900.0],["2015-05-26",9.4836,9.5107,9.4047,9.4171,1069800.0],["2015-05-27",9.4442,9.5427,9.422,9.5316,824800.0],["2015-05-28",9.5033,9.5489,9.4417,9.4848,900900.0],["2015-05-29",9.4688,9.4971,9.3937,9.4417,883900.0],["2015-06-01",9.4528,9.4947,9.3838,9.4195,690300.0],["2015-06-02",9.4195,9.4244,9.3234,9.3629,621800.0],["2015-06-03",9.4146,9.422,9.3247,9.3801,1148800.0],["2015-06-04",9.3394,9.3739,9.2581,9.2717,1082900.0],["2015-06-05",9.2569,9.2705,9.0302,9.0992,1578100.0],["2015-06-08",9.0931,9.1152,9.0462,9.0499,697700.0],["2015-06-09",9.0499,9.0733,8.9662,9.0265,1291200.0],["2015-06-10",9.0697,9.1547,9.0425,9.1214,1089200.0],["2015-06-11",9.1375,9.2206,9.1375,9.197,1064600.0],["2015-06-12",9.166,9.1933,9.1139,9.1189,673900.0],["2015-06-15",9.0941,9.1313,8.9999,9.021,1264900.0],["2015-06-16",9.0309,9.1263,9.0222,9.1189,719300.0],["2015-06-17",9.1127,9.2069,9.0842,9.1871,840900.0],["2015-06-18",9.2069,9.3074,9.1946,9.2714,717100.0],["2015-06-19",9.2714,9.2987,9.2342,9.2503,1283800.0],["2015-06-22",9.2863,9.3409,9.2565,9.2603,465700.0],["2015-06-23",9.2479,9.2776,9.2057,9.2069,566800.0],["2015-06-24",9.2169,9.3446,9.2169,9.228,982100.0],["2015-06-25",9.2404,9.3037,9.233,9.2615,1243400.0],["2015-06-26",9.2677,9.3198,9.2454,9.2838,782400.0],["2015-06-29",9.2107,9.228,9.0879,9.0929,687400.0],["2015-06-30",9.1561,9.1685,9.016,9.0395,1216100.0],["2015-07-01",9.0904,9.2466,9.0718,9.2466,1631600.0],["2015-07-02",9.2417,9.2813,9.1462,9.1983,925600.0],["2015-07-06",9.1487,9.3557,9.1226,9.3185,1443800.0],["2015-07-07",9.3297,9.6137,9.321,9.5901,1781100.0],["2015-07-08",9.5554,9.5678,9.4401,9.4401,1096100.0],["2015-07-09",9.5566,9.6447,9.4512,9.4661,1005700.0],["2015-07-10",9.5331,9.6347,9.5095,9.5703,895900.0],["2015-07-13",9.6372,9.7166,9.6025,9.7104,751700.0],["2015-07-14",9.7302,9.7885,9.6819,9.7426,972100.0],["2015-07-15",9.7153,9.7873,9.6856,9.7116,729300.0],["2015-07-16",9.7749,9.7947,9.7426,9.7662,726100.0],["2015-07-17",9.7451,9.7649,9.698,9.755,464700.0],["2015-07-20",9.791,9.8294,9.7476,9.8145,625500.0],["2015-07-21",9.8319,9.879,9.7389,9.7687,659500.0],["2015-07-22",9.7315,9.8542,9.7302,9.7612,1024200.0],["2015-07-23",9.7873,9.8418,9.4773,9.5802,1261300.0],["2015-07-24",9.605,9.7153,9.5851,9.662,895800.0],["2015-07-27",9.6186,9.6732,9.5517,9.6273,1381900.0],["2015-07-28",9.6608,9.8059,9.6484,9.7935,1087700.0],["2015-07-29",9.8071,9.8778,9.7587,9.8579,1309400.0],["2015-07-30",9.8059,9.9323,9.7959,9.8976,1000600.0],["2015-07-31",9.9472,9.9708,9.9113,9.9472,1504500.0],["2015-08-03",9.9621,10.0514,9.9472,9.9956,788200.0],["2015-08-04",9.9819,10.1357,9.9819,10.1097,1296500.0],["2015-08-05",10.1828,10.3366,10.1518,10.3217,1989900.0],["2015-08-06",10.3378,10.3626,10.1803,10.2039,1632300.0],["2015-08-07",10.2014,10.2647,10.1407,10.1518,1191300.0],["2015-08-10",10.2151,10.251,10.1097,10.1394,974300.0],["2015-08-11",10.0824,10.1568,10.0675,10.1258,788400.0],["2015-08-12",10.07,10.1431,9.9857,10.1196,992000.0],["2015-08-13",10.1072,10.2299,10.1059,10.1828,609600.0],["2015-08-14",10.1766,10.2175,10.1345,10.1989,653000.0],["2015-08-17",10.1506,10.2919,10.1506,10.2919,610800.0],["2015-08-18",10.2671,10.3081,10.2386,10.2647,713400.0],["2015-08-19",10.2151,10.318,10.1469,10.2411,1029200.0],["2015-08-20",10.1555,10.1903,10.0873,10.096,725900.0],["2015-08-21",10.0415,10.0415,9.791,9.7959,1309200.0],["2015-08-24",9.4227,9.6496,8.9279,9.5169,1984600.0],["2015-08-25",9.7042,9.7315,9.2913,9.3024,1593700.0],["2015-08-26",9.4636,9.5083,9.1524,9.5008,3405900.0],["2015-08-27",9.574,9.6285,9.3855,9.5554,2228000.0],["2015-08-28",9.5145,9.569,9.4649,9.5616,1007800.0],["2015-08-31",9.5331,9.5541,9.4785,9.5145,1166100.0],["2015-09-01",9.3644,9.4599,9.3111,9.3508,1820200.0],["2015-09-02",9.4351,9.5008,9.3818,9.4996,1113700.0],["2015-09-03",9.5157,9.6099,9.512,9.5417,1116700.0],["2015-09-04",9.4475,9.4611,9.3371,9.3954,1107200.0],["2015-09-08",9.5045,9.6434,9.4897,9.631,1320100.0],["2015-09-09",9.6794,9.7017,9.4004,9.4264,1297900.0],["2015-09-10",9.4539,9.53,9.4027,9.4776,1001300.0],["2015-09-11",9.4402,9.5425,9.4314,9.54,997800.0],["2015-09-14",9.5375,9.5487,9.4738,9.5088,913900.0],["2015-09-15",9.5337,9.6136,9.4888,9.5837,1048900.0],["2015-09-16",9.5849,9.6648,9.5849,9.6411,971100.0],["2015-09-17",9.6436,9.8233,9.6223,9.7097,789300.0],["2015-09-18",9.6348,9.7496,9.6086,9.6373,1453200.0],["2015-09-21",9.671,9.7609,9.671,9.7409,880600.0],["2015-09-22",9.6423,9.671,9.5537,9.6411,1058900.0],["2015-09-23",9.6311,9.6997,9.5812,9.6872,656600.0],["2015-09-24",9.6461,9.7297,9.6186,9.7109,781200.0],["2015-09-25",9.7933,9.8919,9.7409,9.7596,870300.0],["2015-09-28",9.7309,9.7646,9.5837,9.6323,1267600.0],["2015-09-29",9.6236,9.7871,9.6086,9.7633,1727600.0],["2015-09-30",9.8669,9.8807,9.7983,9.8644,1379400.0],["2015-10-01",9.8519,9.8981,9.7821,9.8856,1149900.0],["2015-10-02",9.7945,9.9418,9.7347,9.9293,1031000.0],["2015-10-05",10.0379,10.3187,10.0379,10.3037,1659700.0],["2015-10-06",10.3286,10.3923,10.2201,10.2276,1219900.0],["2015-10-07",10.2375,10.3711,10.2126,10.3711,1526800.0],["2015-10-08",10.3499,10.4559,10.2937,10.4322,1056600.0],["2015-10-09",10.4097,10.5046,10.4035,10.4447,1146100.0],["2015-10-12",10.4434,10.5196,10.4335,10.4859,975800.0],["2015-10-13",10.4622,10.4834,10.3948,10.4322,1153400.0],["2015-10-14",10.4222,10.4372,10.3124,10.3324,951800.0],["2015-10-15",10.4097,10.4235,10.2887,10.3548,867800.0],["2015-10-16",10.3648,10.5008,10.3561,10.4983,1067700.0],["2015-10-19",10.4983,10.6032,10.4597,10.5944,993700.0],["2015-10-20",10.5807,10.6943,10.5545,10.5732,1200300.0],["2015-10-21",10.5795,10.6918,10.5632,10.5844,1487500.0],["2015-10-22",10.6868,11.2458,10.6868,11.1809,2486800.0],["2015-10-23",11.2546,11.3319,11.131,11.2171,2293100.0],["2015-10-26",11.2308,11.2308,11.161,11.2159,979500.0],["2015-10-27",11.2371,11.2957,11.1934,11.292,1541000.0],["2015-10-28",11.3332,11.3494,11.2209,11.3469,1008800.0],["2015-10-29",11.302,11.3194,11.2234,11.2408,951900.0],["2015-10-30",11.2346,11.2858,11.1522,11.1522,1222100.0],["2015-11-02",11.2084,11.2109,11.1011,11.1235,1386700.0],["2015-11-03",11.0811,11.0898,10.9962,11.01,1758000.0],["2015-11-04",11.0412,11.0412,10.9576,11.0037,907500.0],["2015-11-05",11.0287,11.0299,10.9176,10.9438,1453100.0],["2015-11-06",10.9101,10.9438,10.7367,10.7641,2199700.0],["2015-11-09",10.7592,10.7691,10.6693,10.7192,1465000.0],["2015-11-10",10.7192,10.9301,10.7155,10.874,1466700.0],["2015-11-11",10.9139,11.136,10.9014,11.0412,1670000.0],["2015-11-12",11.0025,11.0349,10.8303,10.834,1117700.0],["2015-11-13",10.8453,10.9813,10.8066,10.839,1043300.0],["2015-11-16",10.839,10.9888,10.8228,10.9838,909400.0],["2015-11-17",10.975,11.025,10.8478,10.8765,732300.0],["2015-11-18",10.8877,11.0873,10.8665,11.0774,856600.0],["2015-11-19",11.1111,11.2196,11.1086,11.146,958900.0],["2015-11-20",11.1972,11.2309,10.9588,10.9663,1319500.0],["2015-11-23",11.0212,11.1722,10.9938,11.1235,1057600.0],["2015-11-24",11.0437,11.2009,11.015,11.161,1219600.0],["2015-11-25",11.1547,11.2259,11.1111,11.2046,1033700.0],["2015-11-27",11.1972,11.317,11.1323,11.302,639400.0],["2015-11-30",11.3045,11.3494,11.1872,11.1997,1813200.0],["2015-12-01",11.2508,11.4517,11.2333,11.4355,1778600.0],["2015-12-02",11.4193,11.4555,11.3195,11.3369,1065900.0],["2015-12-03",11.3294,11.3631,11.1572,11.2046,1309700.0],["2015-12-04",11.2408,11.5428,11.2408,11.5328,1214900.0],["2015-12-07",11.5141,11.5466,11.3694,11.458,1029400.0],["2015-12-08",11.408,11.579,11.3943,11.5503,1349700.0],["2015-12-09",11.4879,11.584,11.3145,11.3482,1048700.0],["2015-12-10",11.3908,11.4999,11.3231,11.4259,1104100.0],["2015-12-11",11.3055,11.446,11.2716,11.3456,1185700.0],["2015-12-14",11.3544,11.5363,11.3394,11.52,1717300.0],["2015-12-15",11.5652,11.7722,11.5652,11.7082,1848000.0],["2015-12-16",11.7408,11.8198,11.5451,11.8023,1483300.0],["2015-12-17",11.7809,11.7822,11.6354,11.6706,1986200.0],["2015-12-18",11.648,11.648,11.4937,11.4962,2012400.0],["2015-12-21",11.5852,11.5965,11.4623,11.5639,1473300.0],["2015-12-22",11.6342,11.7672,11.5464,11.7345,1207300.0],["2015-12-23",11.7935,11.8111,11.7471,11.7734,1028700.0],["2015-12-24",11.7433,11.8311,11.7295,11.7822,347000.0],["2015-12-28",11.7797,11.8336,11.722,11.8336,854700.0],["2015-12-29",11.8675,11.9503,11.8675,11.9164,717600.0],["2015-12-30",11.9127,11.9353,11.8612,11.8738,607200.0],["2015-12-31",11.8437,11.8612,11.6894,11.6919,775700.0],["2016-01-04",11.5301,11.5777,11.4259,11.5702,1484200.0],["2016-01-05",11.6028,11.7559,11.5878,11.7132,1241400.0],["2016-01-06",11.5928,11.8562,11.5928,11.855,2904900.0],["2016-01-07",11.7007,11.8562,11.668,11.7032,2203200.0],["2016-01-08",11.7609,11.8224,11.5715,11.5991,1231100.0],["2016-01-11",11.6292,11.7019,11.4937,11.6166,1295400.0],["2016-01-12",11.7245,11.7245,11.5401,11.6317,1028400.0],["2016-01-13",11.4736,11.5413,11.3256,11.3394,1926400.0],["2016-01-14",11.3017,11.3971,11.2177,11.318,1596700.0],["2016-01-15",11.1173,11.2378,11.086,11.1851,1335000.0],["2016-01-19",11.3507,11.4234,11.2892,11.3783,1268400.0],["2016-01-20",11.2578,11.4485,11.1524,11.318,2284900.0],["2016-01-21",11.3469,11.4084,11.1926,11.2867,1644700.0],["2016-01-22",11.5125,11.5263,11.229,11.3594,2244000.0],["2016-01-25",11.4222,11.5062,11.3431,11.4171,2156700.0],["2016-01-26",11.4435,11.5238,11.4222,11.4686,1565400.0],["2016-01-27",11.4774,11.5137,11.3093,11.3632,1180400.0],["2016-01-28",11.3795,11.5702,11.3544,11.5501,2093300.0],["2016-01-29",11.6116,11.8249,11.5815,11.7722,2228900.0],["2016-02-01",11.7621,12.0268,11.7483,11.9842,1725800.0],["2016-02-02",11.9039,11.9578,11.8512,11.8863,1636400.0],["2016-02-03",11.9403,11.9629,11.668,11.6919,1837900.0],["2016-02-04",11.653,11.6894,11.2641,11.3193,2144000.0],["2016-02-05",11.3343,11.3745,11.1399,11.2089,1630400.0],["2016-02-08",11.17,11.2026,10.9367,11.1637,1919400.0],["2016-02-09",11.0684,11.3983,11.0671,11.3306,1328300.0],["2016-02-10",11.3619,11.4548,11.2716,11.2867,998300.0],["2016-02-11",11.2076,11.3005,11.0784,11.239,1400000.0],["2016-02-12",11.3695,11.5602,11.2892,11.5376,1103600.0],["2016-02-16",11.6505,11.663,11.4912,11.5426,2024700.0],["2016-02-17",11.175,11.4799,11.1211,11.2064,3049200.0],["2016-02-18",11.2403,11.313,11.1725,11.2829,2885200.0],["2016-02-19",11.2867,11.387,11.1913,11.3582,1479800.0],["2016-02-22",11.3908,11.5263,11.367,11.4573,1365700.0],["2016-02-23",11.4335,11.6141,11.3858,11.5526,1437100.0],["2016-02-24",11.5175,11.6417,11.4711,11.6254,1342300.0],["2016-02-25",11.663,11.7094,11.5903,11.6931,1707600.0],["2016-02-26",11.663,11.6969,11.4949,11.5639,1076600.0],["2016-02-29",11.5351,11.6116,11.4774,11.4824,1203900.0],["2016-03-01",11.5602,11.6668,11.4836,11.6304,1492400.0],["2016-03-02",11.6128,11.6329,11.4774,11.5388,1259300.0],["2016-03-03",11.5288,11.5464,11.4197,11.5351,1318500.0],["2016-03-04",11.5539,11.599,11.4523,11.5137,1780000.0],["2016-03-07",11.4636,11.4987,11.2929,11.3168,1945400.0],["2016-03-08",11.303,11.5012,11.2917,11.3845,2399400.0],["2016-03-09",11.4071,11.5853,11.3657,11.5439,1382100.0],["2016-03-10",11.5451,11.6517,11.4573,11.5564,1016900.0],["2016-03-11",11.564,11.6018,11.429,11.487,1372000.0],["2016-03-14",11.511,11.5337,11.4037,11.4504,1307200.0],["2016-03-15",11.4126,11.54,11.3633,11.4416,1180100.0],["2016-03-16",11.3835,11.429,11.2624,11.381,1465900.0],["2016-03-17",11.381,11.6081,11.3747,11.5816,1604300.0],["2016-03-18",11.5791,11.5791,11.3911,11.3999,2210900.0],["2016-03-21",11.3987,11.4769,11.3444,11.3861,1648300.0],["2016-03-22",11.3772,11.3911,11.246,11.2763,1383800.0],["2016-03-23",11.275,11.434,11.2296,11.3507,1491900.0],["2016-03-24",11.2977,11.3684,11.1034,11.1324,1488200.0],["2016-03-28",11.1413,11.3482,11.1413,11.2851,1128300.0],["2016-03-29",11.2851,11.3747,11.2738,11.3583,1018400.0],["2016-03-30",11.3722,11.4126,11.2864,11.3482,1240300.0],["2016-03-31",11.3633,11.4113,11.2712,11.2826,1145500.0],["2016-04-01",11.2864,11.5286,11.2511,11.5198,1660000.0],["2016-04-04",11.5425,11.5829,11.4113,11.482,1415400.0],["2016-04-05",11.4126,11.6031,11.3835,11.5173,2442900.0],["2016-04-06",11.5034,11.5375,11.381,11.5122,1083600.0],["2016-04-07",11.4491,11.4756,11.3192,11.352,1620500.0],["2016-04-08",11.3785,11.5879,11.3533,11.5476,1259900.0],["2016-04-11",11.5539,11.6409,11.4416,11.4504,1206600.0],["2016-04-12",11.4491,11.5413,11.4126,11.4315,989100.0],["2016-04-13",11.4416,11.4428,11.2624,11.275,1356200.0],["2016-04-14",11.2611,11.2939,11.1261,11.135,2009900.0],["2016-04-15",11.1425,11.164,11.0731,11.1577,1533200.0],["2016-04-18",11.188,11.2334,11.1501,11.2069,1196000.0],["2016-04-19",11.2422,11.3318,11.1817,11.304,1337500.0],["2016-04-20",11.2927,11.3091,11.0807,11.0845,1283800.0],["2016-04-21",11.0656,11.0996,10.8549,10.9041,1950100.0],["2016-04-22",10.8965,10.9508,10.8826,10.9293,1470800.0],["2016-04-25",10.9154,11.0668,10.9079,11.0567,1191100.0],["2016-04-26",11.0681,11.1741,11.0441,11.0757,1535000.0],["2016-04-27",11.2675,11.4214,11.2473,11.4037,2670600.0],["2016-04-28",11.352,11.4971,11.2965,11.4327,1554600.0],["2016-04-29",11.4176,11.4769,11.3583,11.4706,1543000.0],["2016-05-02",11.4908,11.6649,11.4592,11.6157,1409600.0],["2016-05-03",11.5942,11.6901,11.564,11.6144,1108200.0],["2016-05-04",11.5778,11.7318,11.5324,11.7015,847900.0],["2016-05-05",11.6889,11.8062,11.6876,11.7318,980000.0],["2016-05-06",11.7129,11.8756,11.6826,11.8542,925900.0],["2016-05-09",11.8542,11.9879,11.8542,11.9728,1094700.0],["2016-05-10",11.993,12.0851,11.945,12.0409,1213000.0],["2016-05-11",12.0371,12.08,11.9438,11.9576,604200.0],["2016-05-12",11.9766,12.0573,11.9097,12.0573,1124600.0],["2016-05-13",12.0396,12.0914,11.9236,11.9753,803900.0],["2016-05-16",11.9564,11.9803,11.8251,11.9147,1440400.0],["2016-05-17",11.8769,11.8971,11.6081,11.6599,1118700.0],["2016-05-18",11.6321,11.7015,11.5274,11.5892,1110100.0],["2016-05-19",11.5791,11.6472,11.5501,11.6334,664900.0],["2016-05-20",11.6939,11.6939,11.4996,11.5085,884200.0],["2016-05-23",11.545,11.6447,11.5072,11.5968,914500.0],["2016-05-24",11.6271,11.7356,11.6233,11.6952,832700.0],["2016-05-25",11.6712,11.7103,11.5753,11.5791,788300.0],["2016-05-26",11.6006,11.6573,11.5753,11.6308,941000.0],["2016-05-27",11.6308,11.6977,11.5892,11.6271,703100.0],["2016-05-31",11.6561,11.6952,11.482,11.5324,2048500.0],["2016-06-01",11.5551,11.6737,11.5324,11.6523,1125900.0],["2016-06-02",11.6233,11.6548,11.5829,11.6132,669500.0],["2016-06-03",11.6182,11.7078,11.5993,11.6977,657800.0],["2016-06-06",11.6964,11.7267,11.6258,11.6485,560800.0],["2016-06-07",11.6523,11.6611,11.569,11.5804,881300.0],["2016-06-08",11.5539,11.6018,11.482,11.5905,848700.0],["2016-06-09",11.5867,11.67,11.54,11.6548,1079100.0],["2016-06-10",11.6231,11.7335,11.6091,11.703,1026000.0],["2016-06-13",11.7107,11.783,11.6167,11.6282,841800.0],["2016-06-14",11.5711,11.6548,11.4505,11.6396,1204500.0],["2016-06-15",11.6472,11.6777,11.5457,11.5863,983400.0],["2016-06-16",11.5508,11.7348,11.5355,11.7271,1201500.0],["2016-06-17",11.6713,11.684,11.4924,11.5952,1677600.0],["2016-06-20",11.6662,11.7551,11.6586,11.6713,815500.0],["2016-06-21",11.7233,11.7881,11.6827,11.7221,631700.0],["2016-06-22",11.7449,11.7893,11.6764,11.6891,870600.0],["2016-06-23",11.7398,11.7563,11.6853,11.7475,418300.0],["2016-06-24",11.5127,11.7843,11.4442,11.698,1412400.0],["2016-06-27",11.6637,12.2183,11.6497,12.1637,3613300.0],["2016-06-28",12.137,12.137,11.8934,12.0216,2098700.0],["2016-06-29",12.0634,12.1307,11.8794,11.9391,1336900.0],["2016-06-30",11.9353,12.2652,11.934,12.2627,1500400.0],["2016-07-01",12.3185,12.3185,12.1282,12.1383,995600.0],["2016-07-05",12.1561,12.4454,12.1244,12.3528,967700.0],["2016-07-06",12.3756,12.4543,12.2436,12.4035,1592900.0],["2016-07-07",12.4403,12.4873,12.2893,12.3109,915100.0],["2016-07-08",12.3414,12.3642,12.2487,12.3261,822500.0],["2016-07-11",12.269,12.2893,12.1853,12.2513,876200.0],["2016-07-12",12.2106,12.3058,12.2043,12.2855,830600.0],["2016-07-13",12.2728,12.3541,12.2246,12.3363,703600.0],["2016-07-14",12.1751,12.3782,12.1751,12.3033,727600.0],["2016-07-15",12.3211,12.3604,12.2792,12.3109,593800.0],["2016-07-18",12.3337,12.3363,12.2068,12.2614,439300.0],["2016-07-19",12.2678,12.42,12.2576,12.4188,963200.0],["2016-07-20",12.4327,12.4784,12.3515,12.4099,1218200.0],["2016-07-21",12.3464,12.3858,12.3185,12.382,786700.0],["2016-07-22",12.3959,12.4898,12.382,12.4797,671400.0],["2016-07-25",12.4619,12.481,12.335,12.4391,896700.0],["2016-07-26",12.4251,12.4467,12.3249,12.3337,1040400.0],["2016-07-27",12.2766,12.3172,11.9987,12.2081,1923700.0],["2016-07-28",12.2081,12.4467,12.2081,12.42,1124100.0],["2016-07-29",12.4188,12.5381,12.4188,12.5013,980300.0],["2016-08-01",12.4784,12.4936,12.4137,12.4365,1309400.0],["2016-08-02",12.4086,12.4568,12.2716,12.3109,1347900.0],["2016-08-03",12.3566,12.3566,12.2208,12.2665,887100.0],["2016-08-04",12.2728,12.3718,12.2398,12.3337,873000.0],["2016-08-05",12.3744,12.467,12.2373,12.2817,1129700.0],["2016-08-08",12.2817,12.2817,12.1205,12.1738,1110200.0],["2016-08-09",12.1865,12.2792,12.1447,12.17,1293700.0],["2016-08-10",12.1637,12.3502,12.1447,12.3134,1099000.0],["2016-08-11",12.3566,12.3959,12.2652,12.3071,944500.0],["2016-08-12",12.335,12.3718,12.2931,12.3388,655600.0],["2016-08-15",12.3502,12.3629,12.2995,12.3096,699300.0],["2016-08-16",12.2652,12.3046,12.0761,12.0825,1434000.0],["2016-08-17",12.099,12.184,12.0381,12.1688,1484300.0],["2016-08-18",12.1434,12.217,12.1104,12.137,726200.0],["2016-08-19",12.1332,12.1497,11.981,12.0495,1388300.0],["2016-08-22",12.052,12.0787,11.9594,11.9886,2013500.0],["2016-08-23",11.9873,12.0711,11.7906,11.8617,1545200.0],["2016-08-24",11.8198,11.9378,11.7779,11.8541,1373400.0],["2016-08-25",11.8693,11.9137,11.8223,11.868,1188700.0],["2016-08-26",11.8934,11.9645,11.8122,11.8376,884400.0],["2016-08-29",11.868,11.901,11.8147,11.8515,778300.0],["2016-08-30",11.8604,11.8921,11.7919,11.8236,963200.0],["2016-08-31",11.8249,11.9112,11.7931,11.8909,1107000.0],["2016-09-01",11.8769,11.901,11.7525,11.8426,1182800.0],["2016-09-02",11.8769,12.0013,11.8553,11.9873,945900.0],["2016-09-06",11.9708,12.0152,11.8591,11.9251,1460700.0],["2016-09-07",11.8744,11.9251,11.7703,11.8718,1295000.0],["2016-09-08",11.8211,11.9137,11.7728,11.8008,1172800.0],["2016-09-09",11.7331,11.7331,11.4651,11.4664,1488900.0],["2016-09-12",11.511,11.6591,11.4791,11.6476,1561100.0],["2016-09-13",11.6182,11.6604,11.4829,11.4932,1284300.0],["2016-09-14",11.511,11.5889,11.4906,11.5225,756800.0],["2016-09-15",11.5008,11.5557,11.474,11.5149,1031600.0],["2016-09-16",11.4983,11.6004,11.4166,11.5825,1381100.0],["2016-09-19",11.571,11.6119,11.5634,11.5851,886900.0],["2016-09-20",11.6259,11.6591,11.5493,11.5876,1200400.0],["2016-09-21",11.5774,11.6961,11.5046,11.6655,996200.0],["2016-09-22",11.7203,11.7714,11.6821,11.742,1068100.0],["2016-09-23",11.6935,11.7701,11.6399,11.6923,1261800.0],["2016-09-26",11.6782,11.6795,11.5123,11.5238,1178300.0],["2016-09-27",11.594,11.608,11.5123,11.5697,1283800.0],["2016-09-28",11.5889,11.6604,11.5506,11.6501,1110200.0],["2016-09-29",11.6744,11.7408,11.5634,11.5787,1042700.0],["2016-09-30",11.6361,11.6974,11.5634,11.654,969500.0],["2016-10-03",11.6055,11.6119,11.5008,11.5838,1101800.0],["2016-10-04",11.2634,11.3438,10.8895,11.086,3466500.0],["2016-10-05",11.1077,11.2507,11.0975,11.1192,2147600.0],["2016-10-06",11.0796,11.2724,11.0669,11.2366,1211300.0],["2016-10-07",11.2481,11.2622,11.109,11.1664,1251500.0],["2016-10-10",11.1817,11.22,11.1052,11.2047,1052700.0],["2016-10-11",11.1971,11.2098,11.0745,11.1218,860400.0],["2016-10-12",11.1307,11.1792,11.0835,11.1486,1597000.0],["2016-10-13",11.1026,11.1856,11.0605,11.1498,1250100.0],["2016-10-14",11.1498,11.1983,11.1064,11.1192,1048500.0],["2016-10-17",11.1498,11.1932,11.1052,11.1894,1019600.0],["2016-10-18",11.2443,11.2787,11.1856,11.1881,752400.0],["2016-10-19",11.183,11.2685,11.1064,11.2341,1235500.0],["2016-10-20",11.2315,11.2775,11.109,11.1192,966900.0],["2016-10-21",11.1039,11.2239,11.0809,11.2136,1015600.0],["2016-10-24",11.2149,11.3055,11.2009,11.2724,1199400.0],["2016-10-25",11.2417,11.2838,11.1868,11.2724,1540400.0],["2016-10-26",11.2902,11.6016,11.2315,11.3094,2351600.0],["2016-10-27",11.5161,11.5161,11.0567,11.1154,2141400.0],["2016-10-28",11.1511,11.2889,11.1256,11.2621,1654600.0],["2016-10-31",11.2647,11.2864,11.1703,11.2047,1324700.0],["2016-11-01",11.1754,11.1932,11.049,11.0796,1448600.0],["2016-11-02",11.0809,11.1907,11.0809,11.1103,858200.0],["2016-11-03",11.1307,11.1664,11.0375,11.0605,880900.0],["2016-11-04",11.0694,11.1205,11.0311,11.0439,1100600.0],["2016-11-07",11.1192,11.1983,11.1192,11.1932,1164500.0],["2016-11-08",11.1715,11.3451,11.1639,11.3017,835100.0],["2016-11-09",11.0835,11.1294,10.7848,10.9673,1453100.0],["2016-11-10",10.8716,10.8716,10.5946,10.624,2098000.0],["2016-11-11",10.564,10.5678,10.3445,10.5142,1652000.0],["2016-11-14",10.5308,10.5512,10.4083,10.5219,1752600.0],["2016-11-15",10.5385,10.6546,10.5117,10.6265,1359900.0],["2016-11-16",10.6419,10.661,10.513,10.5755,1310100.0],["2016-11-17",10.5768,10.6048,10.4964,10.5985,1158600.0],["2016-11-18",10.5857,10.6776,10.5793,10.6546,1416800.0],["2016-11-21",10.6546,10.8882,10.6253,10.8805,1467100.0],["2016-11-22",10.9635,11.1983,10.9227,11.1677,2477300.0],["2016-11-23",11.0835,11.2558,11.0835,11.1371,2376900.0],["2016-11-25",11.2137,11.3311,11.1677,11.2341,828200.0],["2016-11-28",11.2456,11.3617,11.2353,11.3375,1329200.0],["2016-11-29",11.34,11.4434,11.2966,11.4166,1668100.0],["2016-11-30",11.3183,11.3796,11.049,11.0707,4577800.0],["2016-12-01",11.0107,11.0324,10.7287,10.8742,1799700.0],["2016-12-02",10.8984,11.0018,10.818,10.8652,1926400.0],["2016-12-05",10.8933,10.9712,10.8703,10.9699,1467400.0],["2016-12-06",11.049,11.1511,10.9763,11.1486,1533400.0],["2016-12-07",11.1154,11.3055,11.1039,11.3017,1978800.0],["2016-12-08",11.2034,11.2456,11.1498,11.1971,1832100.0],["2016-12-09",11.1932,11.5489,11.1932,11.536,2374800.0],["2016-12-12",11.5335,11.6298,11.4975,11.599,2048800.0],["2016-12-13",11.5925,11.6259,11.5296,11.563,1933400.0],["2016-12-14",11.6195,11.6426,11.4564,11.5245,3400300.0],["2016-12-15",11.5052,11.6375,11.4924,11.6234,1552400.0],["2016-12-16",11.6105,11.676,11.5733,11.6401,2359700.0],["2016-12-19",11.6465,11.6619,11.5605,11.6015,990700.0],["2016-12-20",11.5938,11.6375,11.5194,11.6169,1193600.0],["2016-12-21",11.6324,11.694,11.5887,11.5951,1011000.0],["2016-12-22",11.5759,11.6375,11.5117,11.6221,1033700.0],["2016-12-23",11.6401,11.6901,11.6054,11.6568,586100.0],["2016-12-27",11.6696,11.6914,11.6182,11.6683,591300.0],["2016-12-28",11.6247,11.6401,11.5759,11.6157,890900.0],["2016-12-29",11.6349,11.703,11.6336,11.6799,512800.0],["2016-12-30",11.703,11.703,11.6041,11.6426,736600.0],["2017-01-03",11.6426,11.7068,11.608,11.667,934000.0],["2017-01-04",11.6978,11.78,11.6799,11.7222,940500.0],["2017-01-05",11.6863,11.7736,11.6478,11.7325,1157700.0],["2017-01-06",11.6978,11.721,11.6195,11.676,951600.0],["2017-01-09",11.7736,11.7813,11.6169,11.6259,1299200.0],["2017-01-10",11.6041,11.6336,11.5206,11.5669,1886700.0],["2017-01-11",11.5309,11.6465,11.5206,11.5592,1713500.0],["2017-01-12",11.5271,11.5823,11.4564,11.4911,1236000.0],["2017-01-13",11.5219,11.5553,11.4359,11.4975,886700.0],["2017-01-17",11.5181,11.6092,11.5052,11.59,1003000.0],["2017-01-18",11.5823,11.649,11.5553,11.6003,1526000.0],["2017-01-19",11.6157,11.6375,11.5566,11.6041,695200.0],["2017-01-20",11.6426,11.6747,11.5463,11.6465,960900.0],["2017-01-23",11.6439,11.7184,11.6234,11.712,779500.0],["2017-01-24",11.712,11.762,11.6478,11.7428,1030600.0],["2017-01-25",11.7556,11.7787,11.6876,11.6991,1218300.0],["2017-01-26",11.6991,11.7415,11.5797,11.6375,1216500.0],["2017-01-27",11.6593,11.6683,11.5258,11.5604,709000.0],["2017-01-30",11.5784,11.6503,11.5361,11.6452,1082000.0],["2017-01-31",11.6285,11.7659,11.599,11.7107,1126900.0],["2017-02-01",11.7107,11.7133,11.5836,11.6092,1000500.0],["2017-02-02",11.6645,11.7852,11.6208,11.7595,988000.0],["2017-02-03",11.8134,11.8828,11.7595,11.7775,743100.0],["2017-02-06",11.7877,11.7877,11.7004,11.7081,593100.0],["2017-02-07",11.762,11.911,11.7338,11.8879,872100.0],["2017-02-08",11.8648,11.988,11.8301,11.9136,1049000.0],["2017-02-09",11.9136,11.9842,11.7941,11.9649,905900.0],["2017-02-10",11.9675,12.0522,11.9328,12.0137,887400.0],["2017-02-13",12.0137,12.0805,11.9084,12.0047,1683200.0],["2017-02-14",11.6221,12.0343,11.5566,11.9508,2085200.0],["2017-02-15",11.8776,11.9572,11.7672,11.9187,1944600.0],["2017-02-16",11.9328,12.0972,11.929,12.0792,1603200.0],["2017-02-17",12.0522,12.1717,12.015,12.0677,1593900.0],["2017-02-21",12.0587,12.1729,12.015,12.1434,968000.0],["2017-02-22",12.1473,12.2179,12.0933,12.1036,1534800.0],["2017-02-23",12.1036,12.2102,12.0766,12.1498,901100.0],["2017-02-24",12.1678,12.2063,12.0908,12.1717,1010200.0],["2017-02-27",12.128,12.146,11.9765,11.9791,741700.0],["2017-02-28",11.9906,12.101,11.9791,11.9983,1708500.0],["2017-03-01",11.9803,12.0497,11.9328,11.9778,1296500.0],["2017-03-02",12.015,12.1922,11.9803,12.1498,1061600.0],["2017-03-03",12.2654,12.2654,12.1036,12.1871,1614600.0],["2017-03-06",12.1524,12.1896,12.0869,12.1254,1275800.0],["2017-03-07",12.0677,12.1678,12.0471,12.0998,1566300.0],["2017-03-08",12.0638,12.1665,12.015,12.1165,1056800.0],["2017-03-09",12.1678,12.1973,12.0946,12.146,1084700.0],["2017-03-10",12.2067,12.261,12.1731,12.239,1694300.0],["2017-03-13",12.2158,12.2648,12.1705,12.2364,950900.0],["2017-03-14",12.2132,12.3243,12.2093,12.2287,864900.0],["2017-03-15",12.2429,12.4586,12.2106,12.4199,1060900.0],["2017-03-16",12.3928,12.4716,12.3605,12.4561,1765400.0],["2017-03-17",12.469,12.4703,12.3462,12.3501,1457600.0],["2017-03-20",12.3669,12.4457,12.3669,12.4225,691800.0],["2017-03-21",12.447,12.5168,12.4315,12.478,1240600.0],["2017-03-22",12.5297,12.5827,12.4522,12.5297,1041700.0],["2017-03-23",12.4961,12.5866,12.4599,12.4909,850800.0],["2017-03-24",12.4909,12.5452,12.4729,12.5271,639000.0],["2017-03-27",12.4754,12.5853,12.4328,12.562,825500.0],["2017-03-28",12.5245,12.5672,12.4716,12.5543,998200.0],["2017-03-29",12.5478,12.562,12.4729,12.5439,950200.0],["2017-03-30",12.5504,12.6421,12.5323,12.5762,1049400.0],["2017-03-31",12.5865,12.6834,12.5607,12.6511,1631800.0],["2017-04-03",12.646,12.6783,12.5439,12.5853,1087600.0],["2017-04-04",12.5542,12.6292,12.5077,12.6033,816200.0],["2017-04-05",12.5672,12.6072,12.4754,12.5219,1450100.0],["2017-04-06",12.4703,12.5323,12.4147,12.4341,1110600.0],["2017-04-07",12.447,12.4961,12.4302,12.4741,983800.0],["2017-04-10",12.4935,12.5646,12.425,12.5439,939800.0],["2017-04-11",12.531,12.5555,12.4961,12.5478,708800.0],["2017-04-12",12.4961,12.615,12.4703,12.5685,884200.0],["2017-04-13",12.5594,12.6369,12.5336,12.5594,648400.0],["2017-04-17",12.5865,12.6809,12.5865,12.6809,511200.0],["2017-04-18",12.6847,12.8514,12.646,12.7752,968000.0],["2017-04-19",12.7752,12.7946,12.6964,12.7157,730300.0],["2017-04-20",12.7106,12.7222,12.6615,12.6731,937300.0],["2017-04-21",12.6886,12.7248,12.6524,12.6576,1193000.0],["2017-04-24",12.7222,12.7571,12.6176,12.6938,1288200.0],["2017-04-25",12.6537,12.7493,12.6369,12.7145,1629700.0],["2017-04-26",11.9845,12.2468,11.8217,12.0129,4481300.0],["2017-04-27",12.0336,12.0749,11.8772,11.9083,2749500.0],["2017-04-28",11.8721,11.9005,11.7661,11.8411,2669800.0],["2017-05-01",11.8437,11.8462,11.7287,11.7416,1251600.0],["2017-05-02",11.7855,11.8178,11.646,11.6576,1559000.0],["2017-05-03",11.6602,11.7519,11.6124,11.7351,1603200.0],["2017-05-04",11.77,11.8437,11.7442,11.7842,1349800.0],["2017-05-05",11.7778,11.8449,11.7571,11.7842,896800.0],["2017-05-08",11.77,11.8139,11.7067,11.7674,1076300.0],["2017-05-09",11.7816,11.7907,11.6705,11.6938,983800.0],["2017-05-10",11.7054,11.7429,11.6731,11.6886,981300.0],["2017-05-11",11.6757,11.7468,11.6382,11.7442,1147100.0],["2017-05-12",11.7054,11.7597,11.6667,11.6731,592400.0],["2017-05-15",11.6744,11.8101,11.6744,11.7687,1118100.0],["2017-05-16",11.9263,12.0426,11.7455,11.7532,1469600.0],["2017-05-17",11.7532,11.77,11.6602,11.6692,1471200.0],["2017-05-18",11.6873,11.7429,11.6201,11.6835,1391400.0],["2017-05-19",11.7183,11.8023,11.6641,11.7468,1624000.0],["2017-05-22",11.7468,11.8372,11.7377,11.8178,1084200.0],["2017-05-23",11.8411,11.947,11.8294,11.8734,912100.0],["2017-05-24",11.9212,12.0956,11.8837,12.0517,1064500.0],["2017-05-25",12.0736,12.0956,12.0271,12.0542,884900.0],["2017-05-26",12.0465,12.1214,12.04,12.0736,660800.0],["2017-05-30",12.022,12.1072,11.9289,11.9625,1166600.0],["2017-05-31",11.9935,12.0581,11.947,11.9909,1396800.0],["2017-06-01",12.0064,12.0181,11.8824,12.0064,1056700.0],["2017-06-02",12.0284,12.053,11.938,11.9948,1058900.0],["2017-06-05",11.9741,12.0284,11.9147,12.0,689900.0],["2017-06-06",11.9935,11.9935,11.8785,11.9238,1149200.0],["2017-06-07",11.9664,12.1279,11.9367,12.0801,1383200.0],["2017-06-08",12.0801,12.0801,11.8307,11.8992,1281100.0],["2017-06-09",11.8915,11.9289,11.7571,11.8088,1175400.0],["2017-06-12",11.8478,12.0662,11.8478,12.048,1279500.0],["2017-06-13",12.0376,12.1104,11.9505,12.0805,1059900.0],["2017-06-14",12.1481,12.2639,12.0961,12.1884,1561600.0],["2017-06-15",12.1364,12.204,12.0831,12.1936,895000.0],["2017-06-16",12.1832,12.1884,12.1039,12.126,1718000.0],["2017-06-19",12.1611,12.4446,12.0519,12.4212,2439200.0],["2017-06-20",12.4186,12.5798,12.3783,12.4901,2357800.0],["2017-06-21",12.4576,12.5044,12.3796,12.4537,1324900.0],["2017-06-22",12.3315,12.3484,11.996,12.0012,2252300.0],["2017-06-23",11.9947,12.1273,11.9635,12.0805,2817200.0],["2017-06-26",12.126,12.191,12.0506,12.0818,1108700.0],["2017-06-27",12.0428,12.0532,11.8829,11.9141,895100.0],["2017-06-28",11.9661,12.0649,11.9388,11.9908,1197100.0],["2017-06-29",11.9596,11.9648,11.7932,11.8192,853500.0],["2017-06-30",11.866,11.9232,11.8452,11.8465,748900.0],["2017-07-03",11.9102,11.9466,11.8621,11.8972,405400.0],["2017-07-05",11.8686,11.8686,11.6436,11.6722,1453600.0],["2017-07-06",11.6449,11.6787,11.5656,11.5812,1336400.0],["2017-07-07",11.6293,11.6566,11.5656,11.6059,1034400.0],["2017-07-10",11.6098,11.6449,11.5474,11.5994,981300.0],["2017-07-11",11.6306,11.6488,11.5279,11.537,1165400.0],["2017-07-12",11.6124,11.6592,11.5591,11.6085,884600.0],["2017-07-13",11.6371,11.6709,11.5786,11.6306,992700.0],["2017-07-14",11.6046,11.7919,11.6046,11.7438,937400.0],["2017-07-17",11.7334,11.7945,11.7087,11.7386,754200.0],["2017-07-18",11.7399,11.8634,11.6866,11.8283,1243400.0],["2017-07-19",11.827,11.9284,11.8101,11.8842,1252500.0],["2017-07-20",11.8998,11.9219,11.8426,11.866,991400.0],["2017-07-21",11.8569,11.9076,11.8439,11.8816,1356700.0],["2017-07-24",11.9037,11.9752,11.8673,11.8972,1083400.0],["2017-07-25",11.9427,11.9739,11.8881,11.9479,1048800.0],["2017-07-26",11.9492,12.0207,11.9154,11.9817,1339000.0],["2017-07-27",11.9011,12.1923,11.8517,11.9661,2308300.0],["2017-07-28",11.9505,11.9687,11.7503,11.8114,1498100.0],["2017-07-31",11.7893,11.879,11.7542,11.853,1358200.0],["2017-08-01",11.8803,11.9323,11.8322,11.8387,867800.0],["2017-08-02",11.8205,11.8933,11.749,11.8309,955100.0],["2017-08-03",11.8413,11.9076,11.801,11.814,922200.0],["2017-08-04",11.8387,11.8504,11.6853,11.788,1257600.0],["2017-08-07",11.7958,11.8634,11.7347,11.84,564600.0],["2017-08-08",11.8309,11.8569,11.7269,11.7425,969600.0],["2017-08-09",11.7412,11.7568,11.6241,11.7438,1068900.0],["2017-08-10",11.7269,11.8036,11.6775,11.7516,866300.0],["2017-08-11",11.6996,11.8504,11.6996,11.7516,615400.0],["2017-08-14",11.8101,11.8907,11.7594,11.8699,652800.0],["2017-08-15",11.8855,11.9804,11.8478,11.9583,436800.0],["2017-08-16",11.9557,12.0467,11.9557,12.0194,595600.0],["2017-08-17",12.0051,12.074,11.9076,11.9258,1055700.0],["2017-08-18",11.9167,11.918,11.7737,11.8426,1226600.0],["2017-08-21",11.8478,11.918,11.8127,11.8842,562800.0],["2017-08-22",11.8816,11.9635,11.8699,11.9531,794600.0],["2017-08-23",11.9063,11.9544,11.8478,11.8491,851200.0],["2017-08-24",11.8504,11.8686,11.6826,11.697,967500.0],["2017-08-25",11.7763,11.8283,11.7425,11.7464,934300.0],["2017-08-28",11.7763,11.8205,11.7451,11.7464,1198400.0],["2017-08-29",11.7412,11.8192,11.7074,11.7542,868600.0],["2017-08-30",11.7412,11.8062,11.6839,11.8049,740200.0],["2017-08-31",11.8049,11.8686,11.788,11.8387,1064000.0],["2017-09-01",11.8634,11.931,11.8179,11.9258,772600.0],["2017-09-05",11.9102,11.944,11.8608,11.9388,1068700.0],["2017-09-06",11.9401,11.9934,11.8855,11.9726,1006700.0],["2017-09-07",11.9739,12.009,11.9427,11.9739,953000.0],["2017-09-08",11.9687,11.9687,11.8829,11.8998,978600.0],["2017-09-11",11.9245,11.9921,11.905,11.9765,668400.0],["2017-09-12",11.9791,12.0519,11.9557,11.9934,695900.0],["2017-09-13",11.996,12.0614,11.979,12.0026,1083400.0],["2017-09-14",11.9947,12.0392,11.9358,11.9842,817400.0],["2017-09-15",11.9934,12.0209,11.9555,11.9777,1672900.0],["2017-09-18",11.9895,12.0379,11.9463,12.034,801500.0],["2017-09-19",12.0209,12.0379,11.9842,12.0117,969200.0],["2017-09-20",11.9659,12.0065,11.9005,11.996,1055900.0],["2017-09-21",11.8377,11.907,11.6702,11.7108,2640900.0],["2017-09-22",11.6872,11.7435,11.5551,11.6113,1360900.0],["2017-09-25",11.5996,11.6061,11.4556,11.5067,1366200.0],["2017-09-26",11.4753,11.6323,11.4582,11.6074,1352300.0],["2017-09-27",11.5852,11.5904,11.4203,11.4687,1306100.0],["2017-09-28",11.4452,11.5891,11.4308,11.5616,1283200.0],["2017-09-29",11.5708,11.6728,11.5629,11.576,1429000.0],["2017-10-02",11.5812,11.5812,11.402,11.4713,1173900.0],["2017-10-03",11.4896,11.4949,11.3824,11.4007,1542300.0],["2017-10-04",11.3876,11.487,11.3078,11.4726,1602000.0],["2017-10-05",11.5263,11.5904,11.4988,11.5053,1019700.0],["2017-10-06",11.4831,11.559,11.4674,11.5485,834700.0],["2017-10-09",11.5525,11.5721,11.4805,11.5224,1083900.0],["2017-10-10",11.5511,11.6624,11.5354,11.5943,1073400.0],["2017-10-11",11.5969,11.6637,11.5747,11.6192,907100.0],["2017-10-12",11.6113,11.6597,11.5642,11.6532,990700.0],["2017-10-13",11.665,11.7369,11.6401,11.6781,936700.0],["2017-10-16",11.6676,11.7317,11.6166,11.7278,1054300.0],["2017-10-17",11.7029,11.7226,11.6388,11.6938,680000.0],["2017-10-18",11.6833,11.7239,11.6401,11.665,774700.0],["2017-10-19",11.6624,11.7055,11.6414,11.6859,1058600.0],["2017-10-20",11.6951,11.7069,11.6205,11.6493,1057900.0],["2017-10-23",11.962,11.9725,11.7684,11.8194,1407300.0],["2017-10-24",11.7958,11.8207,11.6885,11.7383,1273800.0],["2017-10-25",10.6902,11.3444,10.6902,11.19,4420400.0],["2017-10-26",11.2437,11.4543,11.1809,11.313,2516600.0],["2017-10-27",11.2895,11.3732,11.2005,11.2201,1469200.0],["2017-10-30",11.224,11.2515,11.1154,11.1285,1567800.0],["2017-10-31",11.19,11.2816,11.1586,11.2083,1581300.0],["2017-11-01",11.2554,11.3392,11.1966,11.2384,1341200.0],["2017-11-02",11.2581,11.3052,11.0814,11.1665,1261000.0],["2017-11-03",11.1979,11.2594,11.1769,11.2031,1300500.0],["2017-11-06",11.1678,11.1691,11.0435,11.0526,1477400.0],["2017-11-07",11.0251,11.1678,11.0003,11.0539,1874800.0],["2017-11-08",11.1128,11.228,11.0513,11.2018,1116900.0],["2017-11-09",11.1861,11.2881,11.1508,11.2123,791100.0],["2017-11-10",11.2162,11.3235,11.1874,11.2947,767200.0],["2017-11-13",11.3025,11.4439,11.3025,11.3876,1145800.0],["2017-11-14",11.3719,11.5407,11.33,11.491,1370200.0],["2017-11-15",11.4896,11.5472,11.4059,11.4268,958700.0],["2017-11-16",11.4556,11.491,11.3902,11.3994,799300.0],["2017-11-17",11.3588,11.4216,11.3235,11.4177,668400.0],["2017-11-20",11.4203,11.4818,11.3588,11.4138,706100.0],["2017-11-21",11.4242,11.508,11.3771,11.3876,942200.0],["2017-11-22",11.3732,11.3876,11.241,11.3052,652200.0],["2017-11-24",11.347,11.402,11.313,11.3261,312600.0],["2017-11-27",11.3483,11.4478,11.3065,11.3719,834200.0],["2017-11-28",11.4033,11.4674,11.3078,11.4648,892200.0],["2017-11-29",11.4478,11.7199,11.419,11.7055,1411300.0],["2017-11-30",11.7134,11.822,11.6925,11.8011,2154400.0],["2017-12-01",11.8246,11.8351,11.6244,11.8102,1497200.0],["2017-12-04",11.8455,12.2067,11.8194,12.1818,1429900.0],["2017-12-05",12.1949,12.3192,12.1858,12.2342,1731300.0],["2017-12-06",12.2381,12.4357,12.2381,12.4239,1499600.0],["2017-12-07",12.3755,12.4173,12.2276,12.3127,1323900.0],["2017-12-08",12.2944,12.3231,12.14,12.3192,1036500.0],["2017-12-11",12.3035,12.3716,12.1687,12.3676,721600.0],["2017-12-12",12.3323,12.4396,12.2525,12.3205,1175800.0],["2017-12-13",12.2876,12.3771,12.2099,12.3442,1201200.0],["2017-12-14",12.3416,12.3758,12.2402,12.2415,1244800.0],["2017-12-15",12.31,12.3745,12.2613,12.3653,1447200.0],["2017-12-18",12.4179,12.5338,12.385,12.3969,1342200.0],["2017-12-19",12.4087,12.4798,12.3034,12.4061,1787600.0],["2017-12-20",12.4206,12.6602,12.4153,12.6365,2447800.0],["2017-12-21",12.6365,12.6971,12.6036,12.6128,1576500.0],["2017-12-22",12.6707,12.6918,12.5957,12.6549,867000.0],["2017-12-26",12.6826,12.7668,12.6457,12.6826,791000.0],["2017-12-27",12.7247,12.7761,12.6826,12.7734,647100.0],["2017-12-28",12.7813,12.8024,12.7076,12.7563,902100.0],["2017-12-29",12.7826,12.8814,12.7326,12.7787,1075800.0],["2018-01-02",12.8195,12.8195,12.5351,12.543,1763900.0],["2018-01-03",12.5312,12.5878,12.4798,12.5496,1202300.0],["2018-01-04",12.5549,12.7023,12.5549,12.6089,1256500.0],["2018-01-05",12.6299,12.6391,12.5285,12.5733,1036200.0],["2018-01-08",12.5891,12.6378,12.5338,12.597,1043800.0],["2018-01-09",12.6089,12.6365,12.5391,12.5759,897500.0],["2018-01-10",12.5562,12.6128,12.4561,12.5957,1007100.0],["2018-01-11",12.5878,12.6602,12.5575,12.5917,950900.0],["2018-01-12",12.6089,12.6089,12.5312,12.5391,853200.0],["2018-01-16",12.5733,12.5917,12.4838,12.4956,1462300.0],["2018-01-17",12.5588,12.6984,12.5154,12.626,1051100.0],["2018-01-18",12.6207,12.6352,12.489,12.5496,1386200.0],["2018-01-19",12.6089,12.7695,12.5931,12.6852,1117400.0],["2018-01-22",12.6852,12.7445,12.6734,12.7392,613200.0],["2018-01-23",12.7339,12.8024,12.6602,12.7352,705100.0],["2018-01-24",12.7352,12.7352,12.6141,12.6339,1050500.0],["2018-01-25",12.651,12.6602,12.5654,12.5983,1099000.0],["2018-01-26",12.5667,12.6286,12.5325,12.5931,1156200.0],["2018-01-29",16.6652,16.6744,15.3921,15.4132,24777100.0],["2018-01-30",15.3974,15.7331,15.3816,15.6673,5333600.0],["2018-01-31",15.6975,15.8634,15.6554,15.7133,5963400.0],["2018-02-01",15.6804,15.8753,15.6804,15.8121,5438200.0],["2018-02-02",15.741,15.791,15.6291,15.6291,4400500.0],["2018-02-05",15.5948,15.6989,15.5382,15.5791,3820600.0],["2018-02-06",15.4698,15.7436,15.4685,15.5817,4319800.0],["2018-02-07",15.5856,15.687,15.5356,15.5356,2981800.0],["2018-02-08",15.5646,15.5883,15.3947,15.3947,3424000.0],["2018-02-09",15.4184,15.5093,15.3052,15.3658,3014600.0],["2018-02-12",15.3974,15.4908,15.3381,15.3697,2754500.0],["2018-02-13",15.3078,15.3947,15.2591,15.2657,2692600.0],["2018-02-14",15.2407,15.3565,15.113,15.1288,2768800.0],["2018-02-15",15.1406,15.3026,15.109,15.2078,2145600.0],["2018-02-16",15.1604,15.3381,15.1143,15.1564,2677200.0],["2018-02-20",15.1538,15.3302,15.0932,15.2802,2065700.0],["2018-02-21",15.2446,15.3368,15.1907,15.1907,1608700.0],["2018-02-22",15.1735,15.2315,15.0682,15.1156,2699200.0],["2018-02-23",15.1591,15.2065,15.1301,15.1893,2055100.0],["2018-02-26",15.1538,15.2881,15.1538,15.267,2097100.0],["2018-02-27",15.2841,15.3131,15.1656,15.3118,1966400.0],["2018-02-28",15.3381,15.35,15.1814,15.3052,1690300.0],["2018-03-01",15.2723,15.3658,15.192,15.3302,1809300.0],["2018-03-02",15.2604,15.3342,15.1406,15.3039,2608400.0],["2018-03-05",15.3013,15.3131,15.1841,15.2604,1554400.0],["2018-03-06",15.2381,15.3118,15.1867,15.2881,2049500.0],["2018-03-07",15.2354,15.3671,15.2249,15.3118,2356000.0],["2018-03-08",15.1735,15.4685,15.1419,15.45,3831400.0],["2018-03-09",15.4632,15.5935,15.3776,15.529,1537300.0],["2018-03-12",15.5554,15.6172,15.475,15.4816,3486100.0],["2018-03-13",15.5343,15.5633,15.479,15.4895,3976100.0],["2018-03-14",15.4764,15.5514,15.4513,15.5106,2876700.0],["2018-03-15",15.5119,15.5593,15.3737,15.4395,1408200.0],["2018-03-16",15.4698,15.5382,15.3829,15.4829,1643900.0],["2018-03-19",15.5356,15.6014,15.4856,15.583,3178000.0],["2018-03-20",15.6187,15.6783,15.5539,15.665,1479900.0],["2018-03-21",15.6452,15.6677,15.5777,15.6121,992900.0],["2018-03-22",15.5843,15.6425,15.546,15.6148,1581700.0],["2018-03-23",15.6015,15.6452,15.5764,15.6055,1370500.0],["2018-03-26",15.6478,15.6783,15.6055,15.6677,596200.0],["2018-03-27",15.6478,15.6584,15.5923,15.6492,1216700.0],["2018-03-28",15.6703,15.7404,15.6267,15.6597,1137400.0],["2018-03-29",15.6783,15.7312,15.6386,15.6624,1417800.0],["2018-04-02",15.6743,15.7127,15.5804,15.6253,1231500.0],["2018-04-03",15.624,15.6743,15.5698,15.6372,1233500.0],["2018-04-04",15.6306,15.6955,15.5896,15.6677,1072200.0],["2018-04-05",15.6756,15.7299,15.628,15.6981,882100.0],["2018-04-06",15.6836,15.7709,15.6505,15.6915,904200.0],["2018-04-09",15.6888,15.9098,15.6664,15.8106,2765700.0],["2018-04-10",15.8503,15.9693,15.8185,15.9217,1489800.0],["2018-04-11",15.8767,15.9892,15.8463,15.9468,906800.0],["2018-04-12",15.9892,16.0077,15.9111,15.9759,640900.0],["2018-04-13",15.9759,16.0315,15.9217,15.9839,1200500.0],["2018-04-16",15.9257,16.0408,15.8913,16.0143,1233400.0],["2018-04-17",16.0183,16.0342,15.9019,15.9654,1131300.0],["2018-04-18",15.931,15.9865,15.8608,15.8714,1162600.0],["2018-04-19",15.8304,15.9508,15.7537,15.9349,1496400.0],["2018-04-20",15.9879,16.0447,15.8754,15.9191,1611900.0],["2018-04-23",15.9521,15.9746,15.8582,15.8608,702700.0],["2018-04-24",15.8807,15.9072,15.7127,15.718,1314700.0],["2018-04-25",15.6452,15.8489,15.6425,15.8357,1624300.0],["2018-04-26",15.804,15.8952,15.7312,15.8516,1277600.0],["2018-04-27",15.8106,15.9363,15.8106,15.8714,759100.0],["2018-04-30",15.8728,15.964,15.8675,15.8714,1477300.0],["2018-05-01",15.8304,15.9111,15.7854,15.8913,684400.0],["2018-05-02",15.8661,15.8661,15.7669,15.7947,1046700.0],["2018-05-03",15.7749,15.8159,15.6836,15.718,1405900.0],["2018-05-04",15.71,15.7815,15.6928,15.706,743000.0],["2018-05-07",15.6849,15.796,15.6849,15.7563,746200.0],["2018-05-08",15.5817,15.8079,15.5473,15.8053,825900.0],["2018-05-09",15.7907,15.9164,15.7629,15.8661,591000.0],["2018-05-10",15.8661,15.8661,15.7246,15.8251,905900.0],["2018-05-11",15.8278,15.8966,15.7722,15.792,1092300.0],["2018-05-14",15.8608,15.8714,15.7775,15.837,1210400.0],["2018-05-15",15.8172,15.8357,15.7325,15.7934,891500.0],["2018-05-16",15.7815,15.8264,15.7471,15.7484,748800.0],["2018-05-17",15.7973,15.8304,15.6994,15.7947,628200.0],["2018-05-18",15.7973,15.8225,15.7524,15.8066,987800.0],["2018-05-21",15.8053,15.8701,15.7815,15.841,445500.0],["2018-05-22",15.837,15.9098,15.8278,15.8635,798900.0],["2018-05-23",15.8714,15.9654,15.8344,15.9085,1348000.0],["2018-05-24",15.9019,15.9667,15.8714,15.9257,1040900.0],["2018-05-25",15.9124,15.9759,15.9124,15.9244,558400.0],["2018-05-29",15.8833,15.9495,15.8145,15.8622,513200.0],["2018-05-30",15.845,16.009,15.845,15.9601,977200.0],["2018-05-31",15.9072,15.9416,15.7113,15.7841,2962000.0],["2018-06-01",15.8688,15.9072,15.7841,15.8661,670900.0],["2018-06-04",15.8675,15.9098,15.7934,15.9045,561300.0],["2018-06-05",15.8873,15.8966,15.8211,15.8926,578600.0],["2018-06-06",15.8635,15.9111,15.8436,15.9111,613300.0],["2018-06-07",15.8701,15.9217,15.8569,15.9045,1024200.0],["2018-06-08",15.9098,15.9746,15.8873,15.9455,772100.0],["2018-06-11",15.9442,15.9693,15.882,15.9548,1725200.0],["2018-06-12",15.9482,15.9984,15.9098,15.9812,1271600.0],["2018-06-13",15.9812,15.9905,15.9416,15.9416,1170400.0],["2018-06-14",15.9204,15.9931,15.8754,15.9601,1520700.0],["2018-06-15",15.9587,16.0911,15.8899,16.0752,1798800.0],["2018-06-18",16.0355,16.1374,16.0156,16.1149,888000.0],["2018-06-19",15.9627,16.1281,15.931,16.1135,1682600.0],["2018-06-20",16.0699,16.1427,16.0315,16.1413,3205200.0],["2018-06-21",16.1929,16.2075,16.1334,16.1612,1538900.0],["2018-06-22",16.1519,16.4205,16.1241,16.1903,3217200.0],["2018-06-25",16.136,16.2009,16.1215,16.1307,2045000.0],["2018-06-26",16.0487,16.0606,15.8952,15.9111,8622700.0],["2018-06-27",15.8899,15.9058,15.759,15.7973,7416000.0],["2018-06-28",15.7987,15.9468,15.7206,15.8767,8349900.0],["2018-06-29",15.8767,16.2207,15.8436,16.1413,35327600.0],["2018-07-02",16.0514,16.3729,16.0514,16.3636,5890300.0],["2018-07-03",16.357,16.357,16.2207,16.3027,2394800.0],["2018-07-05",16.3067,16.402,16.275,16.3808,5845800.0],["2018-07-06",16.3993,16.4536,16.2128,16.2631,21284300.0],["2018-07-09",16.3213,16.3755,16.1982,16.361,5536500.0],["2018-07-10",16.8458,18.3989,16.8129,18.2345,23632300.0],["2018-07-11",17.9551,20.0506,17.9551,19.7219,27790000.0],["2018-07-12",19.763,20.7491,19.7548,20.5436,12286100.0],["2018-07-13",20.4286,20.5026,19.5822,19.9273,9054000.0],["2018-07-16",20.4039,20.5436,20.1821,20.3793,9641300.0],["2018-07-17",20.4615,20.6094,20.3546,20.5108,4252800.0],["2018-07-18",20.5683,20.5683,20.1574,20.3711,6206800.0],["2018-07-19",20.3546,20.3711,19.9109,20.0752,4559300.0],["2018-07-20",20.3382,20.3875,20.0013,20.1903,6106800.0],["2018-07-23",20.2149,20.4286,19.9356,19.952,3204200.0],["2018-07-24",19.9931,20.0835,19.8616,19.9766,3491000.0],["2018-07-25",20.2478,20.3218,19.9931,19.9931,4131500.0],["2018-07-26",20.0999,20.3136,20.0177,20.1492,2595900.0],["2018-07-27",20.0917,20.1163,19.7712,19.8534,2101900.0],["2018-07-30",19.8862,19.9684,19.6972,19.7137,2445300.0],["2018-07-31",19.689,19.7794,19.5658,19.7301,2242700.0],["2018-08-01",19.7794,19.9931,19.6233,19.8862,2317900.0],["2018-08-02",19.952,20.0259,19.6068,19.6315,1716400.0],["2018-08-03",19.7465,19.8534,19.5658,19.7548,2762100.0],["2018-08-06",19.8534,19.8534,19.5904,19.6644,1560000.0],["2018-08-07",19.6397,19.6397,19.4836,19.6068,1825000.0],["2018-08-08",19.7301,20.0424,19.4343,19.4507,2592600.0],["2018-08-09",19.5329,19.6972,19.3932,19.6151,2463900.0],["2018-08-10",19.5986,19.5986,19.3932,19.4754,1229300.0],["2018-08-13",19.6151,19.7137,19.4836,19.5247,1911500.0],["2018-08-14",19.2288,19.5082,19.196,19.4014,2982500.0],["2018-08-15",19.311,19.385,19.1467,19.1878,2984100.0],["2018-08-16",19.2699,19.4507,19.2288,19.385,2637700.0],["2018-08-17",19.2946,19.4261,19.1795,19.4179,2071000.0],["2018-08-20",19.2782,19.4261,19.1631,19.1878,4296500.0],["2018-08-21",19.2535,19.2864,18.818,18.9002,2026700.0],["2018-08-22",18.9166,19.2371,18.8262,18.9988,2440200.0],["2018-08-23",19.0974,19.2782,19.0316,19.0645,1964700.0],["2018-08-24",19.2617,19.2617,19.122,19.2206,1827500.0],["2018-08-27",19.1549,19.2206,18.9659,18.9823,1608300.0],["2018-08-28",19.007,19.0481,18.7029,18.8508,1886300.0],["2018-08-29",18.8262,18.9248,18.6947,18.7358,2046200.0],["2018-08-30",18.9002,19.0974,18.8344,18.9002,2271800.0],["2018-08-31",18.933,18.9823,18.6865,18.7358,1944100.0],["2018-09-04",18.7276,18.9905,18.6043,18.6125,3779700.0],["2018-09-05",18.5797,19.0398,18.4975,18.8591,5158000.0],["2018-09-06",18.9494,18.9741,18.7358,18.8919,2657100.0],["2018-09-07",18.7851,18.8919,18.7111,18.8015,3191200.0],["2018-09-10",18.818,19.0891,18.8097,18.9823,2848700.0],["2018-09-11",18.9823,19.0645,18.9084,19.0481,2151500.0],["2018-09-12",19.1138,19.7301,19.0891,19.7301,3682800.0],["2018-09-13",19.6808,19.8369,19.5329,19.8287,1927000.0],["2018-09-14",19.8287,20.1081,19.7876,20.1081,2309500.0],["2018-09-17",20.0342,20.0506,19.311,19.3439,2580000.0],["2018-09-18",19.3357,19.4836,19.2946,19.3521,2272200.0],["2018-09-19",19.4425,19.4507,19.2699,19.3603,1775200.0],["2018-09-20",19.3192,19.6315,19.2453,19.4343,2287400.0],["2018-09-21",19.4425,19.6068,19.3685,19.5575,3111400.0],["2018-09-24",19.5082,19.5082,19.2453,19.3439,1799600.0],["2018-09-25",19.3521,19.3932,19.122,19.3357,1956200.0],["2018-09-26",19.385,19.4096,19.196,19.2535,1946000.0],["2018-09-27",19.1878,19.2124,18.9659,18.9905,1198100.0],["2018-09-28",19.007,19.0974,18.9495,19.0398,1780900.0],["2018-10-01",19.1384,19.1878,18.7769,18.9823,1944400.0],["2018-10-02",18.8837,18.9412,18.7111,18.7604,1512000.0],["2018-10-03",18.7358,18.8262,18.6701,18.7604,2151400.0],["2018-10-04",18.7604,18.777,18.4709,18.5206,1363300.0],["2018-10-05",18.4875,18.5619,18.3551,18.413,1706200.0],["2018-10-08",18.4709,18.686,18.4213,18.6612,1331400.0],["2018-10-09",18.5371,19.0086,18.5206,18.9921,2424900.0],["2018-10-10",19.1244,19.5049,18.9507,19.4553,5209800.0],["2018-10-11",19.4305,19.4305,18.7025,18.8514,3775900.0],["2018-10-12",18.9176,19.1492,18.6198,19.0582,3044800.0],["2018-10-15",19.0996,19.3643,19.0086,19.2816,1533500.0],["2018-10-16",19.3726,19.9185,19.2568,19.7613,1822600.0],["2018-10-17",19.7448,19.902,19.6621,19.7944,1674800.0],["2018-10-18",19.7696,19.8854,19.4056,19.6869,2011600.0],["2018-10-19",19.6538,19.993,19.6538,19.9185,4712300.0],["2018-10-22",19.9681,19.9847,19.6455,19.7862,3581300.0],["2018-10-23",19.6042,19.8441,18.9838,19.6373,3167700.0],["2018-10-24",19.5297,19.7944,19.3974,19.7944,3880900.0],["2018-10-25",19.7944,19.935,19.5545,19.8937,2300100.0],["2018-10-26",19.8275,19.9351,19.5049,19.9351,2262000.0],["2018-10-29",19.9681,20.4314,19.8358,20.0757,2594500.0],["2018-10-30",20.1997,20.4231,20.0922,20.3404,1904300.0],["2018-10-31",21.1593,22.003,20.7457,21.5067,11044600.0],["2018-11-01",21.6308,22.094,21.3909,21.9368,5373200.0],["2018-11-02",21.9037,22.1271,21.7962,22.0444,6048600.0],["2018-11-05",22.1188,22.2925,21.8955,22.0444,4898000.0],["2018-11-06",22.0278,22.5407,21.9782,22.5076,3036200.0],["2018-11-07",22.6151,22.9791,22.5324,22.855,2792300.0],["2018-11-08",23.0949,23.8311,22.6316,23.5498,4561600.0],["2018-11-09",23.434,23.6491,23.252,23.5912,1954100.0],["2018-11-12",23.5085,23.7483,23.3927,23.5829,3220900.0],["2018-11-13",23.6243,23.7153,23.0122,23.1032,2648600.0],["2018-11-14",23.4257,23.5085,22.6399,22.9625,8637400.0],["2018-11-15",22.8633,22.8633,22.5241,22.7805,3051200.0],["2018-11-16",22.673,22.9873,22.5489,22.9212,1766000.0],["2018-11-19",22.8798,22.9294,22.5986,22.6978,2994000.0],["2018-11-20",22.5655,22.5738,21.7548,21.7631,2489600.0],["2018-11-21",21.73,21.7548,21.2172,21.639,5582000.0],["2018-11-23",21.8541,22.0278,21.6639,21.9534,893400.0],["2018-11-26",21.9534,22.1684,21.821,22.0692,1904300.0],["2018-11-27",21.9865,21.9947,21.3743,21.5894,4212900.0],["2018-11-28",21.6969,22.0526,21.6721,22.0444,3360800.0],["2018-11-29",22.2429,22.3339,22.0526,22.3173,3333700.0],["2018-11-30",22.3008,22.4,22.2346,22.3339,1205100.0],["2018-12-03",22.1271,22.2098,21.3743,21.7962,4443300.0],["2018-12-04",21.9203,22.3835,21.639,21.8789,6964500.0],["2018-12-06",21.7135,21.7135,20.9359,21.4901,4286300.0],["2018-12-07",21.7135,21.9203,21.4819,21.7548,4341100.0],["2018-12-10",21.7052,21.7052,21.151,21.4653,3079000.0],["2018-12-11",21.5067,21.8045,21.4736,21.7466,3124600.0],["2018-12-12",21.9203,21.9203,21.5729,21.606,3105300.0],["2018-12-13",21.6887,21.7879,21.4736,21.6308,2643100.0],["2018-12-14",21.4736,21.5894,21.3661,21.4405,2510500.0],["2018-12-17",21.333,21.424,20.7705,20.878,5128900.0],["2018-12-18",20.8698,20.9277,20.2825,20.3817,5475400.0],["2018-12-19",20.4231,21.0517,20.4231,20.7622,5015800.0],["2018-12-20",20.787,21.1014,20.5802,20.969,5320300.0],["2018-12-21",20.9525,21.4819,20.7291,20.7788,5423900.0],["2018-12-24",20.7622,20.8367,20.299,20.39,3477200.0],["2018-12-26",20.4065,21.1841,20.4065,21.1841,2549500.0],["2018-12-27",21.0104,21.0683,20.4975,21.0683,2982700.0],["2018-12-28",21.1675,21.242,20.7953,21.0187,2672000.0],["2018-12-31",21.06,21.3082,20.8532,21.2089,1927800.0],["2019-01-02",20.9111,21.06,20.5637,20.9111,3318500.0],["2019-01-03",20.8695,21.194,20.7364,20.8362,2335300.0],["2019-01-04",20.9194,21.3105,20.8196,21.2689,3359300.0],["2019-01-07",21.2939,21.6351,21.2273,21.5352,2073600.0],["2019-01-08",21.7432,21.8264,21.4104,21.5435,3663900.0],["2019-01-09",21.7266,22.1676,21.7266,22.0262,4835300.0],["2019-01-10",22.0428,22.1094,21.8181,21.8681,2049100.0],["2019-01-11",21.9846,22.4672,21.9429,22.4672,3711700.0],["2019-01-14",22.4589,22.4589,21.7516,21.9263,2834400.0],["2019-01-15",21.9596,22.1427,21.66,22.1094,2261200.0],["2019-01-16",22.1094,22.1094,21.6184,21.8597,2893800.0],["2019-01-17",21.8681,22.0844,21.7349,21.8681,2073100.0],["2019-01-18",21.9679,22.2092,21.9679,22.1926,2265000.0],["2019-01-22",22.0428,22.1343,21.918,22.0927,2253400.0],["2019-01-23",22.1094,22.1843,21.9845,22.0594,1877500.0],["2019-01-24",21.9679,22.0844,21.8847,21.943,1951200.0],["2019-01-25",21.9346,22.0594,21.8098,21.8847,1348900.0],["2019-01-28",21.8597,21.8847,21.5851,21.8847,1633600.0],["2019-01-29",21.8597,22.0594,21.8181,22.0262,1666100.0],["2019-01-30",22.0012,22.2342,21.918,22.1177,1952600.0],["2019-01-31",22.2259,22.7418,22.1177,22.6502,3902700.0],["2019-02-01",22.7335,22.8416,22.5005,22.6419,1802200.0],["2019-02-04",22.6918,22.7751,22.5504,22.6086,1713300.0],["2019-02-05",22.6086,22.6752,22.4755,22.5587,1217100.0],["2019-02-06",22.5837,22.6586,22.4755,22.567,1174000.0],["2019-02-07",22.4755,22.6419,22.4755,22.6086,1374600.0],["2019-02-08",22.5754,23.1246,22.4921,23.1162,1827100.0],["2019-02-11",23.0913,23.4491,23.0497,23.4491,2492600.0],["2019-02-12",23.4075,23.6571,23.3908,23.5489,2244500.0],["2019-02-13",23.7154,23.7154,23.499,23.6488,1608400.0],["2019-02-14",23.474,23.6821,23.1495,23.2411,3400700.0],["2019-02-15",23.3409,23.5156,23.2743,23.499,1298100.0],["2019-02-19",23.5157,23.6072,23.3825,23.4408,1719000.0],["2019-02-20",23.3992,23.5489,23.3992,23.4408,1431500.0],["2019-02-21",23.4824,23.5739,23.291,23.4408,1375000.0],["2019-02-22",23.3076,23.3076,22.5088,22.8666,3243600.0],["2019-02-25",22.8749,22.8916,22.2508,22.4672,2339100.0],["2019-02-26",22.4089,22.4672,22.0594,22.0927,2745600.0],["2019-02-27",22.0511,22.4256,22.0262,22.4173,3914300.0],["2019-02-28",21.3438,21.6351,20.8445,20.9278,7972800.0],["2019-03-01",21.219,21.66,20.9111,21.6351,6617500.0],["2019-03-04",21.5269,21.7266,21.452,21.6767,3979000.0],["2019-03-05",21.6351,21.7516,21.5768,21.6351,2575200.0],["2019-03-06",21.9762,22.1843,21.7349,22.0594,3637900.0],["2019-03-07",22.0511,22.4505,21.8514,22.0844,3173900.0],["2019-03-08",21.9679,22.1094,21.8348,21.9679,2509300.0],["2019-03-11",22.0345,22.4256,21.9762,22.3673,2446700.0],["2019-03-12",22.5837,22.6669,22.4505,22.6586,2031800.0],["2019-03-13",22.6586,22.8167,22.5421,22.7501,2733400.0],["2019-03-14",22.7667,22.8832,22.6086,22.7751,2604600.0],["2019-03-15",22.8416,23.0913,22.7834,23.033,3325300.0],["2019-03-18",23.1745,23.2494,22.9248,23.1578,3089600.0],["2019-03-19",23.1828,23.3742,22.7751,22.8832,3206000.0],["2019-03-20",22.8333,23.2327,22.6752,23.0996,2444800.0],["2019-03-21",23.058,23.3492,23.0247,23.3326,1378000.0],["2019-03-22",23.2827,23.4241,23.0497,23.058,1868600.0],["2019-03-25",22.9665,23.266,22.9665,23.1412,1916200.0],["2019-03-26",23.2411,23.5073,23.1828,23.4241,1562900.0],["2019-03-27",23.3742,23.499,23.0913,23.2327,1591100.0],["2019-03-28",23.2494,23.4075,23.1828,23.2743,1329300.0],["2019-03-29",23.2993,23.4408,23.1079,23.2743,1700300.0],["2019-04-01",23.2827,23.2993,22.8749,23.0497,2079900.0],["2019-04-02",23.0746,23.1079,22.7418,22.7751,2041000.0],["2019-04-03",22.6835,23.0913,22.4339,22.9664,2861500.0],["2019-04-04",23.0167,23.0418,22.7908,22.8075,1695500.0],["2019-04-05",22.9079,23.1338,22.7824,22.8493,1856800.0],["2019-04-08",22.8075,23.1505,22.7824,23.1003,2079500.0],["2019-04-09",23.025,23.2593,22.9832,23.1589,2267300.0],["2019-04-10",23.1589,23.5772,23.1589,23.4768,2649400.0],["2019-04-11",22.6736,22.841,22.2469,22.4812,6502800.0],["2019-04-12",22.4142,22.4728,22.1047,22.18,2590500.0],["2019-04-15",22.1716,22.339,22.0963,22.2135,1838200.0],["2019-04-16",22.2469,22.3222,21.9876,22.1047,1216200.0],["2019-04-17",22.1131,22.2302,21.9123,21.9541,1049500.0],["2019-04-18",22.0629,22.272,21.8286,22.2637,1450400.0],["2019-04-22",22.2051,22.4896,22.1549,22.4645,1714200.0],["2019-04-23",22.5481,22.8995,22.5147,22.8828,4397500.0],["2019-04-24",22.9163,23.3932,22.8326,23.0083,5140400.0],["2019-04-25",22.8828,23.184,22.6485,23.1422,2083200.0],["2019-04-26",23.1756,23.9202,23.1338,23.87,2184200.0],["2019-04-29",23.8449,24.0625,23.7445,23.937,2206600.0],["2019-04-30",23.9286,24.372,23.8617,24.3218,2523300.0],["2019-05-01",24.3051,24.3051,23.8031,23.8198,1621100.0],["2019-05-02",23.7195,24.2382,23.7195,24.2215,1888000.0],["2019-05-03",24.3135,24.3971,24.188,24.3051,2209100.0],["2019-05-06",24.1043,24.6732,24.0709,24.6314,1520800.0],["2019-05-07",24.4641,24.5394,24.1796,24.3135,2820300.0],["2019-05-08",24.4055,24.5979,24.2214,24.3553,3181900.0],["2019-05-09",24.69,24.8824,23.3178,23.6609,2965600.0],["2019-05-10",23.4684,24.623,23.435,24.6063,2598200.0],["2019-05-13",24.4223,24.6147,24.2968,24.5059,2827500.0],["2019-05-14",24.5226,24.8824,24.439,24.7569,3235500.0],["2019-05-15",24.6816,24.8991,24.6147,24.7151,1500600.0],["2019-05-16",24.5561,24.6481,23.7613,23.9286,3464200.0],["2019-05-17",23.9704,24.6649,23.8868,24.4808,2071100.0],["2019-05-20",24.5728,24.5728,24.2382,24.3888,1656600.0],["2019-05-21",24.4808,24.5394,24.3051,24.3218,1828700.0],["2019-05-22",24.2633,24.4222,24.1963,24.3637,1979900.0],["2019-05-23",24.347,24.439,24.1043,24.2215,1883300.0],["2019-05-24",24.2633,24.6063,24.188,24.439,2209800.0],["2019-05-28",24.4474,24.5394,24.0792,24.1294,2253600.0],["2019-05-29",23.9621,23.9872,23.5019,23.7864,2220900.0],["2019-05-30",23.8199,23.9035,23.6525,23.7362,1437600.0],["2019-05-31",23.5103,23.7278,23.368,23.5856,1376300.0],["2019-06-03",23.6609,23.686,23.4015,23.5856,1682500.0],["2019-06-04",23.686,23.7864,23.3597,23.4852,2152700.0],["2019-06-05",23.5939,23.8951,23.5437,23.7278,1682900.0],["2019-06-06",23.7445,23.8784,23.6107,23.7278,1348900.0],["2019-06-07",23.8366,24.0123,23.686,23.7111,1711900.0],["2019-06-10",23.8282,23.9704,23.6776,23.9454,2903300.0],["2019-06-11",23.9704,24.0457,23.4182,23.7027,2093600.0],["2019-06-12",23.7278,24.0039,23.7278,23.8282,2015100.0],["2019-06-13",23.8617,24.0541,23.7362,23.9454,2142800.0],["2019-06-14",23.937,24.1127,23.8282,23.9537,1759400.0],["2019-06-17",24.5896,25.1418,24.4641,25.1334,3330200.0],["2019-06-18",25.2003,25.2505,24.7904,25.1585,3011100.0],["2019-06-19",25.0497,25.5434,24.941,25.4597,2073200.0],["2019-06-20",25.6187,25.9282,25.5768,25.8613,5354600.0],["2019-06-21",25.8446,25.9868,25.192,25.6438,4805500.0],["2019-06-24",25.6605,25.6605,24.7234,25.0748,5406600.0],["2019-06-25",25.0748,25.1585,24.6147,24.7402,4426700.0],["2019-06-26",24.7988,24.8992,23.9035,24.0625,3861500.0],["2019-06-27",24.1127,24.1127,23.6944,23.9956,3907600.0],["2019-06-28",24.0541,24.3135,23.9119,24.1796,7595800.0],["2019-07-01",24.3637,24.7318,24.2465,24.6649,4028800.0],["2019-07-02",24.7234,24.9577,24.5394,24.8991,2213500.0],["2019-07-03",25.0001,25.4541,25.0001,25.3953,1755700.0],["2019-07-05",25.2944,25.3953,25.1178,25.2944,2629900.0],["2019-07-08",25.2103,25.2271,25.0841,25.1598,1582600.0],["2019-07-09",25.0757,25.1598,24.6553,24.7141,1600300.0],["2019-07-10",24.7898,24.8487,24.5123,24.5207,1977800.0],["2019-07-11",24.5628,24.6132,24.3189,24.4198,1323800.0],["2019-07-12",24.403,24.4282,24.1087,24.1592,1520800.0],["2019-07-15",24.2348,24.3357,23.9321,23.9657,2635700.0],["2019-07-16",24.0078,24.0835,23.6882,23.7892,2930500.0],["2019-07-17",23.7219,23.9153,23.478,23.5285,2425700.0],["2019-07-18",23.5621,23.621,23.0408,23.5201,4194700.0],["2019-07-19",23.4528,23.6042,23.2173,23.2342,2062000.0],["2019-07-22",23.251,23.436,23.1837,23.2173,2053800.0],["2019-07-23",23.5705,23.7219,23.1417,23.3098,2657800.0],["2019-07-24",23.2257,23.4864,23.1585,23.3435,3120000.0],["2019-07-25",23.251,23.6882,23.251,23.5537,2650900.0],["2019-07-26",23.663,23.7976,23.5705,23.6294,1498600.0],["2019-07-29",23.6126,23.6798,23.4696,23.5453,1295800.0],["2019-07-30",23.436,23.7892,23.4276,23.7135,2655600.0],["2019-07-31",23.7135,23.8901,23.4276,23.663,2331300.0],["2019-08-01",23.7051,24.0078,23.5621,23.6714,1753400.0],["2019-08-02",23.6798,23.7723,23.5117,23.6294,2398400.0],["2019-08-05",23.4696,23.6798,23.2342,23.5033,5014900.0],["2019-08-06",23.5873,23.663,23.251,23.4192,2589600.0],["2019-08-07",23.293,23.3603,23.0071,23.2173,5573800.0],["2019-08-08",23.7555,24.5796,23.2173,24.4114,3312800.0],["2019-08-09",24.3694,24.8823,24.2685,24.4619,2328300.0],["2019-08-12",24.4366,24.4871,23.9573,24.0666,2378200.0],["2019-08-13",24.0078,24.3105,23.8312,23.9405,2133100.0],["2019-08-14",24.0414,24.0582,23.0492,23.0576,2283200.0],["2019-08-15",23.1753,23.5537,23.1332,23.4107,2597000.0],["2019-08-16",23.5369,23.5873,23.2762,23.5537,1628700.0],["2019-08-19",23.6126,23.7555,23.4864,23.5033,3018700.0],["2019-08-20",23.4528,23.6967,23.3939,23.4528,1995400.0],["2019-08-21",23.5621,23.5621,23.2258,23.3183,1204200.0],["2019-08-22",23.3519,23.3939,23.0912,23.1164,1317300.0],["2019-08-23",23.0996,23.1585,22.3933,22.4689,1434500.0],["2019-08-26",22.4942,22.5698,22.3344,22.4858,1183200.0],["2019-08-27",22.5446,22.6539,22.4521,22.4942,2120000.0],["2019-08-28",22.4605,22.6203,22.326,22.5614,1892600.0],["2019-08-29",22.7212,22.9987,22.6708,22.9062,1180900.0],["2019-08-30",22.9398,23.0323,22.7296,22.9398,1566000.0],["2019-09-03",22.7969,22.8053,22.3176,22.368,3083600.0],["2019-09-04",22.2839,22.7044,21.813,22.7044,4868400.0],["2019-09-05",22.8978,22.8978,22.6455,22.8305,3451200.0],["2019-09-06",22.9062,22.9062,22.4521,22.5867,2848800.0],["2019-09-09",22.553,22.6623,22.3176,22.4942,4212300.0],["2019-09-10",22.4101,22.8473,22.2167,22.8389,3317000.0],["2019-09-11",22.7801,23.7892,22.7296,23.7639,4444100.0],["2019-09-12",23.9153,23.991,23.251,23.2594,2269500.0],["2019-09-13",23.1585,23.3435,23.0492,23.1669,1362400.0],["2019-09-16",23.1669,23.2594,22.9482,22.9651,1098500.0],["2019-09-17",22.9651,23.4276,22.9482,23.4192,1609300.0],["2019-09-18",23.3855,23.5705,23.2426,23.5033,2560300.0],["2019-09-19",23.5201,23.6294,23.1921,23.2173,1239600.0],["2019-09-20",23.2089,23.3351,22.9567,22.9735,6486600.0],["2019-09-23",22.9735,22.9987,22.8053,22.8221,1931500.0],["2019-09-24",22.8221,22.9987,22.511,22.6708,1708300.0],["2019-09-25",22.7044,22.8305,22.6455,22.7044,4524000.0],["2019-09-26",22.9903,23.2005,22.7548,22.8894,2001000.0],["2019-09-27",22.9314,22.9483,22.6371,22.7044,1217700.0],["2019-09-30",22.738,23.0912,22.7128,22.9735,1544600.0],["2019-10-01",22.9735,23.0407,22.6539,22.738,1274500.0],["2019-10-02",22.6539,22.7633,22.3764,22.6287,2024200.0],["2019-10-03",22.7894,23.0684,22.6879,23.0346,3262800.0],["2019-10-04",23.0684,23.432,23.0261,23.3475,2867900.0],["2019-10-07",23.2714,23.3729,23.1614,23.2376,3868400.0],["2019-10-08",23.153,23.1953,22.7725,22.7725,2570100.0],["2019-10-09",22.8655,23.1868,22.7978,22.9162,1754600.0],["2019-10-10",22.9585,23.4405,22.7809,23.3729,4634600.0],["2019-10-11",23.3898,23.7365,23.3306,23.5166,2287900.0],["2019-10-14",23.2967,23.3982,23.0008,23.1699,2940400.0],["2019-10-15",23.2037,23.3813,23.2037,23.2798,1700700.0],["2019-10-16",23.2629,23.3813,23.1445,23.3475,1292200.0],["2019-10-17",23.3898,23.5589,23.3052,23.339,1814400.0],["2019-10-18",23.2291,23.4574,23.2291,23.3306,2671300.0],["2019-10-21",23.3221,23.339,23.0261,23.246,3054900.0],["2019-10-22",23.2883,23.4236,23.2037,23.2714,1766800.0],["2019-10-23",23.2376,23.4236,23.1953,23.3644,1710200.0],["2019-10-24",23.339,23.5589,23.2798,23.432,1828500.0],["2019-10-25",23.2883,23.4659,23.1023,23.2629,1817000.0],["2019-10-28",23.2714,23.4828,23.2376,23.3813,1405800.0],["2019-10-29",23.339,23.6181,23.2883,23.3729,1499700.0],["2019-10-30",23.4405,23.6096,23.2545,23.5927,1557200.0],["2019-10-31",23.6181,23.8464,23.542,23.8126,1992300.0],["2019-11-01",23.8887,24.0409,23.821,23.8549,1657500.0],["2019-11-04",23.8633,23.8887,23.449,23.5673,1391500.0],["2019-11-05",23.6012,23.8802,23.4997,23.7026,2018300.0],["2019-11-06",23.7111,23.931,23.6181,23.821,2862800.0],["2019-11-07",26.0027,27.0597,25.1064,25.2247,5677200.0],["2019-11-08",25.2248,25.3093,24.3369,24.692,3017100.0],["2019-11-11",24.6497,24.8019,24.4891,24.5144,1353900.0],["2019-11-12",24.5144,24.7427,24.4214,24.692,2080700.0],["2019-11-13",24.7681,24.9711,24.599,24.9457,1888200.0],["2019-11-14",24.9457,25.377,24.8865,25.3685,1691100.0],["2019-11-15",25.3347,25.4362,25.174,25.3854,1020200.0],["2019-11-18",25.3093,25.8336,25.2586,25.6814,2356800.0],["2019-11-19",25.6814,25.6814,24.9372,25.5376,2850000.0],["2019-11-20",25.6898,25.9435,25.4446,25.8167,2869100.0],["2019-11-21",25.749,25.9266,25.5038,25.9012,1766300.0],["2019-11-22",25.9774,25.9774,25.5123,25.6222,1191700.0],["2019-11-25",25.7406,26.0788,25.6053,25.9604,2143300.0],["2019-11-26",25.9604,26.2818,25.8421,26.2057,1620300.0],["2019-11-27",26.2649,26.4763,26.1211,26.3917,1437400.0],["2019-11-29",26.4255,26.4424,26.1549,26.1634,553100.0],["2019-12-02",26.1042,26.1042,25.7152,25.8082,1753400.0],["2019-12-03",25.5968,25.7237,25.3262,25.3685,2995700.0],["2019-12-04",25.3262,25.5968,25.3262,25.4023,3866500.0],["2019-12-05",25.5292,25.5292,24.6836,24.6836,2823100.0],["2019-12-06",24.8189,25.0895,24.7428,24.7681,1826900.0],["2019-12-09",24.7343,24.8611,24.6328,24.6836,1651600.0],["2019-12-10",24.6497,24.7343,24.4891,24.6582,2746800.0],["2019-12-11",24.6244,24.692,24.3199,24.3791,1348500.0],["2019-12-12",24.6836,24.6836,24.2861,24.3369,1651600.0],["2019-12-13",24.2607,24.413,24.2354,24.3199,1174400.0],["2019-12-16",24.3199,24.4552,24.2438,24.4383,3097600.0],["2019-12-17",24.3369,24.599,24.3369,24.4299,1782900.0],["2019-12-18",24.413,24.5313,24.0409,24.1593,1773500.0],["2019-12-19",24.1424,24.3284,24.0493,24.1254,2378500.0],["2019-12-20",24.2016,24.5483,24.1424,24.413,4120100.0],["2019-12-23",24.4468,24.5567,24.2861,24.3622,1455800.0],["2019-12-24",24.3791,24.413,24.2269,24.2269,575900.0],["2019-12-26",24.2354,24.3876,24.2016,24.3707,857100.0],["2019-12-27",24.4468,24.4552,24.3115,24.3876,720700.0],["2019-12-30",24.3538,24.4975,24.303,24.413,1060500.0],["2019-12-31",24.3707,24.5652,24.3707,24.4806,1366400.0],["2020-01-02",24.5571,24.5656,24.3021,24.4296,1924300.0],["2020-01-03",24.2766,24.5401,24.2256,24.4891,1129000.0],["2020-01-06",24.3361,24.6761,24.3361,24.6506,1783500.0],["2020-01-07",24.5401,24.6676,23.9536,23.9706,1272800.0],["2020-01-08",23.9706,24.0896,23.5796,23.5966,1931800.0],["2020-01-09",23.6646,23.8516,23.6391,23.6901,4952100.0],["2020-01-10",23.6731,24.0896,23.6731,23.6986,7271400.0],["2020-01-13",23.6561,23.7666,23.5881,23.6306,3240300.0],["2020-01-14",23.5626,23.6646,23.2481,23.4606,2660500.0],["2020-01-15",23.4776,23.9536,23.4606,23.6816,2417700.0],["2020-01-16",23.7496,23.8771,23.4266,23.4776,4704800.0],["2020-01-17",23.4776,23.7496,23.4606,23.5201,4545400.0],["2020-01-21",23.2736,23.4521,23.0186,23.0356,2973800.0],["2020-01-22",23.0866,23.8941,23.0866,23.8261,8292600.0],["2020-01-23",23.4096,23.6476,23.0696,23.6051,5988100.0],["2020-01-24",23.6731,23.9111,23.4861,23.8346,4623300.0],["2020-01-27",23.5116,23.9026,23.4946,23.8261,3130200.0],["2020-01-28",23.8431,24.2851,23.8091,24.2596,3022600.0],["2020-01-29",24.2851,24.5146,24.2171,24.2681,2287700.0],["2020-01-30",24.2341,24.4891,24.1916,24.3616,2450400.0],["2020-01-31",24.3956,24.5401,24.2086,24.2511,2895100.0],["2020-02-03",24.2086,24.4806,24.1746,24.3786,1246600.0],["2020-02-04",24.5911,24.6676,24.3701,24.3701,1261500.0],["2020-02-05",24.4806,24.6166,24.3361,24.3871,905700.0],["2020-02-06",24.4466,24.6251,24.1661,24.2766,1757900.0],["2020-02-07",24.2256,24.3446,24.1916,24.2851,1676300.0],["2020-02-10",24.2256,24.4381,24.1831,24.4041,2560700.0],["2020-02-11",24.4381,24.5316,24.3446,24.3701,1377500.0],["2020-02-12",24.3616,24.4466,24.2001,24.3446,1537000.0],["2020-02-13",24.1831,24.4636,24.1746,24.2936,2146200.0],["2020-02-14",24.3531,24.6336,24.2936,24.5401,1161500.0],["2020-02-18",24.4636,24.7951,24.4636,24.5401,3361200.0],["2020-02-19",24.5741,24.7016,24.4806,24.5231,1469300.0],["2020-02-20",24.5061,24.9311,24.4806,24.9056,1646400.0],["2020-02-21",24.9311,25.1181,24.7101,25.0756,1480700.0],["2020-02-24",24.8206,25.0076,24.6336,24.7696,1488600.0],["2020-02-25",24.8376,24.9736,24.1406,24.5826,3449300.0],["2020-02-26",24.7016,25.0076,24.2256,24.4211,3278400.0],["2020-02-27",23.5456,24.5146,23.3756,24.0046,7680500.0],["2020-02-28",23.6646,23.8006,22.7551,23.6986,4177300.0],["2020-03-02",23.7156,24.0471,23.3246,24.0216,4619000.0],["2020-03-03",24.0216,24.2341,23.3756,23.4181,5727000.0],["2020-03-04",23.7326,23.8941,23.3246,23.6051,9166200.0],["2020-03-05",23.0441,23.1801,22.5256,22.9506,23735700.0],["2020-03-06",22.4151,22.6616,22.1941,22.6361,7347000.0],["2020-03-09",21.8795,22.1771,18.1735,20.783,7682500.0],["2020-03-10",21.361,21.599,19.865,21.463,6805500.0],["2020-03-11",21.0125,21.3185,20.443,20.834,5671100.0],["2020-03-12",19.933,20.443,18.9215,19.542,8118600.0],["2020-03-13",20.188,20.4515,19.168,19.95,6647800.0],["2020-03-16",17.9099,18.607,16.6264,16.6604,5986800.0],["2020-03-17",17.0174,17.3659,16.1759,17.2724,8502400.0],["2020-03-18",16.4139,17.1279,16.1334,16.9239,6961900.0],["2020-03-19",16.9154,20.9445,16.9154,20.6725,7464000.0],["2020-03-20",20.885,21.2675,19.3125,20.001,6202700.0],["2020-03-23",19.7885,20.1795,19.389,19.7035,4999400.0],["2020-03-24",20.477,21.055,19.797,20.307,6757500.0],["2020-03-25",20.358,21.8455,20.0945,21.2505,4848500.0],["2020-03-26",21.1145,21.9985,20.6895,21.072,5624000.0],["2020-03-27",20.4515,21.072,20.2815,20.7235,2859400.0],["2020-03-30",20.902,21.14,20.426,21.0635,3701000.0],["2020-03-31",20.749,21.0465,20.562,20.63,2426900.0],["2020-04-01",20.1455,20.562,19.916,20.1115,3029700.0],["2020-04-02",19.9746,20.4964,19.9233,20.4109,4718200.0],["2020-04-03",20.3083,20.4622,20.0345,20.3596,3995000.0],["2020-04-06",20.8472,21.1637,20.7103,21.0354,2553200.0],["2020-04-07",21.3091,22.9174,21.292,22.1646,4683100.0],["2020-04-08",22.2159,22.9174,21.925,22.7634,1299700.0],["2020-04-09",22.9259,23.6103,22.6351,22.9772,2353600.0],["2020-04-13",22.8062,22.9772,22.4298,22.5239,1233200.0],["2020-04-14",22.7206,23.7985,22.5581,23.5162,2299000.0],["2020-04-15",23.1398,23.4135,22.866,22.9601,1242400.0],["2020-04-16",23.2168,23.2168,22.7292,22.9345,2851200.0],["2020-04-17",23.2253,23.3622,22.1988,22.3699,4408300.0],["2020-04-20",22.1303,22.5238,21.9678,22.2587,1934200.0],["2020-04-21",21.9165,22.0961,21.6171,21.9422,2723300.0],["2020-04-22",22.0961,22.8404,22.0705,22.7035,2399400.0],["2020-04-23",22.6522,22.7463,22.2929,22.387,1750000.0],["2020-04-24",22.4896,22.6265,22.156,22.4896,2766500.0],["2020-04-27",23.2339,23.3109,22.0191,22.1218,6376300.0],["2020-04-28",23.9524,23.9524,22.9943,23.1911,5411000.0],["2020-04-29",23.1825,23.4306,22.464,22.8318,2875700.0],["2020-04-30",22.7719,22.9002,22.3784,22.6351,2849500.0],["2020-05-01",22.4554,22.5581,22.0106,22.156,1449400.0],["2020-05-04",21.8566,22.2929,21.8566,22.2587,1484000.0],["2020-05-05",22.2929,22.6778,22.2929,22.464,1485800.0],["2020-05-06",22.6778,23.1056,22.6351,22.8575,2545200.0],["2020-05-07",22.7377,23.02,22.3699,22.5495,5159500.0],["2020-05-08",22.8062,22.9003,22.4896,22.5324,2578800.0],["2020-05-11",22.5239,23.1227,22.3442,23.0371,4815700.0],["2020-05-12",23.2681,23.3023,22.6864,22.7463,3109800.0],["2020-05-13",23.0542,23.1825,22.4554,22.6008,11308700.0],["2020-05-14",22.2244,22.5837,22.1646,22.5581,3036800.0],["2020-05-15",22.6522,22.8318,22.464,22.4982,2256600.0],["2020-05-18",22.8917,23.1141,22.7548,23.0628,4420200.0],["2020-05-19",23.1056,23.5076,23.1056,23.2852,4120800.0],["2020-05-20",23.5076,23.8327,23.4905,23.6873,2507900.0],["2020-05-21",22.9943,23.251,22.8746,22.9943,9681200.0],["2020-05-22",23.0799,23.3536,22.9687,23.2339,12958100.0],["2020-05-26",23.5418,23.5932,23.0286,23.0371,6830300.0],["2020-05-27",23.174,23.7985,22.9858,23.7557,6696200.0],["2020-05-28",23.9524,24.3374,23.7557,23.7642,5391700.0],["2020-05-29",23.7899,24.0551,23.5076,23.884,23927000.0],["2020-06-01",24.1064,24.3716,24.0123,24.2604,4632000.0],["2020-06-02",24.3288,24.4315,23.8926,24.0038,3107500.0],["2020-06-03",24.1492,24.7395,24.1064,24.3545,5691400.0],["2020-06-04",24.2347,24.5256,24.1492,24.3117,9260300.0],["2020-06-05",24.4743,24.9961,24.3802,24.5427,11674100.0],["2020-06-08",24.5598,24.5598,24.1749,24.3203,3689900.0],["2020-06-09",24.1406,24.44,23.9182,24.2347,5101600.0],["2020-06-10",24.3117,24.594,24.1492,24.3802,7828800.0],["2020-06-11",24.7138,25.0132,24.1406,24.2433,3353900.0],["2020-06-12",24.5513,24.6796,23.6445,24.0551,4435600.0],["2020-06-15",23.7899,24.4657,23.653,24.4486,2812400.0],["2020-06-16",24.9704,25.0645,24.2347,24.4999,3619800.0],["2020-06-17",24.4914,24.8934,24.44,24.5855,1990600.0],["2020-06-18",24.5085,24.8849,24.5085,24.8592,1618000.0],["2020-06-19",25.0816,25.2014,24.5513,24.5598,3886000.0],["2020-06-22",24.5513,24.9875,24.4572,24.9704,2603600.0],["2020-06-23",25.056,25.304,24.825,24.8336,2898300.0],["2020-06-24",24.7309,24.7822,24.1663,24.2946,2162000.0],["2020-06-25",24.269,24.4657,24.1064,24.2946,5781400.0],["2020-06-26",24.2604,24.4572,24.0038,24.1406,5824200.0],["2020-06-29",24.2433,24.3631,23.884,24.2091,2370900.0],["2020-06-30",24.192,24.3374,24.0722,24.2946,3112000.0],["2020-07-01",24.3892,24.7418,24.3548,24.6558,2061500.0],["2020-07-02",24.8192,24.8192,24.4666,24.5354,2339000.0],["2020-07-06",24.6386,24.7074,24.372,24.5612,1844500.0],["2020-07-07",24.6214,25.3696,24.5698,25.0428,3496200.0],["2020-07-08",24.9396,24.9998,24.4666,24.6042,2688100.0],["2020-07-09",25.1632,25.7136,24.9396,24.9396,4159100.0],["2020-07-10",24.9654,25.1202,24.7332,25.1116,1842600.0],["2020-07-13",25.2148,25.3008,24.8364,24.8708,1981800.0],["2020-07-14",24.7762,25.2664,24.7246,25.232,1370300.0],["2020-07-15",25.404,25.4556,25.1718,25.3008,1545000.0],["2020-07-16",25.3266,25.5072,25.2148,25.4212,1414800.0],["2020-07-17",25.4298,25.6276,25.3008,25.6104,1973600.0],["2020-07-20",25.6104,25.7566,25.533,25.6018,2022400.0],["2020-07-21",25.7996,25.7996,25.5244,25.6964,2326600.0],["2020-07-22",25.8254,26.1178,25.662,26.0576,1884900.0],["2020-07-23",26.0576,26.1608,25.9372,26.0318,1435700.0],["2020-07-24",25.9372,26.1178,25.8426,26.092,999400.0],["2020-07-27",26.264,26.6338,26.221,26.6252,1742900.0],["2020-07-28",26.6596,26.7456,26.4188,26.565,2406400.0],["2020-07-29",26.8144,27.0638,26.6252,26.8832,2810100.0],["2020-07-30",26.5908,26.6596,25.791,26.4618,3639100.0],["2020-07-31",26.823,26.8746,26.1608,26.307,3826100.0],["2020-08-03",25.8082,25.9888,25.5158,25.7308,6314700.0],["2020-08-04",25.6362,25.9114,25.6104,25.7566,2748500.0],["2020-08-05",25.7738,25.8082,25.6706,25.7394,2765500.0],["2020-08-06",25.7824,25.7824,25.576,25.6534,1803300.0],["2020-08-07",25.7308,25.791,25.4126,25.4814,2369100.0],["2020-08-10",25.361,25.6534,25.2234,25.5932,3145500.0],["2020-08-11",25.6018,25.748,25.3524,25.4298,2590600.0],["2020-08-12",25.5674,26.0404,25.4814,25.8942,2832800.0],["2020-08-13",25.9372,26.264,25.877,25.9372,2916600.0],["2020-08-14",25.9458,25.9458,25.5932,25.705,3783200.0],["2020-08-17",25.7136,25.9286,25.5674,25.5846,1970500.0],["2020-08-18",24.716,25.1632,24.3806,25.0256,22699100.0],["2020-08-19",25.0772,25.49,25.0686,25.232,13832900.0],["2020-08-20",25.0686,25.3094,24.9482,25.103,8387400.0],["2020-08-21",25.1116,25.1116,24.8106,24.8794,5055700.0],["2020-08-24",24.931,25.103,24.7848,25.0772,4020200.0],["2020-08-25",25.0858,25.2148,25.0084,25.1976,1875200.0],["2020-08-26",25.7222,25.8512,25.447,25.6276,7864100.0],["2020-08-27",25.7308,25.9974,25.6362,25.7394,4615200.0],["2020-08-28",25.7996,25.877,25.5244,25.8598,2795100.0],["2020-08-31",25.8856,25.9544,25.6534,25.6534,2524000.0],["2020-09-01",25.7308,25.8254,25.619,25.7566,4106800.0],["2020-09-02",25.7996,26.2124,25.7738,26.1436,4358400.0],["2020-09-03",26.1952,26.2812,25.447,25.6276,3799800.0],["2020-09-04",25.662,25.791,24.9826,25.404,3141500.0],["2020-09-08",25.2492,25.3266,24.6214,24.8192,3700700.0],["2020-09-09",24.9654,25.533,24.8794,25.3868,4140500.0],["2020-09-10",24.9224,25.0084,24.5182,24.5354,9679500.0],["2020-09-11",24.5956,24.931,24.4838,24.7934,5990700.0],["2020-09-14",24.931,25.0084,24.716,24.7762,3960300.0],["2020-09-15",24.8794,25.0428,24.7246,24.7676,3510700.0],["2020-09-16",24.8536,24.931,24.4236,24.4494,2987600.0],["2020-09-17",24.2086,24.5526,24.1828,24.3462,3468100.0],["2020-09-18",24.4494,24.4494,23.9678,24.1226,5803600.0],["2020-09-21",23.8732,24.028,23.5894,23.9678,6586500.0],["2020-09-22",24.0624,24.2688,23.8818,23.9506,5514300.0],["2020-09-23",24.0194,24.1312,23.3572,23.383,2376200.0],["2020-09-24",23.5378,23.6668,23.2196,23.4432,3197200.0],["2020-09-25",23.34,24.0366,23.3056,23.9764,4276600.0],["2020-09-28",24.1742,24.3032,23.9248,23.942,2813500.0],["2020-09-29",24.0624,24.0624,23.297,23.3142,4577000.0],["2020-09-30",23.34,23.7528,23.34,23.7356,6646100.0],["2020-10-01",23.8567,24.3841,23.6751,24.2199,4908200.0],["2020-10-02",23.8826,24.3755,23.8826,24.289,3902600.0],["2020-10-05",24.4706,24.5484,23.874,23.9259,6182900.0],["2020-10-06",23.9172,24.4014,23.874,24.2371,5120800.0],["2020-10-07",24.4014,24.7992,24.3063,24.73,3493700.0],["2020-10-08",24.7992,24.9894,24.6954,24.8165,2891800.0],["2020-10-09",24.9202,25.3353,24.7733,25.2921,5359300.0],["2020-10-12",26.027,26.2173,25.7244,25.7676,6856800.0],["2020-10-13",25.6034,25.9579,25.5428,25.7936,4424200.0],["2020-10-14",25.8887,26.0357,25.5428,25.6552,5586100.0],["2020-10-15",25.4304,25.6898,25.3439,25.4564,4350400.0],["2020-10-16",25.3958,25.9406,25.3094,25.7331,56689800.0],["2020-10-19",25.6812,26.0616,25.171,25.2488,6506400.0],["2020-10-20",25.4823,25.6552,25.2748,25.2748,3726800.0],["2020-10-21",25.0759,25.3612,24.903,25.2142,3958500.0],["2020-10-22",25.2315,25.6812,25.1537,25.5515,3770100.0],["2020-10-23",25.7676,25.8455,25.1883,25.2575,4425300.0],["2020-10-26",25.2056,25.2575,24.315,24.5917,7958000.0],["2020-10-27",24.6436,24.8684,24.4706,24.73,6428500.0],["2020-10-28",24.3236,24.5484,23.7962,23.9777,6262100.0],["2020-10-29",23.6838,24.1074,23.5022,23.5108,5173100.0],["2020-10-30",23.3898,23.4935,23.0612,23.2601,5757800.0],["2020-11-02",23.6059,23.8221,23.1044,23.3811,4333500.0],["2020-11-03",23.6319,24.2371,23.6319,24.0383,3558500.0],["2020-11-04",24.903,24.9721,24.2458,24.4101,5403600.0],["2020-11-05",24.7041,24.9808,24.5225,24.903,3796700.0],["2020-11-06",25.0932,25.0932,24.6695,24.7819,2623000.0],["2020-11-09",25.5601,25.7071,23.9432,23.9777,6770000.0],["2020-11-10",23.5627,24.6263,23.4503,24.5398,6918700.0],["2020-11-11",24.6695,25.6985,24.6176,25.4218,5090000.0],["2020-11-12",25.5169,25.5428,24.8943,25.1191,3924100.0],["2020-11-13",25.1624,25.4823,25.1624,25.3353,2348200.0],["2020-11-16",25.3353,25.6639,25.1537,25.465,5977100.0],["2020-11-17",24.4706,25.344,24.4274,25.2402,29406700.0],["2020-11-18",25.465,25.7331,25.3267,25.5169,16248300.0],["2020-11-19",25.1797,25.9492,25.1797,25.7331,10576200.0],["2020-11-20",25.5342,25.9492,25.5255,25.8022,3647100.0],["2020-11-23",25.906,25.9406,25.6379,25.7936,4282700.0],["2020-11-24",25.9406,26.0271,25.8195,25.8455,6100900.0],["2020-11-25",26.0184,26.3297,25.9233,26.2259,3985400.0],["2020-11-27",26.3556,26.6064,26.2259,26.5977,2812900.0],["2020-11-30",26.6323,26.6669,25.906,26.3297,17911700.0],["2020-12-01",26.4767,26.5199,26.1913,26.3297,4533000.0],["2020-12-02",26.468,26.468,25.8455,26.0098,2982200.0],["2020-12-03",26.0098,26.2778,25.8887,26.0271,2933100.0],["2020-12-04",26.2,26.4594,26.0098,26.3989,2978700.0],["2020-12-07",26.3902,26.6669,26.3556,26.5545,3369500.0],["2020-12-08",26.4594,26.6583,26.0184,26.0876,5886500.0],["2020-12-09",26.1827,26.2778,26.0011,26.1654,5433400.0],["2020-12-10",26.3556,26.494,25.9925,26.0962,5836800.0],["2020-12-11",26.1395,26.3383,25.9492,26.2519,3162800.0],["2020-12-14",26.3297,26.6669,26.0703,26.2432,7516200.0],["2020-12-15",26.2432,26.2865,25.9319,26.1049,5444100.0],["2020-12-16",26.0876,26.5286,26.0876,26.494,2538500.0],["2020-12-17",26.4767,26.9609,26.4767,26.9177,4743800.0],["2020-12-18",27.0993,27.2203,26.3902,26.7447,11345200.0],["2020-12-21",26.4335,26.7274,26.2692,26.6064,3213200.0],["2020-12-22",26.5977,26.9263,26.5199,26.8658,2566900.0],["2020-12-23",26.6064,27.4451,26.5372,27.3327,2889300.0],["2020-12-24",27.3241,27.5835,27.2895,27.5662,1668800.0],["2020-12-28",27.67,27.791,27.376,27.6613,2310300.0],["2020-12-29",27.7564,27.8775,27.5489,27.67,3084300.0],["2020-12-30",27.7045,27.8602,27.4884,27.5143,2320200.0],["2020-12-31",27.5835,27.7564,27.376,27.67,2692100.0],["2021-01-04",27.7305,27.8083,26.8399,27.3154,4293700.0],["2021-01-05",27.3327,27.4192,27.0214,27.3587,2999900.0],["2021-01-06",26.6583,27.7218,26.641,27.4624,4706700.0],["2021-01-07",27.2192,27.6449,27.1931,27.6275,8330400.0],["2021-01-08",27.4711,27.8186,27.3755,27.8013,4995100.0],["2021-01-11",27.8794,27.8881,27.1757,27.2452,4322400.0],["2021-01-12",27.5319,27.5493,27.0541,27.2452,3363900.0],["2021-01-13",27.1757,27.5406,27.1062,27.5059,3429000.0],["2021-01-14",27.419,27.5754,27.1931,27.4016,4282200.0],["2021-01-15",27.3495,27.8708,27.2279,27.6796,8525400.0],["2021-01-19",27.6796,27.8881,27.4624,27.6449,4542800.0],["2021-01-20",27.6622,27.836,27.2539,27.7578,3344100.0],["2021-01-21",27.7752,27.7752,27.3669,27.4016,2972700.0],["2021-01-22",27.3842,27.5493,27.1757,27.3408,2368500.0],["2021-01-25",27.3408,27.9924,27.3234,27.8273,4544100.0],["2021-01-26",27.8273,28.4355,27.7665,28.3486,7078400.0],["2021-01-27",28.2965,29.0958,28.1922,28.8438,10163700.0],["2021-01-28",28.8004,29.2695,28.1401,28.1661,5299600.0],["2021-01-29",27.6709,28.3052,27.5928,27.6275,4472700.0],["2021-02-01",27.8013,27.9403,27.5841,27.7318,2986500.0],["2021-02-02",27.7578,28.1661,27.5406,27.7926,4158700.0],["2021-02-03",27.6796,27.9837,27.2452,27.7318,3796700.0],["2021-02-04",27.6796,28.0793,27.4711,28.0619,4090800.0],["2021-02-05",28.1835,28.5224,27.9837,28.2617,3576000.0],["2021-02-08",28.2357,28.4442,27.7057,27.8881,4521400.0],["2021-02-09",27.8273,28.2009,27.6536,28.1488,2469300.0],["2021-02-10",28.3225,28.3486,27.697,27.8273,2703500.0],["2021-02-11",27.7839,28.0271,27.5841,27.7231,3421500.0],["2021-02-12",27.7404,27.7404,27.4103,27.6014,3497800.0],["2021-02-16",27.5841,27.6275,27.1584,27.2974,3841500.0],["2021-02-17",27.3842,27.5146,27.1584,27.5059,4298100.0],["2021-02-18",27.3756,27.6101,27.1584,27.5754,3697300.0],["2021-02-19",27.4537,27.6362,27.0889,27.141,3174300.0],["2021-02-22",27.1584,27.5927,26.9846,27.5232,5655800.0],["2021-02-23",27.7491,28.0098,27.2452,27.6188,4480300.0],["2021-02-24",27.445,27.5232,26.9672,27.3321,4702200.0],["2021-02-25",27.1062,27.8708,26.4286,26.8108,5883300.0],["2021-02-26",26.863,27.0975,26.3069,26.5154,7687100.0],["2021-03-01",26.7413,27.0193,26.4546,26.8369,5082500.0],["2021-03-02",26.889,27.0715,26.6979,26.7413,4153100.0],["2021-03-03",26.6284,27.0975,26.5589,26.6023,5124700.0],["2021-03-04",26.7326,27.3234,26.6371,26.8282,4910700.0],["2021-03-05",27.0367,27.5754,26.8717,27.3929,5867300.0],["2021-03-08",27.5841,28.3833,27.419,28.2096,7160700.0],["2021-03-09",28.4007,28.9481,28.3225,28.7482,8710200.0],["2021-03-10",28.9654,29.5823,28.922,29.1566,9881100.0],["2021-03-11",28.9915,29.2434,28.7482,28.9307,6253700.0],["2021-03-12",28.922,29.0089,28.4094,28.9915,5175000.0],["2021-03-15",29.3911,29.3911,28.8438,29.1739,6424700.0],["2021-03-16",29.2608,29.7387,29.2348,29.617,7239500.0],["2021-03-17",29.1566,29.7387,29.1044,29.6257,7518500.0],["2021-03-18",29.478,29.6778,29.2695,29.4433,5919700.0],["2021-03-19",30.0427,30.0862,29.6083,29.6605,22880600.0],["2021-03-22",29.5388,30.1731,29.4085,30.0427,7388300.0],["2021-03-23",30.286,30.3555,29.9298,30.0688,7575200.0],["2021-03-24",29.9906,30.0514,29.8082,29.8603,4258300.0],["2021-03-25",30.1296,30.2252,29.8516,30.008,5260900.0],["2021-03-26",29.6952,30.677,29.6692,30.6161,7303100.0],["2021-03-29",30.5988,30.9028,30.3989,30.8333,6222900.0],["2021-03-30",30.7812,30.8507,30.2165,30.3294,5126900.0],["2021-03-31",30.3033,30.5476,29.9804,29.9891,6273100.0],["2021-04-01",30.0153,30.2945,29.867,30.1026,6344500.0],["2021-04-05",30.0764,30.6348,30.0415,30.5388,6008600.0],["2021-04-06",30.4429,30.757,30.3294,30.5999,8746900.0],["2021-04-07",30.7308,30.8268,30.5825,30.7744,4018900.0],["2021-04-08",30.8268,30.9664,30.7482,30.8093,7082100.0],["2021-04-09",30.8093,30.8442,30.4516,30.6872,5654100.0],["2021-04-12",30.7483,31.0624,30.6348,30.9664,4741500.0],["2021-04-13",30.8966,31.0711,30.7395,30.8704,3646600.0],["2021-04-14",30.9228,30.9838,30.7221,30.853,3739400.0],["2021-04-15",31.0187,31.3939,31.0187,31.263,8546300.0],["2021-04-16",31.2369,31.455,31.1322,31.4201,4964200.0],["2021-04-19",31.4986,31.6731,31.263,31.5248,3660900.0],["2021-04-20",31.3939,31.7429,31.3677,31.5597,3601200.0],["2021-04-21",31.5684,31.804,31.4899,31.6819,3123900.0],["2021-04-22",31.4027,31.6382,31.2805,31.4376,4138900.0],["2021-04-23",31.3765,31.6557,31.2892,31.5684,2812500.0],["2021-04-26",31.4288,31.5423,31.0187,31.0711,3511000.0],["2021-04-27",31.0013,31.1496,30.7832,30.9838,6681900.0],["2021-04-28",30.9926,31.2107,30.7046,30.7221,4007600.0],["2021-04-29",30.6872,31.4463,30.6872,31.359,5074800.0],["2021-04-30",31.3416,31.4027,30.757,31.2805,4092700.0],["2021-05-03",31.3852,31.7342,31.2631,31.4725,2941600.0],["2021-05-04",31.4986,31.6819,31.106,31.1671,4071800.0],["2021-05-05",31.0624,31.5161,30.9838,31.4027,3231900.0],["2021-05-06",31.6819,31.7866,31.4463,31.6993,3684800.0],["2021-05-07",31.7081,31.9785,31.5684,31.9349,3212200.0],["2021-05-10",31.9262,32.1181,31.6557,31.7429,3440200.0],["2021-05-11",31.7866,31.7866,30.9838,31.1932,3615000.0],["2021-05-12",30.9838,31.2282,30.757,30.914,5232200.0],["2021-05-13",30.8966,31.359,30.8704,31.1671,2797600.0],["2021-05-14",31.4637,31.6382,31.298,31.455,2992900.0],["2021-05-17",31.455,31.6557,31.2631,31.3852,2446500.0],["2021-05-18",31.455,31.6208,31.359,31.4114,2785200.0],["2021-05-19",31.2718,31.4288,31.0362,31.2281,3031200.0],["2021-05-20",31.0624,31.8302,31.0624,31.7517,3111500.0],["2021-05-21",31.9873,32.0483,31.551,31.6208,2753200.0],["2021-05-24",31.8564,32.2665,31.7778,32.1618,3629700.0],["2021-05-25",32.1618,32.2316,31.8389,31.8477,3436800.0],["2021-05-26",31.9175,32.0832,31.7517,31.8825,2956600.0],["2021-05-27",32.2665,32.3799,31.8913,31.9785,12969700.0],["2021-05-28",32.0745,32.3624,32.0745,32.249,3378400.0],["2021-06-01",32.2839,32.3712,32.0832,32.1879,3655700.0],["2021-06-02",32.1879,32.3624,32.0047,32.3275,2982900.0],["2021-06-03",32.0832,32.2665,31.8651,32.2141,3655700.0],["2021-06-04",32.3101,32.3363,32.092,32.2054,3476600.0],["2021-06-07",32.2141,32.2403,32.0047,32.1443,2026200.0],["2021-06-08",30.9053,31.0275,30.2335,30.757,18531000.0],["2021-06-09",30.7395,30.8355,30.4952,30.5214,5185700.0],["2021-06-10",30.5214,30.8355,30.4516,30.4865,10553700.0],["2021-06-11",30.5563,30.7395,30.3556,30.7395,10095100.0],["2021-06-14",30.6697,30.6872,30.1375,30.408,6412700.0],["2021-06-15",30.5039,30.5476,30.0328,30.2596,7822900.0],["2021-06-16",30.3294,30.3294,29.867,29.8757,6354200.0],["2021-06-17",29.8059,30.2509,29.6314,30.0939,6435900.0],["2021-06-18",30.0153,30.2596,29.7797,30.12,16763800.0],["2021-06-21",30.1113,30.3818,29.8408,29.9193,5672200.0],["2021-06-22",29.9804,30.3469,29.9019,30.3382,7131100.0],["2021-06-23",30.2509,30.3643,30.0502,30.0939,3928800.0],["2021-06-24",30.1113,30.2335,30.0153,30.1811,4202400.0],["2021-06-25",30.1375,30.4865,30.0415,30.4167,3851200.0],["2021-06-28",30.5301,30.5476,30.2945,30.4341,5673800.0],["2021-06-29",30.8006,30.8617,30.5214,30.7483,5117300.0],["2021-06-30",30.8254,30.9921,30.6939,30.9132,4075700.0],["2021-07-01",30.8605,31.1062,30.764,30.8956,5060900.0],["2021-07-02",31.0272,31.2377,30.7816,30.8605,4527000.0],["2021-07-06",30.7377,30.8254,30.4132,30.6412,5065200.0],["2021-07-07",30.6851,30.8869,30.6149,30.7026,3867700.0],["2021-07-08",30.571,30.7553,30.3781,30.5009,5728100.0],["2021-07-09",30.5623,30.7114,30.5096,30.7026,4393700.0],["2021-07-12",30.6412,30.7553,30.4921,30.6851,5983100.0],["2021-07-13",30.7465,31.1588,30.6675,30.7202,5123500.0],["2021-07-14",30.7904,31.229,30.6588,31.1413,4860000.0],["2021-07-15",31.2114,31.5974,31.0886,31.5886,9211100.0],["2021-07-16",31.536,31.7202,31.3167,31.4746,6501400.0],["2021-07-19",31.5448,31.6851,31.0097,31.2114,4781500.0],["2021-07-20",31.2991,31.7202,31.15,31.4834,5332700.0],["2021-07-21",31.4921,31.5886,31.1237,31.1413,2972000.0],["2021-07-22",31.1061,31.3693,30.9219,31.343,3617900.0],["2021-07-23",31.4044,31.7553,31.2641,31.6413,3005800.0],["2021-07-26",31.6062,31.7992,31.5272,31.6237,3540900.0],["2021-07-27",31.6149,31.7728,31.0711,31.15,5969200.0],["2021-07-28",30.9921,31.1588,30.8518,30.9921,4113200.0],["2021-07-29",30.9746,31.1237,30.5711,30.6588,4452400.0],["2021-07-30",30.7026,31.0535,30.6763,30.8869,4365400.0],["2021-08-02",30.0886,30.2903,29.7903,30.1675,10144800.0],["2021-08-03",30.2903,30.5798,30.1061,30.5447,5675500.0],["2021-08-04",30.5711,30.6149,30.0096,30.15,4942700.0],["2021-08-05",30.2465,30.3868,30.071,30.2289,4421700.0],["2021-08-06",30.1675,30.3079,30.0009,30.0798,5282700.0],["2021-08-09",30.0798,30.2114,29.9745,30.15,7122200.0],["2021-08-10",30.1149,30.2816,30.0623,30.15,5296300.0],["2021-08-11",30.343,30.4658,30.1938,30.4044,3638500.0],["2021-08-12",30.4044,30.457,30.1675,30.1763,2593600.0],["2021-08-13",30.1763,30.3517,30.0973,30.2202,2931000.0],["2021-08-16",30.2465,30.8518,30.1938,30.8167,4428800.0],["2021-08-17",30.8342,30.8342,30.3167,30.3956,4011900.0],["2021-08-18",30.3254,30.5447,30.0798,30.1588,4163400.0],["2021-08-19",30.1237,30.6588,30.1061,30.6061,3878200.0],["2021-08-20",30.5974,30.764,30.5184,30.5447,2521700.0],["2021-08-23",30.5272,30.8342,30.5096,30.729,3193200.0],["2021-08-24",30.6763,30.7816,30.4921,30.6763,2452600.0],["2021-08-25",30.5623,30.729,30.3518,30.6325,4472200.0],["2021-08-26",30.6149,30.7816,30.5535,30.6763,3185500.0],["2021-08-27",30.7991,30.9044,30.6061,30.8167,3894400.0],["2021-08-30",30.7026,30.9658,30.7026,30.9307,2602900.0],["2021-08-31",30.8693,31.3606,30.8167,31.2904,6717100.0],["2021-09-01",31.3693,31.4658,31.229,31.3518,3240600.0],["2021-09-02",31.3693,31.5535,31.2027,31.457,3338100.0],["2021-09-03",31.229,31.2991,30.843,30.9132,5148100.0],["2021-09-07",30.7377,30.8254,30.3693,30.5009,5473200.0],["2021-09-08",30.6325,30.9833,30.5447,30.957,3761900.0],["2021-09-09",30.957,30.957,30.5272,30.5535,3967100.0],["2021-09-10",30.5535,30.764,30.4219,30.5535,5334500.0],["2021-09-13",30.65,30.9658,30.6237,30.8342,3559500.0],["2021-09-14",30.9307,31.0184,30.6675,30.7202,2376200.0],["2021-09-15",30.7377,31.15,30.6325,31.0711,3545700.0],["2021-09-16",30.9833,31.2114,30.8693,31.1325,2459000.0],["2021-09-17",31.0886,31.1325,30.2377,30.6237,18132500.0],["2021-09-20",30.6325,30.6325,29.9307,30.1061,6339000.0],["2021-09-21",30.2991,30.4395,29.6763,29.8166,9602600.0],["2021-09-22",29.8254,30.2377,29.764,30.1149,9742300.0],["2021-09-23",30.0798,30.2377,30.0096,30.0886,5581400.0],["2021-09-24",30.0535,30.1324,29.6851,29.7114,6719400.0],["2021-09-27",29.6324,30.1324,29.6237,29.8342,6453600.0],["2021-09-28",29.6851,29.9745,29.5973,29.8605,10209000.0],["2021-09-29",29.8956,30.7114,29.7816,30.3868,8728300.0],["2021-09-30",30.5086,30.6144,30.1205,30.1293,6257400.0],["2021-10-01",30.9407,31.0995,29.1855,29.2826,15124600.0],["2021-10-04",29.1238,29.3531,28.6122,28.8592,9622000.0],["2021-10-05",28.8945,29.8118,28.8592,29.4854,7410100.0],["2021-10-06",29.2737,30.1117,29.1767,30.0852,7420500.0],["2021-10-07",30.2351,30.8878,30.094,30.879,8532500.0],["2021-10-08",30.8614,31.0819,30.7026,30.9055,6099600.0],["2021-10-11",30.9584,31.1171,30.7732,30.9848,5606700.0],["2021-10-12",31.0378,31.1348,30.8261,31.0113,10416500.0],["2021-10-13",31.1612,31.6904,31.1083,31.6728,8727600.0],["2021-10-14",31.7522,32.2196,31.3024,31.3906,9785000.0],["2021-10-15",31.4258,31.4699,30.9055,31.1436,5894600.0],["2021-10-18",31.0554,31.0907,30.632,30.6585,4628400.0],["2021-10-19",30.6497,30.7114,30.3674,30.6497,2993800.0],["2021-10-20",30.7555,30.9672,30.6409,30.782,3015700.0],["2021-10-21",30.6673,30.7555,30.191,30.3233,4347900.0],["2021-10-22",30.3851,30.685,30.3762,30.5703,3067500.0],["2021-10-25",30.6232,30.632,30.3322,30.3763,3442800.0],["2021-10-26",30.4027,30.5791,30.2351,30.4997,3193200.0],["2021-10-27",30.5791,30.6056,30.1028,30.1646,4506600.0],["2021-10-28",30.4292,31.32,30.2351,31.3024,5121100.0],["2021-10-29",31.3376,32.1226,31.2142,31.8316,7624500.0],["2021-11-01",31.6993,32.1579,31.5846,32.105,5263400.0],["2021-11-02",32.1491,32.2196,31.5758,31.7257,4208800.0],["2021-11-03",31.5846,31.9021,31.4788,31.8316,6673400.0],["2021-11-04",31.8227,32.1138,31.7345,31.8845,3088800.0],["2021-11-05",32.0609,32.1932,31.9286,32.0873,4523200.0],["2021-11-08",32.105,32.2637,31.2847,31.5405,5731900.0],["2021-11-09",31.5934,31.9639,31.4964,31.5581,6364300.0],["2021-11-10",31.6375,31.9815,31.4788,31.6375,9510200.0],["2021-11-11",31.664,31.664,31.3465,31.417,2533000.0],["2021-11-12",31.4435,31.6287,31.2759,31.4611,3839600.0],["2021-11-15",31.3729,31.4964,31.223,31.4964,2316700.0],["2021-11-16",31.7434,31.8139,31.3641,31.3818,3344800.0],["2021-11-17",31.3024,31.4964,31.1612,31.4699,3429900.0],["2021-11-18",31.4435,31.4964,31.1877,31.3729,4703700.0],["2021-11-19",31.3729,31.3729,30.879,31.0113,4255900.0],["2021-11-22",31.0025,31.664,30.6497,31.6287,5887100.0],["2021-11-23",31.6287,31.9462,31.417,31.6728,4522600.0],["2021-11-24",31.664,31.6816,31.2053,31.417,3885900.0],["2021-11-26",31.417,31.417,30.7996,30.8525,2846500.0],["2021-11-29",30.5615,31.1083,30.5615,31.0201,3977500.0],["2021-11-30",31.0201,31.0201,29.8029,29.9793,5796000.0],["2021-12-01",30.3233,30.3498,29.5825,29.6001,4991600.0],["2021-12-02",29.8029,30.3233,29.8029,30.1293,6371200.0],["2021-12-03",30.244,30.438,29.9794,30.4027,7301700.0],["2021-12-06",30.6938,30.9496,30.5791,30.6938,5610100.0],["2021-12-07",30.5615,30.879,30.3674,30.8084,5232800.0],["2021-12-08",30.6056,30.8084,30.2969,30.7026,5109700.0],["2021-12-09",30.6056,30.685,30.2351,30.5086,5401100.0],["2021-12-10",30.7026,31.3906,30.632,31.1524,5941500.0],["2021-12-13",31.1965,31.3553,31.0201,31.1348,5709400.0],["2021-12-14",31.1171,31.3024,30.8966,30.9231,7993300.0],["2021-12-15",30.9231,31.5581,30.9143,31.4435,6516900.0],["2021-12-16",31.3817,31.7786,31.2935,31.4876,7527500.0],["2021-12-17",31.3729,31.7963,31.2935,31.4699,10614800.0],["2021-12-20",31.0466,31.3465,30.9231,31.2935,4841200.0],["2021-12-21",31.3376,31.4082,31.0025,31.1524,4734900.0],["2021-12-22",31.1348,31.6728,31.0201,31.6375,5576900.0],["2021-12-23",31.6728,31.7786,31.4347,31.6993,6120300.0],["2021-12-27",31.4347,31.8757,31.4347,31.8492,2842300.0],["2021-12-28",31.8228,32.0874,31.7875,32.0785,2509700.0],["2021-12-29",32.0433,32.3431,31.9991,32.2638,3438600.0],["2021-12-30",32.3608,32.6165,32.3167,32.3519,4015000.0],["2021-12-31",32.3167,32.5901,32.1667,32.5107,3726600.0],["2022-01-03",32.3167,32.4225,31.9727,32.3784,3508900.0],["2022-01-04",32.449,32.987,32.4313,32.8635,5305600.0],["2022-01-05",32.7376,33.2784,32.5958,32.8263,5777400.0],["2022-01-06",32.782,33.5886,32.782,33.1809,6505000.0],["2022-01-07",33.0656,33.1631,32.7908,33.0656,4939200.0],["2022-01-10",33.1188,33.2872,32.9061,33.0745,7937500.0],["2022-01-11",32.9947,33.5975,32.7997,33.5355,7580500.0],["2022-01-12",33.4557,33.7128,33.2872,33.695,7862300.0],["2022-01-13",33.7305,34.1383,33.5621,34.0851,7646100.0],["2022-01-14",34.0585,34.8829,33.8369,34.8209,8022500.0],["2022-01-18",34.617,34.6702,33.695,33.8191,9632700.0],["2022-01-19",33.9344,34.2269,33.6773,34.023,5019300.0],["2022-01-20",34.023,34.2712,33.7571,33.7837,4903500.0],["2022-01-21",33.9166,34.3156,33.5089,33.5355,6089300.0],["2022-01-24",33.695,33.9344,33.1277,33.8369,10963700.0],["2022-01-25",33.633,34.0496,33.1809,33.7571,6712700.0],["2022-01-26",33.4291,33.8103,32.9504,33.1631,10407900.0],["2022-01-27",33.1631,34.1471,33.1631,33.3316,5411900.0],["2022-01-28",33.0745,33.3936,32.8529,33.367,8513700.0],["2022-01-31",33.0834,33.7571,33.0745,33.6418,8517600.0],["2022-02-01",33.6773,33.8546,33.2252,33.8103,5775200.0],["2022-02-02",33.9521,34.4751,33.8369,34.3687,5636500.0],["2022-02-03",34.3421,34.617,34.0585,34.351,7443700.0],["2022-02-04",34.0319,34.2624,33.5798,33.8989,5495900.0],["2022-02-07",33.9787,34.3333,33.8191,34.1915,5469300.0],["2022-02-08",34.2801,34.5992,34.1117,34.4397,6673400.0],["2022-02-09",34.6524,34.6879,34.2003,34.289,4168700.0],["2022-02-10",33.7128,34.3156,33.7039,33.9344,6926000.0],["2022-02-11",33.8635,34.0585,33.633,33.7128,7005400.0],["2022-02-14",33.7925,33.8901,33.3404,33.7748,6406200.0],["2022-02-15",34.0585,34.2358,33.5887,33.6241,5583500.0],["2022-02-16",33.6418,33.8369,33.3759,33.6152,7719100.0],["2022-02-17",34.0319,34.0319,33.3848,33.6152,5994200.0],["2022-02-18",33.4911,34.2269,33.4823,34.1117,6686300.0],["2022-02-22",34.1649,34.351,33.8191,34.1915,6932600.0],["2022-02-23",34.1649,34.3422,33.7393,33.7393,7046400.0],["2022-02-24",33.0036,33.3493,31.8423,32.4894,7374500.0],["2022-02-25",32.711,34.0496,32.6667,33.9521,8460500.0],["2022-02-28",33.1543,34.3156,33.1011,34.2801,7980600.0],["2022-03-01",34.023,34.3865,33.6684,33.828,6055500.0],["2022-03-02",34.0319,34.3776,33.7305,34.2269,3860000.0],["2022-03-03",34.289,34.4663,34.156,34.2269,5555900.0],["2022-03-04",33.8812,34.5992,33.6152,34.4663,6418500.0],["2022-03-07",34.3776,34.7943,33.7393,33.8103,6681800.0],["2022-03-08",33.7837,34.0053,32.9238,32.9858,6479500.0],["2022-03-09",33.4291,33.6241,32.782,33.3582,9897100.0],["2022-03-10",32.9415,33.9078,32.3653,32.977,8174500.0],["2022-03-11",33.1011,33.4645,32.5781,32.6312,6844900.0],["2022-03-14",32.6667,32.9681,32.6579,32.8351,7036600.0],["2022-03-15",33.1277,33.2518,32.8883,33.1011,6329300.0],["2022-03-16",32.9858,33.3759,32.5869,33.2075,9275300.0],["2022-03-17",33.1809,33.7837,33.1809,33.5089,5815000.0],["2022-03-18",33.5,33.6152,33.1897,33.5177,8574100.0],["2022-03-21",33.5089,33.8103,33.2163,33.4911,4065700.0],["2022-03-22",33.0922,33.6773,33.0922,33.5355,4241800.0],["2022-03-23",33.4911,33.6773,32.6401,32.6844,5153300.0],["2022-03-24",32.8351,33.0479,32.6313,33.0302,3461400.0],["2022-03-25",32.9681,33.3582,32.9327,33.3139,2957900.0],["2022-03-28",33.4025,33.7039,33.1188,33.6862,3424200.0],["2022-03-29",33.7039,34.0939,33.5532,33.9432,4116300.0],["2022-03-30",33.7482,33.961,33.5621,33.8191,3625700.0],["2022-03-31",33.9866,34.1381,33.755,33.7639,4288500.0],["2022-04-01",33.8173,34.0668,33.6392,34.0668,2568200.0],["2022-04-04",33.8886,34.1826,33.4966,34.1737,4516200.0],["2022-04-05",33.8975,34.049,32.8641,32.9176,10494800.0],["2022-04-06",32.9621,33.8886,32.8018,33.7015,7593100.0],["2022-04-07",33.6837,33.7194,33.2205,33.5056,4763400.0],["2022-04-08",33.5768,33.7461,33.3274,33.5412,5913600.0],["2022-04-11",33.657,33.8886,33.4788,33.4877,4409100.0],["2022-04-12",33.6036,33.7639,33.2739,33.5234,6237100.0],["2022-04-13",33.657,33.7283,33.3719,33.5501,6241700.0],["2022-04-14",33.6214,33.6748,33.1314,33.1759,5109900.0],["2022-04-18",33.1403,33.3808,32.588,32.7661,8055300.0],["2022-04-19",32.8909,33.5768,32.7394,33.461,8806500.0],["2022-04-20",33.5857,33.8975,33.4343,33.8619,6061600.0],["2022-04-21",33.9243,34.1024,33.3897,33.4165,6735300.0],["2022-04-22",33.4877,33.5501,32.9443,32.9621,5430500.0],["2022-04-25",33.2472,33.3541,32.6414,33.2294,6044500.0],["2022-04-26",33.2205,33.5412,32.9799,33.0067,7729200.0],["2022-04-27",33.1848,34.0222,33.1225,33.7283,6655300.0],["2022-04-28",33.2917,34.1024,32.677,33.8441,7437900.0],["2022-04-29",33.853,34.343,33.2472,33.3185,7760800.0],["2022-05-02",33.4254,33.7283,32.098,32.5434,9331600.0],["2022-05-03",32.8285,33.3987,32.7127,33.1314,8822000.0],["2022-05-04",33.0423,33.2383,32.579,33.1581,9463700.0],["2022-05-05",33.2828,33.2828,32.7127,33.0156,8480900.0],["2022-05-06",32.9354,33.1314,32.5523,32.9265,7708800.0],["2022-05-09",32.873,33.461,32.6503,33.0868,9552300.0],["2022-05-10",33.363,33.559,32.6236,32.9621,8336100.0],["2022-05-11",32.7038,33.8619,32.7038,33.3363,9595900.0],["2022-05-12",33.3274,33.4165,32.5167,32.8374,14181500.0],["2022-05-13",32.8463,33.3541,32.7661,33.1492,13123700.0],["2022-05-16",33.0868,33.3274,32.8285,32.9443,11106400.0],["2022-05-17",32.8998,33.0156,31.5278,32.0445,18922100.0],["2022-05-18",31.9911,32.0089,30.726,30.7528,12435500.0],["2022-05-19",30.6191,30.8062,29.9955,30.5835,13273100.0],["2022-05-20",30.8418,30.8864,29.8975,30.8062,12284500.0],["2022-05-23",31.1715,31.3318,30.9309,31.1447,7168400.0],["2022-05-24",31.1447,31.4566,30.9398,31.4387,10467900.0],["2022-05-25",31.4922,31.6436,31.1715,31.4833,10498300.0],["2022-05-26",31.5189,31.8664,31.4209,31.6525,10005700.0],["2022-05-27",31.7238,31.9554,31.1447,31.3407,11456000.0],["2022-05-31",31.2517,31.2695,30.7528,30.9488,35586700.0],["2022-06-01",30.9488,31.0913,30.3341,30.8597,8627200.0],["2022-06-02",30.9488,31.4744,30.4944,31.4655,10894500.0],["2022-06-03",31.4031,31.4387,31.0289,31.118,6982100.0],["2022-06-06",33.1848,33.2472,32.2851,32.6949,23883000.0],["2022-06-07",32.4721,32.7483,32.2494,32.4365,10389600.0],["2022-06-08",32.2672,32.4098,31.9733,32.098,10141800.0],["2022-06-09",32.098,32.5791,31.7951,31.8129,9569900.0],["2022-06-10",31.4922,31.8931,31.3586,31.6169,9521100.0],["2022-06-13",31.2606,31.5278,30.8329,30.9131,10588100.0],["2022-06-14",31.0824,31.1893,30.432,30.6459,10030300.0],["2022-06-15",30.7528,31.2695,30.6815,31.0468,11669800.0],["2022-06-16",30.7528,31.0913,30.5746,30.6815,18528000.0],["2022-06-17",30.8508,31.1002,29.7104,30.6013,143326600.0],["2022-06-21",30.4588,31.4209,30.3875,31.1269,15772000.0],["2022-06-22",31.1447,31.5456,30.9398,31.0735,11467200.0],["2022-06-23",31.2427,31.5278,31.118,31.3675,11130900.0],["2022-06-24",31.6525,31.9911,31.2338,31.8574,15239700.0],["2022-06-27",31.8574,32.1158,31.8129,31.9732,6617300.0],["2022-06-28",32.0356,32.3652,31.6169,31.6347,7036600.0],["2022-06-29",31.7683,32.0356,31.6436,31.7862,7246400.0],["2022-06-30",31.4799,31.9008,31.3993,31.6948,7680500.0],["2022-07-01",31.5426,32.3844,31.3814,32.3038,5867300.0],["2022-07-05",32.3128,32.4829,31.7396,32.474,7186000.0],["2022-07-06",32.5008,32.6531,32.1247,32.1963,8696200.0],["2022-07-07",32.2411,32.4829,32.1784,32.3755,6471400.0],["2022-07-08",32.4382,32.5367,32.071,32.4202,7374600.0],["2022-07-11",32.5277,32.5815,32.2411,32.3665,5827100.0],["2022-07-12",32.465,32.8054,32.3307,32.5098,6359800.0],["2022-07-13",32.4382,32.7785,32.1874,32.6262,5349000.0],["2022-07-14",32.1426,32.6262,32.0889,32.5904,6379600.0],["2022-07-15",32.9755,33.0293,32.4919,32.8054,6345500.0],["2022-07-18",32.8412,32.8501,32.2769,32.3844,6312700.0],["2022-07-19",32.7158,32.7964,32.474,32.671,7134600.0],["2022-07-20",32.671,32.7068,32.3576,32.5188,5573700.0],["2022-07-21",32.4829,32.6531,32.1964,32.4919,7490700.0],["2022-07-22",32.6442,32.7785,32.4023,32.6262,5940500.0],["2022-07-25",32.6889,33.0561,32.6352,32.9218,3873400.0],["2022-07-26",32.9307,33.2531,32.7158,33.1994,6662300.0],["2022-07-27",33.0561,33.495,32.7785,33.2352,8090900.0],["2022-07-28",33.5308,34.5159,33.1278,34.4801,9055800.0],["2022-07-29",34.292,34.713,34.1487,34.695,7316800.0],["2022-08-01",34.7936,35.304,34.7577,34.8473,8587400.0],["2022-08-02",34.8831,34.901,34.4174,34.5338,5576900.0],["2022-08-03",34.5786,35.0622,34.2562,35.0175,5835500.0],["2022-08-04",34.9637,34.9906,34.4622,34.6413,5533600.0],["2022-08-05",34.5607,34.695,34.1219,34.6771,5975200.0],["2022-08-08",34.8831,34.9995,34.5965,34.7309,4719300.0],["2022-08-09",34.8742,35.1787,34.7488,35.0264,7192600.0],["2022-08-10",35.1876,35.6175,35.1339,35.5548,10802700.0],["2022-08-11",35.6802,35.8862,34.91,34.9458,7121600.0],["2022-08-12",35.0354,35.2234,34.9995,35.1966,6209700.0],["2022-08-15",35.1518,35.8324,35.1339,35.7787,5394000.0],["2022-08-16",35.8235,36.2265,35.7518,35.8951,6640100.0],["2022-08-17",35.9041,36.1459,35.7429,35.8683,6330800.0],["2022-08-18",35.9309,36.9967,35.8145,35.8503,8202700.0],["2022-08-19",35.7787,36.0653,35.6264,35.7877,11083500.0],["2022-08-22",35.5727,35.8145,35.2861,35.3578,5536300.0],["2022-08-23",35.2324,35.5548,35.1697,35.3667,4820900.0],["2022-08-24",35.4384,35.6354,35.2234,35.4742,4097800.0],["2022-08-25",35.4742,35.6623,35.3667,35.5459,4581500.0],["2022-08-26",35.5817,35.6444,34.5517,34.5876,8000800.0],["2022-08-29",34.4174,34.9458,34.3458,34.7488,5321600.0],["2022-08-30",34.6592,34.695,34.292,34.4084,4506300.0],["2022-08-31",34.5697,34.5965,34.0771,34.1398,6967800.0],["2022-09-01",34.1039,34.3637,33.8532,34.3278,4412100.0],["2022-09-02",34.5249,34.7577,33.7189,33.8801,5892500.0],["2022-09-06",33.9159,34.1935,33.5935,33.6472,7344200.0],["2022-09-07",33.7815,34.4084,33.7547,34.3368,5000900.0],["2022-09-08",34.3099,34.4891,34.0592,34.4443,6240400.0],["2022-09-09",34.5159,34.8383,34.3279,34.6503,5260500.0],["2022-09-12",34.7577,34.9995,34.6682,34.9368,5026500.0],["2022-09-13",34.6144,34.8473,33.6562,33.7547,7023500.0],["2022-09-14",33.889,34.1756,33.6114,33.7994,6900000.0],["2022-09-15",33.8532,34.095,33.28,33.3427,8293500.0],["2022-09-16",33.1994,33.5666,32.877,33.289,33297800.0],["2022-09-19",33.3517,33.898,33.0472,33.8263,7525200.0],["2022-09-20",33.7278,33.7636,33.28,33.5218,4492000.0],["2022-09-21",33.7368,33.9875,33.2711,33.28,6009900.0],["2022-09-22",33.3248,33.477,33.1815,33.2352,5758500.0],["2022-09-23",33.1636,33.2442,32.7964,33.2084,5849100.0],["2022-09-26",33.1546,33.6114,33.0919,33.3875,7144500.0],["2022-09-27",32.9307,33.1188,32.1695,32.2143,10634800.0],["2022-09-28",32.277,32.8949,31.9814,32.7516,5853400.0],["2022-09-29",32.9407,32.9407,32.2383,32.5265,6318400.0],["2022-09-30",32.7066,32.7246,32.2203,32.2563,8143000.0],["2022-10-03",32.3554,33.2379,32.2473,33.2019,11361500.0],["2022-10-04",33.445,33.8322,33.1298,33.5531,10721500.0],["2022-10-05",33.5261,33.9403,33.1749,33.7152,5555400.0],["2022-10-06",33.5981,33.7962,33.3279,33.445,5237000.0],["2022-10-07",33.499,33.499,32.8237,32.8687,7064800.0],["2022-10-10",32.8056,33.382,32.6976,33.2919,5683500.0],["2022-10-11",33.409,34.2284,33.373,33.8142,10534900.0],["2022-10-12",34.1654,34.2195,33.7782,33.9583,8563400.0],["2022-10-13",33.508,34.4356,33.3099,34.3455,6389600.0],["2022-10-14",34.5166,34.5797,33.418,33.6161,9240000.0],["2022-10-17",33.9043,34.2285,33.8142,34.0033,5534100.0],["2022-10-18",34.4896,34.6877,34.2465,34.5526,4471300.0],["2022-10-19",34.5346,34.6787,33.7692,34.0213,5436500.0],["2022-10-20",33.9673,34.0394,33.5351,33.5711,4461000.0],["2022-10-21",33.5711,33.9493,33.3189,33.8773,6020900.0],["2022-10-24",34.3455,34.6607,33.8953,34.6157,6972100.0],["2022-10-25",34.7147,34.7868,34.3455,34.7147,5628700.0],["2022-10-26",34.9669,35.264,34.7778,34.9038,7665600.0],["2022-10-27",33.8773,34.3365,33.5441,34.3185,7209100.0],["2022-10-28",34.5256,35.7773,34.5256,35.6152,8038300.0],["2022-10-31",35.0839,35.255,34.6787,34.9759,6865800.0],["2022-11-01",35.0749,35.0749,34.0303,34.0754,9435500.0],["2022-11-02",34.0754,34.1924,33.2469,33.3009,10968100.0],["2022-11-03",33.0128,33.0488,32.6526,32.6796,9893300.0],["2022-11-04",32.9407,33.364,32.7336,33.3009,7834200.0],["2022-11-07",33.436,33.8863,33.382,33.7332,6723900.0],["2022-11-08",33.7332,34.3365,33.6701,34.1654,5692000.0],["2022-11-09",34.0573,34.4176,33.8052,33.8322,5343100.0],["2022-11-10",34.5166,34.6787,33.445,34.1654,10099000.0],["2022-11-11",34.2555,34.3185,33.2199,33.6251,7058600.0],["2022-11-14",33.6972,33.7422,32.8597,32.9047,11253700.0],["2022-11-15",33.3279,33.418,32.5985,32.9497,10151100.0],["2022-11-16",33.2199,33.346,32.9137,33.0398,7325700.0],["2022-11-17",32.9047,33.2289,32.8146,33.1749,6967600.0],["2022-11-18",33.445,33.7242,33.337,33.6972,8186900.0],["2022-11-21",33.8682,34.2465,33.6971,34.2194,6913800.0],["2022-11-22",34.4986,34.6337,34.3905,34.5166,5505100.0],["2022-11-23",34.5166,34.5887,34.3275,34.5076,4740200.0],["2022-11-25",34.4446,34.5887,34.3275,34.4446,3574300.0],["2022-11-28",34.5076,34.5977,34.2915,34.3996,6261300.0],["2022-11-29",34.3005,34.5436,34.0934,34.3095,6775100.0],["2022-11-30",34.2555,34.8498,34.0213,34.8228,12768600.0],["2022-12-01",34.9128,34.9849,34.7237,34.8588,6044200.0],["2022-12-02",34.7598,35.0659,34.6517,34.8858,6806300.0],["2022-12-05",34.5166,34.5166,33.9223,34.1834,5331800.0],["2022-12-06",34.2014,34.4356,33.8592,33.9223,6213300.0],["2022-12-07",34.2104,34.2285,33.9133,34.1654,6277400.0],["2022-12-08",34.1654,34.5346,34.0393,34.4986,4679800.0],["2022-12-09",34.5616,34.5616,34.1294,34.1564,7246400.0],["2022-12-12",34.3185,34.3365,33.7602,34.3005,7400900.0],["2022-12-13",34.7868,34.8408,33.7332,33.8953,8782600.0],["2022-12-14",33.8412,34.2014,33.2919,33.6251,9561500.0],["2022-12-15",33.355,33.5261,32.7696,32.9857,11241900.0],["2022-12-16",32.5535,32.6075,31.9231,32.4815,20447400.0],["2022-12-19",32.5175,33.0218,32.4364,32.7066,9273100.0],["2022-12-20",32.7696,33.0668,32.5175,32.6526,7863600.0],["2022-12-21",32.8777,33.0218,32.6075,32.8957,5664000.0],["2022-12-22",32.8867,32.8957,32.3644,32.6796,6452900.0],["2022-12-23",32.7966,32.8597,32.5715,32.7516,4176600.0],["2022-12-27",32.8687,32.8957,32.3734,32.5085,5069500.0],["2022-12-28",32.6165,32.7156,32.1753,32.2113,3883300.0],["2022-12-29",32.2923,32.4004,32.1843,32.2653,4215700.0],["2022-12-30",32.2653,32.2653,31.8601,32.1122,4779800.0],["2023-01-03",32.1032,32.1573,31.653,32.0132,6040500.0],["2023-01-04",32.2653,32.3014,31.8151,32.2743,6617400.0],["2023-01-05",32.0117,32.1838,31.894,31.9574,7552300.0],["2023-01-06",32.2019,32.9535,32.1295,32.8358,8038600.0],["2023-01-09",32.7634,33.1075,32.6094,32.6275,4344100.0],["2023-01-10",32.6003,32.7543,32.1385,32.3196,4133800.0],["2023-01-11",32.546,32.5822,32.1747,32.3921,7269700.0],["2023-01-12",32.2743,32.374,31.9574,32.211,5248600.0],["2023-01-13",32.1657,32.3468,32.0117,32.3196,5821200.0],["2023-01-17",32.4826,32.6818,32.2834,32.3558,7441900.0],["2023-01-18",32.3649,32.4011,31.5408,31.6314,6286900.0],["2023-01-19",31.5589,31.6223,31.1062,31.1152,11358300.0],["2023-01-20",31.0428,31.4865,30.9703,31.4322,7148700.0],["2023-01-23",31.4231,31.6495,31.2692,31.4141,4860800.0],["2023-01-24",31.4141,31.7129,31.0699,31.6767,7954700.0],["2023-01-25",31.6133,31.6857,31.3326,31.6586,4943600.0],["2023-01-26",31.6133,31.731,31.3869,31.6314,5554800.0],["2023-01-27",31.5589,31.5952,31.2692,31.4231,6367200.0],["2023-01-30",31.4231,31.8397,31.2963,31.4412,4571400.0],["2023-01-31",31.7582,31.9665,31.4774,31.9483,5887700.0],["2023-02-01",31.8759,32.2381,31.6405,32.0027,4645700.0],["2023-02-02",31.8759,31.9665,31.5499,31.885,6256600.0],["2023-02-03",31.9212,31.9846,31.2511,31.8306,7050800.0],["2023-02-06",31.8216,31.9665,31.6676,31.894,6003300.0],["2023-02-07",31.6767,31.9302,31.4412,31.8759,5858600.0],["2023-02-08",31.8035,31.885,31.5137,31.5771,4687400.0],["2023-02-09",31.8668,32.0027,31.5499,31.5771,5883900.0],["2023-02-10",31.731,32.0117,31.4231,31.9483,9337400.0],["2023-02-13",32.0027,32.2925,31.9031,32.2925,4040200.0],["2023-02-14",32.2381,32.2743,31.8397,32.0479,8663600.0],["2023-02-15",32.0027,32.3649,31.9121,32.3287,6004900.0],["2023-02-16",32.3196,32.6094,32.0298,32.5098,8733000.0],["2023-02-17",32.5098,32.5551,32.2019,32.3015,7953300.0],["2023-02-21",32.2562,32.3196,31.8125,32.1928,7087700.0],["2023-02-22",32.2925,32.6456,32.2925,32.4011,8021300.0],["2023-02-23",32.4011,32.8086,31.8397,32.7,6437900.0],["2023-02-24",32.5098,32.5279,32.1023,32.4102,5762100.0],["2023-02-27",32.4917,32.5279,31.9393,32.0298,12114900.0],["2023-02-28",31.1696,31.5589,31.1062,31.2873,21571400.0],["2023-03-01",31.1696,31.1696,30.7983,30.9613,8861700.0],["2023-03-02",31.2148,31.3778,30.9703,31.3144,8231200.0],["2023-03-03",31.2963,31.405,31.0428,31.2873,8223900.0],["2023-03-06",31.2782,31.6404,31.1877,31.5318,6975800.0],["2023-03-07",31.5408,31.7129,31.2782,31.5408,6903600.0],["2023-03-08",31.5227,31.7763,31.3507,31.4956,6891500.0],["2023-03-09",31.5952,31.7763,31.2511,31.2963,6029600.0],["2023-03-10",31.3778,31.4503,30.8617,31.079,6530100.0],["2023-03-13",31.1424,31.6042,30.9975,31.0156,7907400.0],["2023-03-14",31.1062,31.3869,31.0066,31.3597,6526100.0],["2023-03-15",31.2692,31.6857,31.1605,31.6223,8896800.0],["2023-03-16",31.5771,31.894,31.5046,31.7853,8895900.0],["2023-03-17",31.7219,31.9483,31.5137,31.568,15595200.0],["2023-03-20",31.9483,31.9483,31.5861,31.894,8142200.0],["2023-03-21",31.9393,32.0027,31.6042,31.8306,12071100.0],["2023-03-22",31.7491,32.0117,31.3597,31.3959,9456700.0],["2023-03-23",31.2873,31.405,30.8436,30.8888,11424200.0],["2023-03-24",31.0337,31.6495,30.9341,31.5771,8625200.0],["2023-03-27",31.6948,32.0661,31.6857,31.7853,9292000.0],["2023-03-28",31.8759,31.9664,31.7582,31.8216,7743400.0],["2023-03-29",31.9483,32.0027,31.8397,31.9574,6616300.0],["2023-03-30",32.0576,32.1122,31.921,31.9938,8181100.0],["2023-03-31",32.2488,32.2579,32.0303,32.1304,11182900.0],["2023-04-03",32.176,32.3581,32.0394,32.2306,8911600.0],["2023-04-04",32.2579,32.2853,32.094,32.2033,6453900.0],["2023-04-05",32.3308,32.686,32.1942,32.2397,12154100.0],["2023-04-06",32.267,32.686,32.267,32.4583,8511600.0],["2023-04-10",32.3308,32.3399,31.9665,32.0849,6801800.0],["2023-04-11",32.1213,32.2488,32.012,32.1031,5616900.0],["2023-04-12",32.0303,32.2944,31.9483,32.0667,7503800.0],["2023-04-13",32.0485,32.1669,31.7297,32.094,6089700.0],["2023-04-14",31.9028,32.2124,31.8845,31.9665,6577100.0],["2023-04-17",32.1122,32.2579,32.0211,32.2306,5871700.0],["2023-04-18",32.2853,32.2853,31.8754,32.2306,5223300.0],["2023-04-19",32.3308,32.4219,32.1578,32.1942,5794500.0],["2023-04-20",32.2124,32.4674,32.0758,32.3581,5106300.0],["2023-04-21",32.4947,32.5494,32.1031,32.1578,7459800.0],["2023-04-24",32.2397,32.431,32.1395,32.2033,7346000.0],["2023-04-25",32.1395,32.7771,32.1122,32.686,10945900.0],["2023-04-26",32.3672,32.604,32.3217,32.3308,8548800.0],["2023-04-27",31.5385,31.5567,29.9902,30.5458,17056900.0],["2023-04-28",30.4638,30.6004,29.4074,29.7808,19267100.0],["2023-05-01",29.7443,30.0267,29.6259,29.6624,9019000.0],["2023-05-02",29.5075,29.635,29.0522,29.635,12960300.0],["2023-05-03",29.5166,30.1359,29.3527,29.8627,13047900.0],["2023-05-04",29.7808,29.9447,29.4438,29.5895,9702200.0],["2023-05-05",29.7352,30.3363,29.6897,30.2634,11869800.0],["2023-05-08",30.2179,30.2634,29.8445,29.9174,7797600.0],["2023-05-09",29.9083,29.9629,29.7079,29.7899,6139300.0],["2023-05-10",29.7534,29.9447,29.4347,29.6806,6270700.0],["2023-05-11",29.5804,29.6806,29.4438,29.5349,6421700.0],["2023-05-12",29.4984,29.7717,29.4984,29.7534,9123000.0],["2023-05-15",29.8263,29.8809,29.38,29.4711,5532700.0],["2023-05-16",29.4529,29.4529,28.9975,29.0157,6446900.0],["2023-05-17",29.0431,29.289,28.8974,29.2525,7575100.0],["2023-05-18",29.0066,29.1068,28.8154,29.0249,5969500.0],["2023-05-19",29.1432,29.2252,28.9338,28.9884,4508200.0],["2023-05-22",29.1068,29.1524,28.7972,29.0613,7028600.0],["2023-05-23",29.1979,29.207,29.0158,29.1615,6309600.0],["2023-05-24",29.1888,29.2616,28.87,29.0704,10550000.0],["2023-05-25",28.7425,28.8791,28.4784,28.7334,9500400.0],["2023-05-26",28.6241,28.8427,28.4329,28.6059,13065200.0],["2023-05-30",28.4875,28.7516,28.1141,28.2325,11161900.0],["2023-05-31",28.3509,28.4602,27.9593,28.3418,21178800.0],["2023-06-01",28.5331,28.5331,28.2598,28.3873,7627000.0],["2023-06-02",28.4875,28.697,28.3691,28.6424,7180100.0],["2023-06-05",28.7152,29.0066,28.4966,28.5149,5118300.0],["2023-06-06",28.1232,28.3873,28.0504,28.3054,12374900.0],["2023-06-07",28.2416,28.5604,28.0504,28.5149,10559100.0],["2023-06-08",28.4693,28.6241,28.3782,28.6059,9675200.0],["2023-06-09",28.5149,28.5513,28.3873,28.5149,6253800.0],["2023-06-12",28.5057,28.5422,28.2234,28.442,16030800.0],["2023-06-13",28.4693,28.7425,28.3691,28.7061,10548300.0],["2023-06-14",28.8154,29.0066,28.7516,28.9247,11167700.0],["2023-06-15",29.1341,29.1341,28.8791,28.9247,14698800.0],["2023-06-16",29.0066,29.3983,28.8336,29.2981,15546600.0],["2023-06-20",29.207,29.3254,29.0704,29.0795,7552400.0],["2023-06-21",29.0886,29.1888,28.7061,28.9065,8777800.0],["2023-06-22",29.0431,29.1706,28.8974,29.0704,10435600.0],["2023-06-23",29.1068,29.1341,28.3236,28.3965,12388400.0],["2023-06-26",28.3691,28.4147,28.1232,28.3418,6105000.0],["2023-06-27",28.3418,28.5148,28.2872,28.4602,6715700.0],["2023-06-28",28.3236,28.3236,27.9684,28.1414,6315300.0],["2023-06-29",28.0223,28.224,27.9306,28.1965,9003000.0],["2023-06-30",28.3065,28.7098,28.2515,28.6639,7932800.0],["2023-07-03",28.6456,28.8564,28.5631,28.8473,3517200.0],["2023-07-05",28.8014,29.1131,28.6364,29.1039,7314600.0],["2023-07-06",29.5256,29.7364,29.3514,29.5164,16423200.0],["2023-07-07",29.3606,29.4156,29.0764,29.1131,9743600.0],["2023-07-10",28.8381,29.0948,28.8106,28.8381,14525200.0],["2023-07-11",28.9389,28.9389,28.6823,28.7739,8589700.0],["2023-07-12",28.8564,29.0031,28.6456,28.6639,8681600.0],["2023-07-13",28.6914,28.9206,28.6456,28.8839,7415200.0],["2023-07-14",28.9206,29.1314,28.6456,29.0214,7371300.0],["2023-07-17",29.0031,29.2414,28.8473,28.9756,5706800.0],["2023-07-18",28.9573,29.2964,28.6914,28.9298,6801900.0],["2023-07-19",29.0673,29.4248,29.0489,29.2323,5167000.0],["2023-07-20",29.1956,29.8281,29.1956,29.7273,7862800.0],["2023-07-21",29.9014,30.0573,29.7364,29.8648,23786200.0],["2023-07-24",29.8464,29.9014,29.6264,29.6631,6954900.0],["2023-07-25",29.6081,29.6723,29.4339,29.6264,5967100.0],["2023-07-26",29.5439,30.0023,29.4889,29.8281,11678300.0],["2023-07-27",31.0106,31.4964,30.8823,30.9464,21483200.0],["2023-07-28",31.1298,31.2581,30.7539,31.0931,14640300.0],["2023-07-31",30.8548,31.2306,30.4881,31.1756,17658200.0],["2023-08-01",31.3039,31.3223,30.9189,31.2856,15290200.0],["2023-08-02",31.3131,31.7714,31.2306,31.5881,13651200.0],["2023-08-03",31.6431,31.6431,31.0931,31.1023,7095200.0],["2023-08-04",31.0014,31.1389,30.7723,30.7998,6399400.0],["2023-08-07",30.9923,31.1389,30.8181,31.0014,7038000.0],["2023-08-08",30.8914,30.9556,30.4606,30.6439,7337300.0],["2023-08-09",30.6256,31.0839,30.5248,30.8181,7467700.0],["2023-08-10",30.9556,31.0931,30.6073,30.6164,6378100.0],["2023-08-11",30.6714,31.0198,30.6531,30.9831,6299500.0],["2023-08-14",31.1298,31.2031,30.8364,30.9281,5137800.0],["2023-08-15",30.8273,30.8364,30.5523,30.6806,6187000.0],["2023-08-16",31.2398,31.4506,30.9648,31.0289,10147900.0],["2023-08-17",31.0106,31.0564,30.7906,30.8639,8022800.0],["2023-08-18",30.8181,31.0198,30.7814,30.9373,6949200.0],["2023-08-21",30.9464,30.9923,30.6898,30.8273,6137100.0],["2023-08-22",30.7081,30.9556,30.5981,30.6623,8243900.0],["2023-08-23",30.8456,30.8639,30.6623,30.8456,7307800.0],["2023-08-24",30.8181,31.0656,30.6073,30.6439,8285000.0],["2023-08-25",30.6531,30.7998,30.4239,30.5064,8166600.0],["2023-08-28",30.6898,30.9189,30.6073,30.8914,5062300.0],["2023-08-29",30.9648,31.1114,30.6989,31.0748,5021200.0],["2023-08-30",31.0839,31.1481,30.8914,30.9556,4271900.0],["2023-08-31",30.9281,31.0656,30.7906,30.8456,5056200.0],["2023-09-01",30.9464,30.9831,30.7264,30.7539,6084000.0],["2023-09-05",30.7264,30.7814,30.0756,30.2956,7560700.0],["2023-09-06",30.3139,30.4881,30.2773,30.4331,6900600.0],["2023-09-07",30.6531,30.7723,30.4423,30.5339,5628800.0],["2023-09-08",30.5614,30.6806,30.4331,30.5798,5411200.0],["2023-09-11",30.6439,30.9098,30.5889,30.7356,6079100.0],["2023-09-12",30.7081,30.7814,30.4148,30.4881,6124700.0],["2023-09-13",30.5798,30.6898,30.1306,30.3689,8433200.0],["2023-09-14",30.3689,30.9464,30.3689,30.8639,10580900.0],["2023-09-15",30.7906,31.0106,30.4789,30.5248,40430900.0],["2023-09-18",30.6348,30.8731,30.3781,30.8456,8396500.0],["2023-09-19",31.0198,31.0198,30.5523,30.6256,7679300.0],["2023-09-20",30.6714,31.0748,30.6348,30.9556,6724100.0],["2023-09-21",31.0014,31.0198,30.5248,30.5523,11674900.0],["2023-09-22",30.4973,30.6989,30.3414,30.3598,6051000.0],["2023-09-25",30.2039,30.3231,29.6906,29.7731,5659200.0],["2023-09-26",29.7639,29.8189,29.4706,29.4798,6557800.0],["2023-09-27",29.4523,29.5164,29.0214,29.0306,5324600.0],["2023-09-28",29.1275,29.1829,28.8783,29.0352,5889300.0],["2023-09-29",29.1552,29.3121,28.9798,29.1367,5919600.0],["2023-10-02",29.0537,29.0998,28.6476,28.8045,6266600.0],["2023-10-03",28.6753,28.8229,28.5368,28.6937,6459700.0],["2023-10-04",28.8045,29.2936,28.7399,29.2567,9311400.0],["2023-10-05",29.266,29.2752,27.817,27.8816,15400000.0],["2023-10-06",27.7616,27.817,26.931,27.7524,10862900.0],["2023-10-09",27.7247,27.8539,27.2632,27.4478,7824400.0],["2023-10-10",27.6693,28.0292,27.4293,27.9554,8261900.0],["2023-10-11",28.0292,28.0754,26.894,27.0325,9754800.0],["2023-10-12",26.931,26.9863,25.5281,25.7496,16014100.0],["2023-10-13",25.7496,26.2111,25.6481,25.9434,7916800.0],["2023-10-16",26.0726,26.3311,25.6665,26.3126,8159600.0],["2023-10-17",26.2203,26.7371,26.2018,26.5618,7096400.0],["2023-10-18",26.6172,26.8664,26.488,26.571,4922200.0],["2023-10-19",26.571,26.7187,26.248,26.2572,6685900.0],["2023-10-20",26.2849,26.6818,26.2111,26.4418,9031600.0],["2023-10-23",26.4233,26.5249,26.1372,26.1465,7710100.0],["2023-10-24",26.2295,27.0048,26.2111,26.8664,9904500.0],["2023-10-25",26.8202,27.0971,26.6818,26.8571,10816700.0],["2023-10-26",28.4907,28.6753,26.931,27.2355,14559400.0],["2023-10-27",27.1063,27.9462,27.0786,27.5678,15490200.0],["2023-10-30",27.6878,27.9277,27.5124,27.7062,13125700.0],["2023-10-31",27.8446,28.1769,27.7985,27.9923,10628000.0],["2023-11-01",28.0754,28.26,27.8816,28.1123,9440600.0],["2023-11-02",28.2138,28.5738,28.1031,28.4815,9706300.0],["2023-11-03",28.7214,29.1275,28.6753,28.7214,9100700.0],["2023-11-06",28.6753,28.9337,28.5645,28.583,6155700.0],["2023-11-07",28.583,28.7491,28.4538,28.6107,8222300.0],["2023-11-08",28.6753,28.786,28.5645,28.6568,7223300.0],["2023-11-09",28.8506,28.8506,28.4907,28.5184,7518300.0],["2023-11-10",28.5184,28.6661,28.4446,28.583,7836200.0],["2023-11-13",28.5738,28.9522,28.4815,28.8691,6601800.0],["2023-11-14",29.1368,29.5244,29.0721,29.4229,10032800.0],["2023-11-15",29.4782,29.5336,29.3306,29.4321,7162700.0],["2023-11-16",29.4967,29.7274,29.2106,29.3306,7302700.0],["2023-11-17",29.4875,29.4875,29.026,29.2844,6947400.0],["2023-11-20",29.1829,29.4321,28.9799,29.3306,5239000.0],["2023-11-21",29.2567,29.5521,29.229,29.4505,5339700.0],["2023-11-22",29.589,29.9305,29.5428,29.912,6123900.0],["2023-11-24",29.8751,30.2166,29.8751,30.1058,3426100.0],["2023-11-27",30.0412,30.1981,29.9581,30.0412,8790400.0],["2023-11-28",30.0412,30.1612,29.6997,29.7551,7068100.0],["2023-11-29",29.7551,29.7736,29.2198,29.2844,7236500.0],["2023-11-30",29.3306,29.4044,28.7953,29.1367,21381600.0],["2023-12-01",29.2198,29.709,29.1921,29.6905,8212900.0],["2023-12-04",29.6444,29.9305,29.6444,29.7459,5379200.0],["2023-12-05",29.6444,29.7182,29.4598,29.5613,4578400.0],["2023-12-06",29.5797,29.7459,29.3675,29.709,5957500.0],["2023-12-07",29.7643,29.9581,29.6167,29.8659,6874300.0],["2023-12-08",29.8382,29.8382,29.6074,29.6351,8254100.0],["2023-12-11",29.9489,30.2627,29.9489,30.235,7108500.0],["2023-12-12",30.475,30.475,30.0597,30.152,5925600.0],["2023-12-13",30.1889,30.7242,30.0412,30.678,7104500.0],["2023-12-14",30.7426,31.0564,29.6905,29.7274,13049700.0],["2023-12-15",29.6997,29.9951,29.4136,29.5059,18610900.0],["2023-12-18",29.6444,30.0781,29.3582,29.9028,6357300.0],["2023-12-19",29.8105,30.1335,29.7736,30.032,5632900.0],["2023-12-20",29.8474,30.2073,29.7736,29.792,7322700.0],["2023-12-21",29.8843,30.0412,29.7551,30.0135,4853900.0],["2023-12-22",29.9674,30.4381,29.9582,30.2996,4467700.0],["2023-12-26",30.2812,30.5765,30.1889,30.5027,3492500.0],["2023-12-27",30.5119,30.6411,30.4288,30.5581,4895300.0],["2023-12-28",30.6226,30.798,30.5673,30.7795,3808000.0],["2023-12-29",30.6965,30.798,30.5857,30.7519,4988400.0],["2024-01-02",30.8072,31.0472,30.678,30.798,7861000.0],["2024-01-03",30.5027,30.5119,29.9028,30.0781,9610100.0],["2024-01-04",30.0363,30.2872,29.9341,30.0735,7351300.0],["2024-01-05",29.9527,29.9899,29.4046,29.7019,5261600.0],["2024-01-08",29.5068,29.7297,29.2931,29.5532,18370600.0],["2024-01-09",29.3953,29.7204,29.2466,29.7112,9428500.0],["2024-01-10",29.6833,29.7855,29.3953,29.5161,7003200.0],["2024-01-11",29.4324,29.7112,29.3117,29.6833,6696300.0],["2024-01-12",29.8134,29.8691,29.5625,29.6461,6273500.0],["2024-01-16",29.6461,29.674,29.3767,29.5718,8093300.0],["2024-01-17",29.5068,29.7483,29.4139,29.4882,6070900.0],["2024-01-18",29.3024,29.5811,29.1537,29.5439,8788400.0],["2024-01-19",29.5161,29.6926,29.1816,29.6275,7295500.0],["2024-01-22",29.5068,29.6461,29.2559,29.2652,6014300.0],["2024-01-23",29.2745,29.5439,29.0608,29.4882,6970400.0],["2024-01-24",29.4789,29.5161,28.8657,28.9307,6216700.0],["2024-01-25",29.0794,29.3581,28.9772,29.3488,7898800.0],["2024-01-26",29.4789,29.7483,29.4789,29.7112,4879400.0],["2024-01-29",29.674,29.7762,29.6368,29.739,10680000.0],["2024-01-30",29.7576,29.8134,29.4882,29.5439,5829800.0],["2024-01-31",29.6182,29.6368,29.1073,29.2095,6336000.0],["2024-02-01",29.2745,29.739,29.0051,29.7112,8024300.0],["2024-02-02",29.5161,29.6368,29.163,29.4046,5962900.0],["2024-02-05",29.2373,29.2466,28.8007,28.8378,8392600.0],["2024-02-06",28.9029,29.0237,28.7264,28.9029,12983700.0],["2024-02-07",29.2188,29.3395,28.9493,29.0422,7611000.0],["2024-02-08",29.0237,29.2838,28.9307,29.2559,6873200.0],["2024-02-09",29.2188,29.2559,28.7542,28.94,5257400.0],["2024-02-12",28.8843,29.1351,28.7542,29.098,6261200.0],["2024-02-13",29.2466,29.2652,28.5405,28.7264,10990900.0],["2024-02-14",28.6427,28.94,28.5591,28.8936,8864000.0],["2024-02-15",28.9493,29.1909,28.8471,28.8843,6392800.0],["2024-02-16",28.8564,28.9029,28.5034,28.7728,11899500.0],["2024-02-20",28.7914,29.3209,28.5498,29.0144,15705100.0],["2024-02-21",29.2188,29.4139,29.1351,29.3581,11466600.0],["2024-02-22",28.4012,28.7635,27.8623,28.2154,16363500.0],["2024-02-23",28.2897,28.2897,27.7973,28.0481,24281800.0],["2024-02-26",27.9181,27.946,27.1005,27.4071,20269400.0],["2024-02-27",27.3142,27.6208,27.2399,27.4071,10699500.0],["2024-02-28",27.3328,27.9645,27.2399,27.8995,9757900.0],["2024-02-29",27.946,28.3083,27.6579,27.788,10848200.0],["2024-03-01",26.859,27.3606,26.8032,27.2027,47327200.0],["2024-03-04",27.1284,27.2492,27.0076,27.0355,19511900.0],["2024-03-05",27.1098,27.277,26.9704,27.0262,10791600.0],["2024-03-06",27.1655,27.3142,27.1005,27.1284,7722800.0],["2024-03-07",27.1098,27.1563,26.8682,26.9054,7363700.0],["2024-03-08",26.989,27.1284,26.8497,27.0726,9728500.0],["2024-03-11",27.1934,27.3792,27.1377,27.2213,6977700.0],["2024-03-12",27.2585,27.3421,27.1748,27.212,7185400.0],["2024-03-13",27.2956,27.4071,26.8404,26.8497,14514800.0],["2024-03-14",26.8497,27.212,26.7661,26.9426,16255000.0],["2024-03-15",26.9612,27.0076,26.5895,26.8311,28531300.0],["2024-03-18",26.8218,27.4628,26.7568,27.4164,13215300.0],["2024-03-19",27.3978,27.788,27.1841,27.2306,13656700.0],["2024-03-20",27.2677,27.6208,27.212,27.6022,12464500.0],["2024-03-21",27.5465,27.7416,27.4443,27.4814,9582100.0],["2024-03-22",27.4814,27.7416,27.435,27.6858,7166700.0],["2024-03-25",27.7973,28.364,27.7416,28.3176,18795000.0],["2024-03-26",28.2804,28.8193,28.2804,28.5498,18452600.0],["2024-03-27",28.5732,28.9568,28.461,28.62,15201900.0],["2024-03-28",28.8258,29.0504,28.6387,28.6949,7269500.0],["2024-04-01",28.8633,29.2843,28.7603,29.2188,11031400.0],["2024-04-02",29.3311,29.3591,28.6761,28.9288,14180800.0],["2024-04-03",28.8071,29.1533,28.7229,29.013,8703400.0],["2024-04-04",29.2281,29.2936,28.6949,28.7042,7327800.0],["2024-04-05",28.7229,28.8726,28.4984,28.7884,8528000.0],["2024-04-08",28.7791,29.0036,28.7136,28.8165,6350700.0],["2024-04-09",28.9288,29.1439,28.8539,29.013,4619600.0],["2024-04-10",28.7603,28.7978,28.33,28.6761,7752500.0],["2024-04-11",28.7603,29.1439,28.7042,28.8352,6927000.0],["2024-04-12",28.8071,28.8258,28.2364,28.2738,9627800.0],["2024-04-15",28.3768,28.5639,28.2645,28.4703,10277700.0],["2024-04-16",28.461,28.5826,28.2645,28.4797,10322500.0],["2024-04-17",28.8258,28.9194,28.5545,28.8913,10022000.0],["2024-04-18",29.0691,29.1627,28.8165,29.1252,7467900.0],["2024-04-19",29.2188,29.565,29.0223,29.4714,8631500.0],["2024-04-22",29.6398,29.724,29.3966,29.7147,7411500.0],["2024-04-23",29.5556,29.7708,29.4901,29.7147,7904000.0],["2024-04-24",29.2188,30.3602,29.1814,30.2573,11479400.0],["2024-04-25",31.7636,32.2595,31.1555,31.6607,14559000.0],["2024-04-26",31.3332,31.801,31.2958,31.5484,9684800.0],["2024-04-29",31.6233,31.7355,31.4268,31.5297,8915700.0],["2024-04-30",31.5578,31.5859,31.2116,31.5297,6026200.0],["2024-05-01",31.2397,31.4081,31.0713,31.1929,6235700.0],["2024-05-02",31.3052,31.5859,31.1087,31.3987,6371900.0],["2024-05-03",31.4736,31.6981,31.2678,31.6514,7463400.0],["2024-05-06",31.7168,31.7917,31.2958,31.3987,5029600.0],["2024-05-07",31.5765,31.6888,31.3613,31.6326,5831500.0],["2024-05-08",31.7168,31.7543,31.4642,31.5297,4682000.0],["2024-05-09",31.6046,31.8291,31.5204,31.801,5701500.0],["2024-05-10",31.7636,31.8759,31.6139,31.8385,5300000.0],["2024-05-13",31.8104,32.0256,31.6326,31.9227,8073000.0],["2024-05-14",31.904,32.0443,31.7168,31.9695,7824900.0],["2024-05-15",31.9507,32.0256,31.6046,31.6326,7792300.0],["2024-05-16",31.6326,32.1566,31.6326,31.9414,6793800.0],["2024-05-17",31.8759,31.8759,31.5484,31.5765,6118900.0],["2024-05-20",31.5859,31.642,31.4268,31.511,7793700.0],["2024-05-21",31.642,31.7917,31.5484,31.773,5827100.0],["2024-05-22",31.7075,32.1191,31.5952,32.063,4823100.0],["2024-05-23",31.8759,32.1098,31.7636,31.7917,4483500.0],["2024-05-24",31.8478,32.194,31.8478,31.9882,5208500.0],["2024-05-28",31.8198,31.9507,31.4736,31.5391,8073000.0],["2024-05-29",31.4829,31.6046,31.2023,31.4923,4758000.0],["2024-05-30",31.511,31.8104,31.4923,31.7168,5416200.0],["2024-05-31",31.7356,32.063,31.7075,32.0443,13476700.0],["2024-06-03",32.0069,32.3063,31.8385,32.1566,5123600.0],["2024-06-04",32.063,32.746,31.9788,32.5776,9058900.0],["2024-06-05",32.6618,32.7366,32.2969,32.5402,8207600.0],["2024-06-06",32.484,32.7367,32.2408,32.2876,5851900.0],["2024-06-07",32.2221,32.615,32.194,32.3998,5701200.0],["2024-06-10",32.3905,32.3998,31.8198,31.9601,4118700.0],["2024-06-11",31.904,31.9601,31.4923,31.6514,9201000.0],["2024-06-12",31.7262,31.8198,31.4362,31.4455,5574600.0],["2024-06-13",31.3145,31.8946,31.2865,31.8665,8398500.0],["2024-06-14",31.8291,32.0537,31.7356,31.8478,4589000.0],["2024-06-17",32.0349,32.4934,31.7449,32.456,8986800.0],["2024-06-18",32.4372,32.5308,32.0724,32.2688,4621900.0],["2024-06-20",32.2127,32.2969,31.7543,32.0069,7070300.0],["2024-06-21",32.194,32.4373,31.9133,32.1659,15945700.0],["2024-06-24",32.194,32.4653,32.0537,32.4372,7818500.0],["2024-06-25",32.4466,32.5682,32.0724,32.194,5651100.0],["2024-06-26",31.9882,32.2314,31.7823,32.1472,4762800.0],["2024-06-27",32.2876,32.353,31.801,31.9227,9231800.0],["2024-06-28",31.8897,31.8897,31.3625,31.4472,12137900.0],["2024-07-01",31.4472,31.6449,30.8823,30.9199,5835900.0],["2024-07-02",31.0329,31.08,30.6657,30.8634,9243300.0],["2024-07-03",30.8446,31.0047,30.6657,30.807,5340800.0],["2024-07-05",30.807,30.8823,30.5716,30.7505,7262800.0],["2024-07-08",30.6375,30.7316,30.2891,30.4021,12207000.0],["2024-07-09",30.4868,30.5057,30.0631,30.082,6775000.0],["2024-07-10",30.1196,30.4303,29.9784,30.082,10725600.0],["2024-07-11",29.9407,30.6751,29.9407,30.5339,6833600.0],["2024-07-12",30.4774,30.8823,30.4774,30.7128,4638500.0],["2024-07-15",30.6187,30.9294,30.5245,30.7599,9470000.0],["2024-07-16",30.7693,31.0518,30.6375,30.7505,7813600.0],["2024-07-17",30.9482,31.2401,30.8729,31.1459,13082500.0],["2024-07-18",31.0894,31.6449,31.0235,31.2024,6338500.0],["2024-07-19",31.4378,31.4754,30.8164,31.0518,4626700.0],["2024-07-22",31.0518,31.1836,30.8258,30.9105,7473000.0],["2024-07-23",30.8634,31.0329,30.6563,30.7222,6730000.0],["2024-07-24",30.8446,30.9199,30.3833,30.854,11507900.0],["2024-07-25",31.8991,32.5865,31.1459,31.2683,17925900.0],["2024-07-26",31.2589,31.8897,31.1459,31.7673,12633200.0],["2024-07-29",31.7108,32.191,31.6732,32.1628,10122100.0],["2024-07-30",32.0215,32.2381,31.7202,32.1251,8023900.0],["2024-07-31",32.0121,32.5017,31.7391,32.2757,7192800.0],["2024-08-01",32.3699,32.6618,32.0215,32.5394,7731000.0],["2024-08-02",32.8595,33.1796,32.4452,33.0196,11433800.0],["2024-08-05",33.3114,33.4527,31.9745,32.2946,11432200.0],["2024-08-06",32.2381,32.9066,32.2004,32.4641,7509900.0],["2024-08-07",32.5394,32.8877,32.2569,32.5582,5902900.0],["2024-08-08",32.4264,32.7089,32.1816,32.5111,5334800.0],["2024-08-09",32.3981,32.5676,32.0686,32.5394,4352800.0],["2024-08-12",32.5111,32.8313,32.4264,32.7653,5320400.0],["2024-08-13",32.8124,33.1608,32.7465,33.0949,6064900.0],["2024-08-14",33.0949,33.415,32.9631,33.2455,6839900.0],["2024-08-15",33.2455,33.3868,33.1514,33.2644,9379300.0],["2024-08-16",33.1796,33.3868,33.1796,33.3209,6996400.0],["2024-08-19",33.302,33.5562,33.2549,33.5374,4946200.0],["2024-08-20",33.528,33.7069,33.3962,33.641,5170400.0],["2024-08-21",33.7069,33.8575,33.3491,33.4056,6966100.0],["2024-08-22",33.5374,33.6975,33.3679,33.5845,4699500.0],["2024-08-23",33.7351,33.8104,33.4527,33.641,3964100.0],["2024-08-26",33.7069,34.1212,33.6598,34.0176,4579000.0],["2024-08-27",34.1776,34.3189,34.0647,34.2435,4383500.0],["2024-08-28",34.3189,34.3189,33.8669,34.1023,4878300.0],["2024-08-29",34.1965,34.2812,33.801,34.0552,4939800.0],["2024-08-30",34.0458,34.6484,34.0458,34.4695,7530100.0],["2024-09-03",34.3754,35.3828,34.0741,34.978,9001800.0],["2024-09-04",34.7614,35.1945,34.6767,35.0533,7264100.0],["2024-09-05",35.1757,35.1757,34.6107,34.8085,5283300.0],["2024-09-06",34.6955,35.1192,34.6861,34.7049,5657800.0],["2024-09-09",34.5825,35.2981,34.5448,35.0909,7010900.0],["2024-09-10",35.1192,35.2133,34.8555,35.025,4292000.0],["2024-09-11",34.9968,35.0062,34.526,34.8744,4888100.0],["2024-09-12",34.8744,34.9685,34.639,34.8838,4851900.0],["2024-09-13",34.9779,35.4864,34.9497,35.411,5462300.0],["2024-09-16",35.6088,35.6276,35.0909,35.1663,4810000.0],["2024-09-17",35.138,35.4111,35.0909,35.3075,5798600.0],["2024-09-18",35.1851,35.4675,35.1192,35.3075,13960700.0],["2024-09-19",35.4487,35.4958,35.1851,35.3075,11965800.0],["2024-09-20",35.1568,35.4299,35.1192,35.2698,17177900.0],["2024-09-23",35.3734,35.8347,35.2792,35.7877,7445400.0],["2024-09-24",35.7312,36.0419,35.524,35.6182,4663400.0],["2024-09-25",35.6182,35.6935,35.3546,35.3828,4268100.0],["2024-09-26",35.411,35.524,35.1851,35.3357,5353200.0],["2024-09-27",35.4305,35.8284,35.3736,35.4494,4627600.0],["2024-09-30",35.6389,35.8283,35.3831,35.5062,6986600.0],["2024-10-01",35.7336,35.7336,35.1842,35.2315,11057500.0],["2024-10-02",35.2031,35.2315,34.8431,35.0705,6426600.0],["2024-10-03",34.9094,34.9757,34.6252,34.7105,6025600.0],["2024-10-04",34.6536,34.6631,34.3316,34.4737,9473500.0],["2024-10-07",34.4831,34.5873,34.2179,34.2463,9697500.0],["2024-10-08",34.2463,34.36,34.0568,34.2937,6386900.0],["2024-10-09",34.2937,34.4452,34.161,34.3126,11880200.0],["2024-10-10",34.3694,34.6158,34.161,34.5873,8529100.0],["2024-10-11",34.6726,34.72,34.2842,34.4642,4923000.0],["2024-10-14",34.4831,34.7863,34.4358,34.72,7226500.0],["2024-10-15",34.7105,35.241,34.6158,34.9757,8014700.0],["2024-10-16",34.8905,35.0705,34.6631,34.7105,6041400.0],["2024-10-17",34.7105,34.7579,34.5305,34.5779,6886500.0],["2024-10-18",34.3221,35.0136,34.2368,34.9947,9535600.0],["2024-10-21",34.9568,35.3073,34.72,34.9852,9822700.0],["2024-10-22",34.8715,35.0421,34.7105,34.9757,6768300.0],["2024-10-23",34.7484,35.0042,34.6063,34.7673,9425200.0],["2024-10-24",33.4695,33.8958,32.7305,33.1,19980500.0],["2024-10-25",33.1569,33.3179,32.7305,32.759,9207300.0],["2024-10-28",33.1,33.1569,32.02,32.0769,15145700.0],["2024-10-29",30.779,31.3948,30.6559,31.1485,55115500.0],["2024-10-30",31.1485,31.3474,31.0253,31.2527,42889600.0],["2024-10-31",31.2243,31.3759,31.1011,31.2148,17641900.0],["2024-11-01",31.1864,31.2432,30.8927,31.0917,12592800.0],["2024-11-04",31.1674,31.4801,30.8548,30.959,11360200.0],["2024-11-05",30.9022,30.959,30.6938,30.8927,10417100.0],["2024-11-06",30.8643,31.338,30.7317,31.2432,14119700.0],["2024-11-07",31.2622,31.4516,31.1674,31.1864,7135400.0],["2024-11-08",31.2432,31.338,31.0822,31.1485,6852900.0],["2024-11-11",31.1295,31.4706,30.9874,31.4516,8233200.0],["2024-11-12",31.3853,31.7453,31.2432,31.5843,8982000.0],["2024-11-13",31.4611,31.9348,31.2716,31.7927,9806700.0],["2024-11-14",31.7358,31.9064,31.5843,31.6222,9300100.0],["2024-11-15",31.5369,31.5653,29.8222,29.9927,17313300.0],["2024-11-18",30.2106,30.2201,29.5096,29.5949,16062500.0],["2024-11-19",29.6517,29.898,29.2822,29.8601,10814400.0],["2024-11-20",29.8317,30.3717,29.6706,30.3527,8493300.0],["2024-11-21",30.3243,30.599,30.1917,30.5422,7192400.0],["2024-11-22",30.438,31.0159,30.438,30.9401,12793900.0],["2024-11-25",31.1485,31.1864,30.7885,31.1201,15501300.0],["2024-11-26",31.1201,31.3001,30.9022,30.9306,9592900.0],["2024-11-27",31.0727,31.0727,30.5801,30.8643,8454600.0],["2024-11-29",30.8738,31.0253,30.7411,30.9306,4642600.0],["2024-12-02",31.0064,31.1295,30.4759,30.8264,10197700.0],["2024-12-03",30.7601,30.8453,30.3622,30.6748,7430500.0],["2024-12-04",30.6464,31.1959,30.4759,30.9022,7851500.0],["2024-12-05",31.0159,31.2622,30.7506,31.2432,7365800.0],["2024-12-06",31.3285,31.5748,30.9685,30.9969,9582700.0],["2024-12-09",31.0538,32.0011,31.0538,31.8306,14680600.0],["2024-12-10",31.7548,31.8685,31.2811,31.7548,7159400.0],["2024-12-11",31.9253,32.0769,31.3664,31.5085,7551900.0],["2024-12-12",31.9727,32.1811,31.8495,32.0295,8011300.0],["2024-12-13",31.7832,32.1337,31.6127,31.7832,5970600.0],["2024-12-16",31.7737,32.0295,31.3569,31.3759,11443200.0],["2024-12-17",31.2432,31.7169,31.2338,31.3001,13863700.0],["2024-12-18",31.1106,31.3664,30.779,30.8169,17211000.0],["2024-12-19",30.6559,30.9969,30.4285,30.6938,17074100.0],["2024-12-20",30.5517,30.9401,30.2485,30.6653,25034800.0],["2024-12-23",30.618,30.7885,30.1917,30.5517,6608400.0],["2024-12-24",30.4854,30.779,30.3622,30.7411,2249000.0],["2024-12-26",30.6653,30.779,30.5801,30.6085,4190200.0],["2024-12-27",30.3338,30.7506,30.3338,30.5706,6018400.0],["2024-12-30",30.5706,30.5896,30.0401,30.2769,9324800.0],["2024-12-31",30.3527,30.4948,30.1727,30.4285,5259300.0],["2025-01-02",30.618,30.7317,30.0591,30.0875,5071600.0],["2025-01-03",30.2402,30.2688,29.8585,30.097,5071100.0],["2025-01-06",30.0398,30.2783,29.6199,29.6581,7561200.0],["2025-01-07",29.5817,29.8107,29.1714,29.2764,8271600.0],["2025-01-08",29.3145,29.7439,28.9901,29.6962,8401400.0],["2025-01-10",29.4577,29.763,28.9328,28.9901,9825200.0],["2025-01-13",28.9901,29.4386,28.742,29.3718,11769600.0],["2025-01-14",29.2954,29.7344,29.2286,29.7153,6417800.0],["2025-01-15",29.9539,29.9539,29.3241,29.5531,7139900.0],["2025-01-16",29.5817,29.8871,29.3813,29.8489,7347900.0],["2025-01-17",30.1447,30.326,29.9825,30.1734,6930300.0],["2025-01-21",30.2783,30.3928,30.0875,30.2592,7990100.0],["2025-01-22",30.1447,30.307,30.0302,30.0588,8788800.0],["2025-01-23",30.1924,30.1924,29.4195,29.6294,7784800.0],["2025-01-24",29.6962,29.8298,29.4577,29.7249,9111700.0],["2025-01-27",29.9348,30.4883,29.8966,30.3737,8783400.0],["2025-01-28",30.1734,30.4215,29.7821,29.9062,9469700.0],["2025-01-29",30.0398,30.5455,29.992,30.4024,7974300.0],["2025-01-30",30.66,30.889,30.4024,30.765,5271100.0],["2025-01-31",30.536,30.9177,30.4501,30.6314,5825000.0],["2025-02-03",30.6314,31.3089,30.5073,31.0513,13550400.0],["2025-02-04",30.7364,30.7936,29.8107,29.8489,7271900.0],["2025-02-05",29.8298,30.1924,29.639,29.7058,8672300.0],["2025-02-06",30.0111,30.0111,29.41,29.5817,12561400.0],["2025-02-07",30.0207,30.0207,29.5054,29.6199,7780900.0],["2025-02-10",29.6962,29.7153,29.2668,29.4863,9896300.0],["2025-02-11",29.534,30.1638,29.4386,30.1161,7698700.0],["2025-02-12",29.763,30.3451,29.7535,30.2211,6950800.0],["2025-02-13",30.3165,30.5551,30.2592,30.4119,10085800.0],["2025-02-14",30.431,30.7268,30.1734,30.202,9638400.0],["2025-02-18",30.0111,31.0608,29.9253,30.9654,10351500.0],["2025-02-19",31.0417,31.452,30.9654,31.2803,11260400.0],["2025-02-20",31.1849,31.7002,31.0417,31.6238,11560200.0],["2025-02-21",31.7956,32.5781,31.662,32.4826,17595200.0],["2025-02-24",32.4731,32.8453,32.3109,32.559,15295500.0],["2025-02-25",33.3224,34.3243,32.9693,33.3415,19807900.0],["2025-02-26",33.1506,33.246,32.1296,32.1964,14341100.0],["2025-02-27",31.2994,32.33,31.2039,32.0723,68945100.0],["2025-02-28",32.3109,32.6639,31.7956,31.9864,36652200.0],["2025-03-03",31.786,32.788,31.7765,32.5685,22251000.0],["2025-03-04",32.893,32.9979,32.0341,32.0628,13982600.0],["2025-03-05",31.7956,32.2632,31.7288,31.7765,8710300.0],["2025-03-06",31.7097,32.1296,31.5284,31.996,11209600.0],["2025-03-07",31.9387,32.5113,31.6811,31.8147,11650300.0],["2025-03-10",32.0532,32.4922,30.9177,31.0513,21290600.0],["2025-03-11",31.1467,31.891,30.8986,31.7192,16307900.0],["2025-03-12",31.3089,31.5379,31.0036,31.3089,10319500.0],["2025-03-13",31.328,31.6143,30.8795,31.5952,12558700.0],["2025-03-14",31.4807,32.1486,31.4139,32.0532,12290600.0],["2025-03-17",31.996,32.4349,31.9864,32.2918,9406700.0],["2025-03-18",32.2918,32.3395,31.996,32.0532,10849500.0],["2025-03-19",31.9483,32.1391,31.6238,31.9387,12172600.0],["2025-03-20",31.9673,32.1105,31.7288,31.9005,13866600.0],["2025-03-21",31.9387,32.1391,31.557,32.0151,18009400.0],["2025-03-24",32.0151,32.4063,31.8337,32.3013,16186600.0],["2025-03-25",32.2536,32.3586,32.0151,32.2822,13176200.0],["2025-03-26",32.349,32.6735,32.2727,32.5017,14911900.0],["2025-03-27",32.6258,32.8071,32.5494,32.6926,13064300.0],["2025-03-28",32.7502,32.9231,32.1354,32.414,17025400.0],["2025-03-31",32.6253,33.0192,32.5004,32.8751,14302200.0],["2025-04-01",33.6245,33.7878,33.0288,33.5956,13994600.0],["2025-04-02",33.6725,33.8262,33.221,33.7589,14860700.0],["2025-04-03",33.9799,34.3834,33.5956,34.2297,22674800.0],["2025-04-04",34.5275,34.7004,32.4524,32.4812,16132000.0],["2025-04-07",31.9144,32.7598,31.4245,32.2795,17222500.0],["2025-04-08",32.4812,32.9712,31.9336,32.2507,18195400.0],["2025-04-09",32.3467,33.5188,31.7991,33.3266,20185900.0],["2025-04-10",33.3555,33.8934,32.8847,33.3843,14405500.0],["2025-04-11",33.6244,34.0279,33.1345,33.7782,11237300.0],["2025-04-14",33.8646,34.4314,33.7205,34.3065,11472500.0],["2025-04-15",34.4122,34.4891,33.9607,33.9991,7414100.0],["2025-04-16",34.2009,34.3065,33.6341,33.7301,9609400.0],["2025-04-17",33.8454,34.3738,33.6917,34.0087,13957300.0],["2025-04-21",34.0952,34.2201,33.6052,33.9223,9336100.0],["2025-04-22",34.1336,34.3258,33.7109,34.0856,13451900.0],["2025-04-23",33.9895,34.1432,33.3555,33.807,20242000.0],["2025-04-24",32.8751,34.0087,32.5773,33.1057,15724200.0],["2025-04-25",33.3939,33.3939,32.8271,33.048,9610800.0],["2025-04-28",33.1441,33.2498,32.6061,32.7022,12503500.0],["2025-04-29",32.731,33.0192,32.241,32.8847,11577000.0],["2025-04-30",33.1345,33.3747,32.5869,33.2306,11708800.0],["2025-05-01",32.9424,33.0384,32.6541,32.7022,9528800.0],["2025-05-02",32.7118,33.2786,32.683,33.0576,38558900.0],["2025-05-05",33.2306,33.3458,32.9231,33.0961,48691500.0],["2025-05-06",32.9904,33.048,32.6445,32.779,15289000.0],["2025-05-07",33.0672,33.0672,32.4908,32.7022,11804400.0],["2025-05-08",32.779,32.9616,32.6638,32.7982,8248900.0],["2025-05-09",32.7118,32.779,32.193,32.2218,10315700.0],["2025-05-12",32.3755,32.5389,31.8472,32.193,12199600.0],["2025-05-13",32.2122,32.4332,31.7607,31.7799,11835300.0],["2025-05-14",31.7031,31.7127,31.1458,31.4341,10418700.0],["2025-05-15",31.5974,32.2507,31.5589,32.2218,8321900.0],["2025-05-16",32.2218,32.5004,32.1354,32.4908,8741800.0],["2025-05-19",32.4812,32.6061,32.414,32.5004,8217000.0],["2025-05-20",32.4812,32.6061,32.4332,32.5389,7344800.0],["2025-05-21",32.6061,32.6253,32.1162,32.2699,8959900.0],["2025-05-22",32.2122,32.3851,31.6742,31.7127,8868700.0],["2025-05-23",31.655,31.7607,31.386,31.6262,8765500.0],["2025-05-27",31.8087,31.8472,31.4629,31.5782,11803500.0],["2025-05-28",31.5878,31.7511,31.3476,31.4437,7292100.0],["2025-05-29",31.5109,32.1834,31.3764,32.1354,12300900.0],["2025-05-30",32.2314,32.4908,32.0201,32.3467,18639200.0],["2025-06-02",32.1258,32.2218,31.4533,31.9432,12124200.0],["2025-06-03",31.7511,31.8472,31.4052,31.5301,14761800.0],["2025-06-04",31.5301,31.9144,31.4244,31.5109,11215600.0],["2025-06-05",31.4533,31.5878,31.2131,31.2803,10097500.0],["2025-06-06",31.3956,31.5589,31.2803,31.4821,8121200.0],["2025-06-09",31.4341,31.7223,31.3572,31.6742,8992500.0],["2025-06-10",31.6742,31.9913,31.4821,31.655,8909500.0],["2025-06-11",31.5878,31.6262,31.2131,31.5686,11661900.0],["2025-06-12",31.5686,31.8472,31.386,31.8376,8522700.0],["2025-06-13",31.7127,32.0777,31.655,31.7223,8612800.0],["2025-06-16",31.8087,32.145,31.5493,31.7991,8379500.0],["2025-06-17",31.7223,31.876,31.4629,31.5782,9893300.0],["2025-06-18",31.5974,31.972,31.5109,31.9048,8033200.0],["2025-06-20",32.1642,32.5677,31.9144,32.2603,17753800.0],["2025-06-23",32.3563,32.3563,31.607,31.9528,9094900.0],["2025-06-24",31.9048,32.2987,31.8664,32.2314,9916300.0],["2025-06-25",32.2122,32.2507,31.607,31.6838,9680400.0],["2025-06-26",31.7799,31.8952,31.6838,31.7415,9079800.0],["2025-06-27",31.7705,31.9543,31.5383,31.7802,10276000.0],["2025-06-30",31.7899,32.0801,31.7415,31.9833,11541500.0],["2025-07-01",32.0124,32.9508,31.9059,32.4767,12070000.0],["2025-07-02",32.5348,32.825,32.38,32.7379,8501900.0],["2025-07-03",32.6702,32.8153,32.5831,32.6896,5376500.0],["2025-07-07",32.6896,32.8637,32.4864,32.6799,12706000.0],["2025-07-08",32.6218,33.0282,32.438,32.9217,10801000.0],["2025-07-09",32.9605,32.9701,32.1091,32.5541,13571800.0],["2025-07-10",32.4477,32.6412,31.9543,32.5541,13439700.0],["2025-07-11",32.409,32.5541,32.1865,32.3993,7878100.0],["2025-07-14",32.3897,32.3897,31.9737,32.1768,8447300.0],["2025-07-15",32.1962,32.2252,31.6447,31.6738,10900700.0],["2025-07-16",31.6931,32.1768,31.6351,32.1285,8831100.0],["2025-07-17",32.1381,32.8153,32.0414,32.7863,7942500.0],["2025-07-18",32.8444,32.9895,32.4284,32.4477,7624000.0],["2025-07-21",32.5348,32.5735,32.1381,32.2349,10604600.0],["2025-07-22",32.2542,32.796,32.1381,32.6799,9814700.0],["2025-07-23",32.6509,32.7379,32.2929,32.409,13512000.0],["2025-07-24",32.9121,33.0765,31.9253,32.4767,17779600.0],["2025-07-25",32.3606,32.3993,32.0027,32.1865,9825500.0],["2025-07-28",32.022,32.4284,31.8479,31.8963,10470600.0],["2025-07-29",31.9833,32.8637,31.8286,32.7476,10893300.0],["2025-07-30",32.7863,33.3087,32.6218,32.7186,11221700.0],["2025-07-31",32.3897,32.5154,31.4899,31.5867,11679600.0],["2025-08-01",31.8092,32.3897,31.7221,32.2349,11688100.0],["2025-08-04",32.1672,32.3606,31.8479,32.1962,9301500.0],["2025-08-05",32.2059,32.7089,32.1962,32.2349,9631700.0],["2025-08-06",32.2929,32.5445,32.0027,32.3219,8084700.0],["2025-08-07",32.4864,32.9121,32.351,32.796,6568200.0],["2025-08-08",32.796,33.3184,32.796,33.299,6663000.0],["2025-08-11",33.3281,33.715,33.212,33.4925,9194100.0],["2025-08-12",33.5506,33.7054,33.3958,33.6763,7706000.0],["2025-08-13",33.686,33.8505,33.4635,33.686,7758900.0],["2025-08-14",33.628,33.6667,33.3958,33.5022,5871900.0],["2025-08-15",33.599,33.686,33.3668,33.6473,6248200.0],["2025-08-18",33.6473,33.8602,33.4829,33.5216,6266200.0],["2025-08-19",33.6377,34.0536,33.5409,34.0343,5824500.0],["2025-08-20",34.1988,34.7695,34.0053,34.0343,9400800.0],["2025-08-21",33.8505,34.2375,33.8311,34.0536,6090300.0],["2025-08-22",34.2181,34.4309,33.9182,33.9956,5121700.0],["2025-08-25",31.3932,31.5964,29.9904,30.0872,42830100.0],["2025-08-26",29.9904,29.9904,27.9878,28.0072,63338100.0],["2025-08-27",28.0556,28.8102,27.7653,28.7521,41485200.0],["2025-08-28",28.8102,28.8489,28.2684,28.3361,21962900.0],["2025-08-29",28.3458,28.7715,28.1136,28.1426,22203000.0],["2025-09-02",28.133,28.2104,27.6686,27.9685,29183800.0],["2025-09-03",27.7944,28.2587,27.6589,28.1426,37011400.0],["2025-09-04",28.249,28.4329,27.7653,28.2974,34412600.0],["2025-09-05",28.2974,28.4135,27.6783,27.717,21098400.0],["2025-09-08",27.6589,27.6976,26.3529,26.7302,34840200.0],["2025-09-09",26.7399,26.9527,26.5657,26.7108,19003600.0],["2025-09-10",26.5657,26.5851,26.2174,26.5464,19227900.0],["2025-09-11",26.5077,26.885,26.4399,26.6915,15495900.0],["2025-09-12",26.6625,26.6915,26.14,26.3432,15138100.0],["2025-09-15",26.4496,26.5077,25.8208,25.8788,32401600.0],["2025-09-16",25.8692,26.2078,25.7144,26.082,20150000.0],["2025-09-17",26.14,26.5754,26.082,26.3722,23760600.0],["2025-09-18",26.2561,26.556,26.1981,26.3142,12364700.0],["2025-09-19",26.4109,26.4206,26.1691,26.2271,26591200.0],["2025-09-22",25.8788,25.9175,25.0759,25.1049,23838600.0],["2025-09-23",25.25,25.7531,25.192,25.637,19629400.0],["2025-09-24",25.3468,25.6854,25.279,25.3951,17915600.0],["2025-09-25",25.5306,25.6176,24.834,24.9114,20503100.0],["2025-09-26",25.0285,25.1066,24.7943,24.8919,20317600.0],["2025-09-29",24.9895,25.0871,24.7455,25.0578,17747300.0],["2025-09-30",25.0383,25.1164,24.8138,24.9016,17966900.0],["2025-10-01",24.9797,25.2531,24.9505,24.9895,15747500.0],["2025-10-02",24.9505,25.1457,24.6674,25.1262,12965400.0],["2025-10-03",25.0871,25.3702,25.0578,25.2238,10325900.0],["2025-10-06",25.1847,25.214,24.5893,24.6967,23707300.0],["2025-10-07",24.6771,24.8919,24.4331,24.7259,15276700.0],["2025-10-08",24.6869,24.9895,24.5112,24.97,13028700.0],["2025-10-09",25.0578,25.3897,24.8724,25.2335,19416200.0],["2025-10-10",25.3019,25.4092,25.0969,25.2043,11763200.0],["2025-10-13",25.1554,26.6392,24.9212,25.7899,32613300.0],["2025-10-14",25.6728,26.1023,25.4776,26.0535,17088400.0],["2025-10-15",25.9949,26.3366,25.8876,26.2878,12270100.0],["2025-10-16",26.4147,27.1175,26.3854,27.0589,28932500.0],["2025-10-17",27.0882,27.4592,26.8442,27.3615,23230600.0],["2025-10-20",27.3225,27.4982,27.0687,27.0882,11046600.0],["2025-10-21",27.1761,27.3127,26.9808,27.0101,10676900.0],["2025-10-22",27.0687,27.4299,26.7173,26.7368,15831000.0],["2025-10-23",26.8539,27.0101,26.727,26.893,12124800.0],["2025-10-24",26.9516,27.0687,26.5123,26.5123,10217600.0],["2025-10-27",29.0405,29.2943,27.7032,28.5329,53680800.0],["2025-10-28",28.3279,28.406,27.6837,28.162,26860700.0],["2025-10-29",27.8496,27.9765,26.444,26.5025,29978800.0],["2025-10-30",26.6685,27.2249,26.5904,27.0199,21264100.0],["2025-10-31",26.8442,26.8442,26.1902,26.5123,22073400.0],["2025-11-03",26.4537,26.4537,25.9071,26.0047,19617000.0],["2025-11-04",26.2194,26.2585,25.7704,25.829,16092100.0],["2025-11-05",25.8192,26.1706,25.7021,26.0828,12807300.0],["2025-11-06",25.9071,25.9852,25.5947,25.7314,12916800.0],["2025-11-07",25.9656,26.034,25.2628,25.3409,19727500.0],["2025-11-10",25.38,25.5752,25.2335,25.4971,22572300.0],["2025-11-11",25.5557,26.2878,25.5557,26.0925,17000800.0],["2025-11-12",26.239,26.649,26.1414,26.2585,11843700.0],["2025-11-13",26.239,26.5123,26.1511,26.3561,25615000.0],["2025-11-14",26.4635,26.6782,26.1902,26.483,18295500.0],["2025-11-17",26.5611,26.7563,26.2487,26.3171,23188000.0],["2025-11-18",26.3756,26.8247,26.2292,26.7661,12137000.0],["2025-11-19",26.6392,26.7075,26.0925,26.2487,8917800.0],["2025-11-20",26.2195,26.6587,26.1999,26.5611,14598000.0],["2025-11-21",26.6587,27.2639,26.649,27.0785,15256000.0],["2025-11-24",26.9711,27.0199,26.5025,26.7075,19631700.0],["2025-11-25",26.7466,26.7759,26.1316,26.4049,19179700.0],["2025-11-26",26.3854,27.0297,26.3073,27.0199,11864200.0],["2025-11-28",27.0199,27.2932,26.9711,27.2346,6348300.0],["2025-12-01",27.1761,27.5275,27.1077,27.4982,12673100.0],["2025-12-02",27.4396,27.5373,27.1273,27.4592,11618100.0],["2025-12-03",27.4787,27.7618,27.3225,27.6544,16777900.0],["2025-12-04",27.5665,27.9277,27.5275,27.8984,15526600.0],["2025-12-05",27.8887,28.0741,27.5861,28.0058,15669700.0],["2025-12-08",27.8789,28.4256,27.8789,28.3084,15805700.0],["2025-12-09",28.367,29.187,28.0839,28.367,21258800.0],["2025-12-10",28.3767,28.9039,28.3767,28.8258,18699600.0],["2025-12-11",28.8551,29.0015,28.6891,28.7672,14532700.0],["2025-12-12",28.8648,28.9624,28.5134,28.8063,16504900.0],["2025-12-15",28.6598,28.777,28.0741,28.5329,23521300.0],["2025-12-16",28.6403,28.7672,27.752,27.9082,19314200.0],["2025-12-17",27.8203,28.0449,27.3518,27.3811,15742400.0],["2025-12-18",27.3518,27.7227,27.2932,27.4299,16502200.0],["2025-12-19",27.4299,27.4592,27.1566,27.2249,27699900.0],["2025-12-22",27.1956,27.7032,27.0785,27.5665,10752800.0],["2025-12-23",27.5665,27.5665,27.1956,27.2346,9156600.0],["2025-12-24",27.2054,27.3811,27.1761,27.3323,4319800.0],["2025-12-26",27.303,27.4396,27.2346,27.4299,5889600.0],["2025-12-29",27.4494,27.7227,27.3811,27.4884,6962500.0],["2025-12-30",27.4396,27.5763,27.4104,27.4787,5929000.0],["2025-12-31",27.4299,27.5763,27.3323,27.342,5834600.0],["2026-01-02",27.3814,27.529,27.2534,27.2928,9152700.0],["2026-01-05",27.2042,27.2633,26.6235,26.8893,12995500.0],["2026-01-06",26.8007,27.0468,26.5448,26.909,9694900.0],["2026-01-07",26.9286,27.0566,26.6629,26.8204,9319400.0],["2026-01-08",26.7416,27.4208,26.7121,27.1747,7437100.0],["2026-01-09",27.0861,27.5684,27.0369,27.3519,6849300.0],["2026-01-12",27.2436,27.5389,27.1058,27.2633,10714300.0],["2026-01-13",27.2239,27.529,27.0468,27.283,8231100.0],["2026-01-14",27.3125,27.9129,27.2436,27.6767,11545800.0],["2026-01-15",27.657,27.7751,27.4306,27.4601,9984300.0],["2026-01-16",27.4798,27.4897,26.8893,26.9779,17315100.0],["2026-01-20",26.8302,27.6767,26.6531,27.5093,16865300.0],["2026-01-21",27.4404,27.6373,26.9582,27.2633,10055600.0],["2026-01-22",27.2338,27.283,26.8991,27.1157,12133700.0],["2026-01-23",27.1353,27.4109,27.0271,27.3223,9761200.0],["2026-01-26",27.3027,27.342,27.0468,27.2633,7923300.0],["2026-01-27",27.155,27.2042,26.781,27.155,9154600.0],["2026-01-28",27.1058,27.3223,25.9838,26.2889,12373100.0],["2026-01-29",26.3479,26.594,26.22,26.3972,12411700.0],["2026-01-30",26.3972,27.096,26.3479,27.0074,11489500.0],["2026-02-02",26.9877,27.155,26.8007,27.0369,8480900.0],["2026-02-03",26.8598,27.7554,26.7712,27.529,9026600.0],["2026-02-04",27.7849,28.1491,27.6865,28.0015,10145300.0],["2026-02-05",28.2081,28.2475,27.4208,27.5684,9705500.0],["2026-02-06",27.5487,27.9916,27.4798,27.9621,7810400.0],["2026-02-09",27.8834,28.09,27.4109,28.0605,12899900.0],["2026-02-10",27.9523,28.3755,27.8538,28.2574,13807400.0],["2026-02-11",28.2475,29.4778,28.1983,29.4188,14315900.0],["2026-02-12",29.2416,29.6747,29.2416,29.4384,10041200.0],["2026-02-13",29.3892,29.6254,28.8971,29.2219,9094700.0],["2026-02-17",29.281,29.4384,28.4247,28.6707,10660300.0],["2026-02-18",28.6707,28.9365,28.3853,28.6806,6377900.0],["2026-02-19",28.6806,28.7593,28.3952,28.6412,7446600.0],["2026-02-20",28.6904,29.1136,28.5428,29.0743,6802900.0],["2026-02-23",29.0743,29.6058,28.9463,29.3007,12729400.0],["2026-02-24",30.1963,31.0034,29.842,30.5408,19243600.0],["2026-02-25",30.5014,30.6294,29.4877,29.6747,15931400.0],["2026-02-26",29.8617,30.2455,29.5762,29.8518,15557900.0],["2026-02-27",29.842,30.1569,29.7337,29.8026,13256600.0],["2026-03-02",29.6845,29.8715,29.468,29.4975,8463700.0],["2026-03-03",29.4778,29.6254,29.0841,29.1038,8075000.0],["2026-03-04",29.1629,29.1629,28.3853,28.4148,9101300.0],["2026-03-05",28.2574,28.3164,27.5782,27.6078,12280800.0],["2026-03-06",27.4897,27.8834,27.283,27.8046,7853600.0],["2026-03-09",27.6668,27.7948,27.0468,27.7456,10723500.0],["2026-03-10",27.5586,27.8834,27.4109,27.5979,7821500.0],["2026-03-11",27.5782,27.6373,26.8991,27.2141,8802500.0],["2026-03-12",27.0172,27.2042,26.4956,26.5054,10743600.0],["2026-03-13",26.722,27.0271,26.6137,26.9779,9508200.0],["2026-03-16",27.1845,27.5782,27.0763,27.1157,10204900.0],["2026-03-17",27.342,27.3617,27.0271,27.1353,7220500.0],["2026-03-18",26.8007,26.8794,26.4168,26.6432,11587700.0],["2026-03-19",26.6727,27.0664,26.6137,26.722,10211900.0],["2026-03-20",26.7515,26.8499,26.1413,26.1708,18317100.0],["2026-03-23",26.5153,26.5153,25.7771,26.1314,11704600.0],["2026-03-24",26.0133,26.3676,25.7279,25.7968,8879300.0],["2026-03-25",25.905,26.0625,25.5901,25.9543,9108000.0],["2026-03-26",26.0232,26.2594,25.7771,25.8558,9865800.0],["2026-03-27",25.8856,26.3821,25.8161,26.0445,10147900.0],["2026-03-30",26.0941,26.5112,25.8062,26.2629,11534500.0],["2026-03-31",26.4019,26.4119,25.6572,26.1438,9131100.0],["2026-04-01",25.7863,26.0246,25.3494,25.5083,11980100.0],["2026-04-02",25.548,25.548,24.9324,25.131,10579500.0],["2026-04-06",24.992,25.5679,24.704,25.5182,10558800.0],["2026-04-07",25.5182,25.5778,25.1211,25.2899,8055700.0],["2026-04-08",25.4189,25.7665,25.3792,25.6572,8623700.0],["2026-04-09",25.4189,26.3622,25.4189,26.2331,9151500.0],["2026-04-10",26.2729,26.392,25.975,26.3821,11870800.0],["2026-04-13",26.3424,26.3424,25.5083,25.8558,13259200.0],["2026-04-14",25.6275,25.9948,25.3792,25.836,11505500.0],["2026-04-15",25.687,25.9948,25.3792,25.8161,9802700.0],["2026-04-16",25.7565,26.1636,25.6572,25.8558,10868900.0],["2026-04-17",25.8558,26.4417,25.8161,26.3424,11331300.0],["2026-04-20",26.3424,26.6204,26.1934,26.3126,9917100.0],["2026-04-21",26.2729,26.5509,26.0246,26.253,16324200.0],["2026-04-22",26.4615,26.7693,26.2431,26.3523,14321600.0],["2026-04-23",27.097,28.5467,26.9282,28.3282,20269900.0],["2026-04-24",28.3282,29.0729,28.0998,29.0133,15054100.0],["2026-04-27",28.8445,28.9836,27.802,27.9509,20865900.0],["2026-04-28",28.4374,29.0828,28.2686,28.5864,13133700.0],["2026-04-29",28.5367,28.7949,28.358,28.7254,15313900.0],["2026-04-30",28.7651,29.3708,28.7651,29.1921,10522100.0],["2026-05-01",29.3211,29.3609,28.5566,28.8843,7140100.0],["2026-05-04",28.7651,29.1226,28.3878,28.6658,7953800.0],["2026-05-05",28.5963,29.063,28.2389,28.7155,8820100.0],["2026-05-06",28.6062,28.9339,28.08,28.358,11812200.0],["2026-05-07",28.2389,28.5169,27.6431,28.3183,9434500.0],["2026-05-08",28.3183,28.9637,28.2587,28.6261,9205700.0],["2026-05-11",28.6261,28.7949,28.3481,28.5069,9720900.0],["2026-05-12",28.7254,29.2417,28.5367,28.9637,9260300.0],["2026-05-13",28.924,29.4701,28.7949,29.1027,8361100.0],["2026-05-14",29.2417,29.2914,28.7055,28.8942,7724900.0],["2026-05-15",29.1226,29.1226,28.5665,28.7254,8004600.0],["2026-05-18",28.8148,29.2914,28.7453,29.2219,8734900.0],["2026-05-19",29.2814,29.4602,28.6062,28.646,12356300.0],["2026-05-20",28.6559,28.775,28.3382,28.4871,15343100.0],["2026-05-21",28.5467,28.7055,28.08,28.5765,9058000.0],["2026-05-22",28.5169,29.0729,28.4573,28.914,5933200.0],["2026-05-26",28.8048,30.0063,28.8048,29.341,14386000.0],["2026-05-27",29.5396,30.324,29.3609,29.8871,9952500.0],["2026-05-28",29.7382,30.0162,29.5595,29.8275,9145300.0],["2026-05-29",29.7779,30.0758,29.5297,29.8176,18202700.0],["2026-06-01",29.5992,30.1155,29.4602,29.9864,10422500.0],["2026-06-02",29.9963,30.3041,29.7084,30.1453,10208100.0],["2026-06-03",30.0857,30.8205,29.9765,30.3339,12286700.0],["2026-06-04",30.6616,30.7013,29.7878,29.8474,9879100.0],["2026-06-05",30.1651,30.7212,29.9963,30.3141,9765400.0],["2026-06-08",30.3141,30.7212,30.3141,30.5325,8836200.0],["2026-06-09",30.6417,31.3765,30.5325,31.2574,11269200.0],["2026-06-10",31.5056,32.0517,31.307,31.4758,15349600.0],["2026-06-11",31.1978,31.3765,30.8006,31.0091,28691100.0],["2026-06-12",30.8503,31.5056,30.8503,31.4857,13011600.0],["2026-06-15",31.3765,31.6148,31.0687,31.5453,15744700.0],["2026-06-16",31.5652,32.0815,31.5254,31.7737,12383100.0],["2026-06-17",31.6347,32.0021,30.6318,30.6715,17007100.0],["2026-06-18",30.9098,31.0191,30.4134,30.5424,21600700.0],["2026-06-22",30.5822,31.0091,30.3836,30.6517,12469700.0],["2026-06-23",30.6517,30.9694,29.619,30.6517,18323200.0],["2026-06-24",30.9098,31.5354,30.7708,31.1779,16212900.0],["2026-06-25",31.595,32.3496,31.4957,32.29,20090300.0],["2026-06-26",32.67,33.66,32.61,33.4,54796000.0],["2026-06-29",33.46,33.82,33.13,33.5,16022300.0],["2026-06-30",33.4,33.67,32.62,32.73,13692800.0],["2026-07-01",33.19,33.62,33.16,33.37,17819700.0],["2026-07-02",33.37,33.8,32.91,33.3,16307900.0],["2026-07-06",33.03,33.205,31.7,31.75,25211445.57341],["2026-07-07",32.25,32.6,31.23,31.49,14300284.055893],["2026-07-08",31.5,31.57,30.78,30.97,11431375.166169],["2026-07-09",30.9,30.97,30.365,30.72,15210865.923818],["2026-07-10",30.61,31.7,30.59,31.67,7968641.15105],["2026-07-13",31.53,32.045,31.155,31.25,13192779.402409],["2026-07-14",31.25,31.42,30.26,30.26,14305754.906243],["2026-07-15",30.22,30.645,29.982,30.28,13510136.519175],["2026-07-16",30.45,31.575,30.39,31.38,11398129.744247],["2026-07-17",31.66,31.87,30.7,30.91,10864020.736145],["2026-07-20",30.91,31.07,30.38,30.44,7317201.455017],["2026-07-21",30.33,30.68,30.19,30.21,11277898.312161],["2026-07-22",30.72,30.72,30.17,30.2,7245072.657206],["2026-07-23",30,30.12,29.555,29.67,13751014.91321],["2026-07-24",29.67,29.95,29.53,29.68,8366828.070441],["2026-07-27",29.74,30.3051,29.715,30.12,12935865.111988],["2026-07-28",30.832,31.705,30.77,31.08,15073239.514279],["2026-07-29",30.96,31.53,30.955,31.45,17302148.968355],["2026-07-30",30.99,31.66,30.87,31.57,15206387.232888],["2026-07-31",31.116,31.5,30.89,31.12,11444397.778295],["2026-08-03",31.33,31.815,30.79,30.91,12415305.839222],["2026-08-04",30.69,31.18,30.46,31.1,12854613.293113],["2026-08-05",31.3,31.34,30.48,30.75,12831977.824035],["2026-08-06",32.5,33.14,30.23,30.37,17192191.063722],["2026-08-07",29.86,30.145,29.45,30.01,12417738.931296],["2026-08-10",29.75,29.75,28.875,29.16,3149191.626796],["2026-08-11",29.2,29.37,28.655,29.18,12579036.793974],["2026-08-12",29.12,29.67,28.95,29.56,17128034.829576],["2026-08-13",30.062,31.15,30.01,31.12,12211355.455812],["2026-08-14",31.268,32.11,31.135,31.44,13701653.575374]]}