{"t":"SGI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2003-12-18",3.2081,3.5884,3.2081,3.5518,30861600.0],["2003-12-19",3.483,3.6434,3.4372,3.4945,4060400.0],["2003-12-22",3.483,3.5541,3.4716,3.5197,932400.0],["2003-12-23",3.5105,3.5403,3.4601,3.4922,953200.0],["2003-12-24",3.4372,3.4372,3.3112,3.4143,585600.0],["2003-12-26",3.4143,3.4166,3.3685,3.3776,964000.0],["2003-12-29",3.3685,3.4143,3.357,3.3799,994000.0],["2003-12-30",3.3799,3.4762,3.3799,3.4578,1283200.0],["2003-12-31",3.4487,3.5518,3.4349,3.5518,1769600.0],["2004-01-02",3.5289,3.6641,3.5289,3.6091,720000.0],["2004-01-05",3.6663,3.7236,3.6205,3.7007,1220000.0],["2004-01-06",3.7099,3.9688,3.7007,3.7901,839200.0],["2004-01-07",3.7924,3.8863,3.7465,3.8084,1077600.0],["2004-01-08",3.8199,3.8955,3.8176,3.8382,384800.0],["2004-01-09",3.797,3.9642,3.758,3.868,3350400.0],["2004-01-12",3.8749,4.033,3.8588,3.9872,688000.0],["2004-01-13",3.9894,4.0788,3.9894,4.0696,338000.0],["2004-01-14",4.0719,4.0719,4.0238,4.0399,498800.0],["2004-01-15",4.0261,4.1659,4.0238,4.1017,180000.0],["2004-01-16",4.1201,4.1246,3.9757,3.9757,415600.0],["2004-01-20",3.8084,3.8565,3.6916,3.7122,1892400.0],["2004-01-21",3.5747,3.7397,3.5747,3.6663,1188800.0],["2004-01-22",3.6778,3.7695,3.6778,3.7534,830000.0],["2004-01-23",3.7557,3.9436,3.7557,3.9115,2196000.0],["2004-01-26",3.884,3.9688,3.8795,3.9688,544800.0],["2004-01-27",3.9688,3.9872,3.9184,3.9528,1400400.0],["2004-01-28",3.9642,3.9826,3.8955,3.8955,532000.0],["2004-01-29",3.8955,3.9207,3.7007,3.7443,1028800.0],["2004-01-30",3.7351,3.7374,3.6091,3.7122,1107600.0],["2004-02-02",3.7397,3.9597,3.7076,3.9161,464000.0],["2004-02-03",3.8955,3.8955,3.8726,3.8955,367200.0],["2004-02-04",3.8909,4.0261,3.8038,3.9757,878000.0],["2004-02-05",3.9642,3.9642,3.8474,3.8565,302800.0],["2004-02-06",3.8268,3.9184,3.8038,3.9115,391600.0],["2004-02-09",3.9115,3.9413,3.9115,3.9344,308800.0],["2004-02-10",3.939,3.9528,3.8382,3.8955,544000.0],["2004-02-11",3.8955,3.8955,3.8153,3.8955,729200.0],["2004-02-12",3.8955,3.9482,3.8405,3.9184,584000.0],["2004-02-13",3.9184,3.9184,3.7007,3.8038,878400.0],["2004-02-17",3.8153,3.8153,3.7305,3.7809,299600.0],["2004-02-18",3.8038,3.8038,3.7122,3.7672,287600.0],["2004-02-19",3.774,3.8038,3.7007,3.7236,104400.0],["2004-02-20",3.758,3.758,3.6663,3.7236,331200.0],["2004-02-23",3.7236,3.7695,3.6824,3.7695,323600.0],["2004-02-24",3.7695,3.774,3.6778,3.6984,229600.0],["2004-02-25",3.6984,3.6984,3.6205,3.6343,204800.0],["2004-02-26",3.6205,3.7465,3.5976,3.7351,390800.0],["2004-02-27",3.7351,3.8084,3.7351,3.8038,526000.0],["2004-03-01",3.7488,3.8313,3.7122,3.8015,283600.0],["2004-03-02",3.8153,3.8336,3.7763,3.813,119200.0],["2004-03-03",3.813,3.8611,3.7878,3.8474,909200.0],["2004-03-04",3.8497,3.8611,3.8199,3.829,502000.0],["2004-03-05",3.8382,3.8405,3.758,3.8176,100000.0],["2004-03-08",3.8176,3.8451,3.758,3.8038,157600.0],["2004-03-09",3.7626,3.7809,3.7465,3.7626,96000.0],["2004-03-10",3.7649,3.7809,3.7282,3.7557,366000.0],["2004-03-11",3.7351,3.7351,3.4028,3.5059,1763200.0],["2004-03-12",3.5197,3.5724,3.4624,3.5174,1053600.0],["2004-03-15",3.5174,3.5472,3.4945,3.5472,157200.0],["2004-03-16",3.5289,3.5403,3.483,3.5289,293200.0],["2004-03-17",3.5289,3.6159,3.483,3.5701,286400.0],["2004-03-18",3.5701,3.6228,3.5518,3.5976,167600.0],["2004-03-19",3.5976,3.5976,3.5632,3.5632,100000.0],["2004-03-22",3.593,3.632,3.5266,3.6205,370800.0],["2004-03-23",3.6343,3.6938,3.6159,3.6503,324800.0],["2004-03-24",3.6641,3.7443,3.6641,3.7122,512800.0],["2004-03-25",3.5747,3.7053,3.5747,3.6893,724400.0],["2004-03-26",3.5747,3.6663,3.5747,3.6641,232000.0],["2004-03-29",3.6549,3.6663,3.6411,3.6549,288800.0],["2004-03-30",3.6549,3.6549,3.6388,3.6457,113200.0],["2004-03-31",3.6457,3.6457,3.5747,3.5839,364000.0],["2004-04-01",3.6068,3.6068,3.3341,3.5312,494800.0],["2004-04-02",3.5518,3.5518,3.4601,3.4945,426000.0],["2004-04-05",3.5105,3.5105,3.4418,3.4784,578800.0],["2004-04-06",3.4762,3.4945,3.4532,3.4716,208000.0],["2004-04-07",3.483,3.4876,3.4418,3.4647,250000.0],["2004-04-08",3.4716,3.483,3.4051,3.4487,132800.0],["2004-04-12",3.4693,3.5541,3.396,3.4876,588000.0],["2004-04-13",3.5174,3.632,3.4532,3.483,228400.0],["2004-04-14",3.4601,3.4762,3.3455,3.3799,662400.0],["2004-04-15",3.4028,3.428,3.357,3.3868,116400.0],["2004-04-16",3.3868,3.3914,3.1851,3.3318,1124400.0],["2004-04-19",3.3455,3.3868,3.3318,3.3822,408400.0],["2004-04-20",3.5976,3.687,3.5632,3.6663,2316800.0],["2004-04-21",3.7053,3.7809,3.687,3.6893,1120800.0],["2004-04-22",3.7122,3.9184,3.6297,3.884,1990800.0],["2004-04-23",4.0513,4.0513,3.6228,3.6755,2088800.0],["2004-04-26",3.6893,3.7443,3.5747,3.6068,1024000.0],["2004-04-27",3.5747,3.6045,3.4739,3.4762,393600.0],["2004-04-28",3.4487,3.4601,3.3914,3.4372,1157600.0],["2004-04-29",3.4143,3.5518,3.4143,3.5518,465200.0],["2004-04-30",3.5403,3.6182,3.5014,3.577,769600.0],["2004-05-03",3.5976,3.758,3.5976,3.7374,1149200.0],["2004-05-04",3.7236,3.7236,3.6778,3.6984,746000.0],["2004-05-05",3.7007,3.8497,3.6778,3.8497,637200.0],["2004-05-06",3.8313,3.8313,3.5564,3.5907,912400.0],["2004-05-07",3.5976,3.6068,3.5197,3.5632,313200.0],["2004-05-10",3.5655,3.5655,3.3043,3.3685,1312000.0],["2004-05-11",3.3914,3.4326,3.3226,3.3501,1624400.0],["2004-05-12",3.3455,3.3799,3.2103,3.3226,601600.0],["2004-05-13",3.2997,3.3432,3.2172,3.2401,278000.0],["2004-05-14",3.2401,3.2653,3.1874,3.2058,620000.0],["2004-05-17",3.2058,3.2081,3.1393,3.1851,600800.0],["2004-05-18",3.1851,3.2539,3.0935,3.0958,1416400.0],["2004-05-19",3.0981,3.0981,3.0202,3.0568,650000.0],["2004-05-20",3.0568,3.1049,2.956,2.956,1192000.0],["2004-05-21",2.9491,2.9766,2.8987,2.9674,478800.0],["2004-05-24",2.9675,2.9675,2.7268,2.8139,4628800.0],["2004-05-25",2.8139,2.9789,2.8139,2.9056,804400.0],["2004-05-26",2.8987,3.0431,2.8529,3.0247,2856800.0],["2004-05-27",3.0247,3.1049,3.0247,3.0935,849200.0],["2004-05-28",3.0935,3.1966,3.0866,3.1851,1086800.0],["2004-06-01",3.192,3.192,3.027,3.0706,1097600.0],["2004-06-02",3.0706,3.1164,3.0018,3.1118,471600.0],["2004-06-03",3.1049,3.1049,3.0179,3.0362,856800.0],["2004-06-04",3.0362,3.0797,3.0247,3.0774,476000.0],["2004-06-07",3.1004,3.1164,2.9904,3.0385,633200.0],["2004-06-08",3.0385,3.1347,3.0385,3.1347,1068400.0],["2004-06-09",3.1508,3.1851,3.1279,3.1279,1006000.0],["2004-06-10",3.1508,3.2424,3.1439,3.2126,2429200.0],["2004-06-14",3.2081,3.2081,3.1049,3.1393,548000.0],["2004-06-15",3.1393,3.1393,3.0545,3.0935,1945200.0],["2004-06-16",3.0981,3.1164,3.0797,3.1049,3034400.0],["2004-06-17",3.1049,3.1095,3.0935,3.0935,1030000.0],["2004-06-18",3.0981,3.1072,3.0522,3.0843,1814400.0],["2004-06-21",3.0843,3.1553,3.0843,3.1347,1777200.0],["2004-06-22",3.137,3.1645,3.1279,3.1508,1204800.0],["2004-06-23",3.1531,3.1966,3.1279,3.1851,704400.0],["2004-06-24",3.1851,3.2058,3.1393,3.1393,499600.0],["2004-06-25",3.137,3.1622,3.0751,3.1622,6609600.0],["2004-06-28",3.1622,3.1943,3.121,3.1462,855200.0],["2004-06-29",3.1462,3.2081,3.1187,3.1851,1041600.0],["2004-06-30",3.1851,3.2103,3.1599,3.2103,1465200.0],["2004-07-01",3.2103,3.3249,3.2103,3.3112,2515200.0],["2004-07-02",3.3135,3.357,3.2997,3.3478,961200.0],["2004-07-06",3.4143,3.4257,3.341,3.373,1746000.0],["2004-07-07",3.3799,3.3891,3.3341,3.341,974000.0],["2004-07-08",3.3799,3.3799,3.3318,3.3455,495600.0],["2004-07-09",3.3639,3.3685,3.2676,3.2883,402400.0],["2004-07-12",3.2768,3.2997,3.1874,3.2493,457600.0],["2004-07-13",3.2493,3.2516,3.1737,3.1943,2747200.0],["2004-07-14",3.1943,3.1943,3.0202,3.0339,2232400.0],["2004-07-15",3.0362,3.1393,3.0293,3.1347,1272800.0],["2004-07-16",3.1576,3.2081,3.1554,3.1622,1993600.0],["2004-07-19",3.1622,3.2103,3.1622,3.1806,1622400.0],["2004-07-20",3.2035,3.2081,3.1439,3.1531,1614400.0],["2004-07-21",3.1622,3.1851,3.1393,3.1554,798000.0],["2004-07-22",3.1783,3.1783,3.0522,3.1187,739200.0],["2004-07-23",3.0958,3.0958,2.8345,2.956,3818800.0],["2004-07-26",2.9583,2.9697,2.8414,2.8643,462800.0],["2004-07-27",2.8643,2.8689,2.7979,2.8345,1281200.0],["2004-07-28",2.8345,2.8506,2.7979,2.8116,598800.0],["2004-07-29",2.807,2.8368,2.7933,2.83,346000.0],["2004-07-30",2.83,2.8872,2.807,2.8804,328800.0],["2004-08-02",2.8758,2.9445,2.8552,2.9262,428400.0],["2004-08-03",2.917,2.917,2.8483,2.862,235200.0],["2004-08-04",2.8529,2.8529,2.7956,2.7956,1115200.0],["2004-08-05",2.7956,2.8002,2.7452,2.7543,1594800.0],["2004-08-06",2.7452,2.7452,2.5779,2.7039,898800.0],["2004-08-09",2.7039,2.7223,2.6352,2.6489,642000.0],["2004-08-10",2.6398,2.681,2.6375,2.6696,515200.0],["2004-08-11",2.6558,2.8048,2.6352,2.8025,1135600.0],["2004-08-12",2.807,3.0064,2.807,2.9743,1496800.0],["2004-08-13",2.9514,3.0018,2.9422,2.9812,724400.0],["2004-08-16",2.9674,3.0362,2.9674,2.9881,952000.0],["2004-08-17",3.0041,3.0224,2.9812,3.0087,479200.0],["2004-08-18",3.0133,3.0477,2.9881,3.0041,740400.0],["2004-08-19",2.9995,2.9995,2.9216,2.9331,3779200.0],["2004-08-20",2.9491,2.9606,2.8758,2.8941,314400.0],["2004-08-23",2.9102,2.9216,2.8598,2.8598,393600.0],["2004-08-24",2.8643,2.8758,2.7498,2.7498,1295200.0],["2004-08-25",2.7498,2.791,2.7337,2.7475,1305600.0],["2004-08-26",2.7498,2.8368,2.7498,2.7521,497200.0],["2004-08-27",2.7268,2.7566,2.7039,2.7039,1350400.0],["2004-08-30",2.7383,2.885,2.7268,2.83,1017200.0],["2004-08-31",2.8414,2.8598,2.7658,2.7864,320800.0],["2004-09-01",2.7864,2.8368,2.7681,2.83,1143600.0],["2004-09-02",2.807,2.8712,2.807,2.8506,627600.0],["2004-09-03",2.8506,2.8735,2.807,2.807,147200.0],["2004-09-07",2.8139,2.8666,2.8025,2.8277,677200.0],["2004-09-08",2.8323,2.9102,2.83,2.8964,576000.0],["2004-09-09",2.8964,2.9239,2.8758,2.8758,544800.0],["2004-09-10",2.8758,2.9102,2.8529,2.8987,368400.0],["2004-09-13",2.8987,2.9445,2.8872,2.9331,338400.0],["2004-09-14",2.9445,3.1416,2.9445,3.1049,1122000.0],["2004-09-15",3.1164,3.1645,3.0912,3.1347,858000.0],["2004-09-16",3.1576,3.2058,3.1576,3.2012,744800.0],["2004-09-17",3.2081,3.2997,3.2081,3.2195,1015200.0],["2004-09-20",3.231,3.3662,3.2081,3.2997,1055600.0],["2004-09-21",3.318,3.4257,3.318,3.4143,958000.0],["2004-09-22",3.4143,3.4807,3.3799,3.4807,1652000.0],["2004-09-23",3.4807,3.4807,3.3639,3.412,746000.0],["2004-09-24",3.4257,3.4693,3.4097,3.4624,3769200.0],["2004-09-27",3.4601,3.4601,3.4028,3.4028,1061200.0],["2004-09-28",3.3822,3.4166,3.3753,3.396,1019200.0],["2004-09-29",3.3845,3.4074,3.373,3.3868,665200.0],["2004-09-30",3.4028,3.4578,3.3914,3.4349,712000.0],["2004-10-01",3.4349,3.5495,3.4326,3.4968,1344800.0],["2004-10-04",3.5059,3.5747,3.4922,3.5289,544400.0],["2004-10-05",3.5289,3.5747,3.4899,3.5724,291600.0],["2004-10-06",3.5518,3.5586,3.5312,3.5472,392000.0],["2004-10-07",3.5472,3.5495,3.483,3.4945,226800.0],["2004-10-08",3.6778,3.7007,3.5586,3.5609,3887200.0],["2004-10-11",3.5747,3.7809,3.5747,3.7122,2850000.0],["2004-10-12",3.7122,3.7122,3.6434,3.6503,2206800.0],["2004-10-13",3.6503,3.6503,3.5059,3.5861,2449200.0],["2004-10-14",3.5884,3.6136,3.5472,3.5495,291200.0],["2004-10-15",3.5495,3.5724,3.5266,3.5541,586000.0],["2004-10-18",3.5403,3.6343,3.5334,3.6274,720000.0],["2004-10-19",3.632,3.7695,3.632,3.6434,2657200.0],["2004-10-20",3.6434,3.6778,3.5907,3.6388,1989600.0],["2004-10-21",3.632,3.6434,3.5747,3.5747,663200.0],["2004-10-22",3.6893,3.8084,3.6893,3.7282,3524400.0],["2004-10-25",3.7351,3.7672,3.632,3.758,1274400.0],["2004-10-26",3.758,3.7763,3.6893,3.742,1700800.0],["2004-10-27",3.742,3.8038,3.7236,3.7901,2500800.0],["2004-10-28",3.7901,3.7901,3.7122,3.7511,918400.0],["2004-10-29",3.7351,3.758,3.6938,3.7213,483200.0],["2004-11-01",3.7305,3.758,3.6893,3.7328,563600.0],["2004-11-02",3.6091,3.6549,3.483,3.6457,2496000.0],["2004-11-03",3.6457,3.7443,3.6343,3.7351,2552800.0],["2004-11-04",3.7374,3.7374,3.6916,3.7236,1420400.0],["2004-11-05",3.7351,3.7351,3.7007,3.7305,1997600.0],["2004-11-08",3.7305,3.9001,3.7305,3.8817,2736000.0],["2004-11-09",3.8726,3.9184,3.8565,3.9001,2617600.0],["2004-11-10",3.907,4.0559,3.8497,4.0353,1431200.0],["2004-11-11",4.0353,4.2392,4.0353,4.1132,3827200.0],["2004-11-12",4.1132,4.3561,4.1132,4.3561,1846000.0],["2004-11-15",4.3561,4.3607,4.1705,4.2346,2651200.0],["2004-11-16",4.1888,4.1934,4.1132,4.1178,2752400.0],["2004-11-17",4.1201,4.3469,4.1178,4.3446,2916400.0],["2004-11-18",4.4386,4.56,4.3469,4.3607,25042000.0],["2004-11-19",4.3446,4.363,4.308,4.3148,5018000.0],["2004-11-22",4.2965,4.4111,4.2163,4.3836,3273600.0],["2004-11-23",4.3882,4.395,4.3194,4.3607,4242400.0],["2004-11-24",4.3607,4.3927,4.3538,4.3882,4766400.0],["2004-11-26",4.3927,4.3996,4.3675,4.3767,912000.0],["2004-11-29",4.3882,4.4179,4.3584,4.3905,3098000.0],["2004-11-30",4.1728,4.4638,4.1728,4.4432,3784000.0],["2004-12-01",4.4111,4.4477,4.4019,4.4225,4661600.0],["2004-12-02",4.4454,4.4661,4.4157,4.4477,1108800.0],["2004-12-03",4.4477,4.4959,4.3767,4.4936,2204800.0],["2004-12-06",4.7525,4.7731,4.6219,4.6288,7530400.0],["2004-12-07",4.6288,4.6288,4.4523,4.5188,3672800.0],["2004-12-08",4.5142,4.5692,4.45,4.5692,1463600.0],["2004-12-09",4.56,4.56,4.4225,4.4707,2671200.0],["2004-12-10",4.4752,4.6196,4.4523,4.5715,3033600.0],["2004-12-13",4.5829,4.6631,4.56,4.6333,2026800.0],["2004-12-14",4.6517,4.6952,4.6058,4.6631,2059200.0],["2004-12-15",4.6402,4.6975,4.6311,4.6402,2851200.0],["2004-12-16",4.6402,4.6402,4.56,4.5875,872000.0],["2004-12-17",4.6288,4.6723,4.5348,4.6723,1108000.0],["2004-12-20",4.6356,4.741,4.4913,4.6058,1876800.0],["2004-12-21",4.6058,4.6288,4.56,4.5829,3433600.0],["2004-12-22",4.56,4.5944,4.5256,4.5692,1938400.0],["2004-12-23",4.5692,4.6975,4.5692,4.6952,1067200.0],["2004-12-27",4.7754,4.8442,4.7227,4.7296,1623600.0],["2004-12-28",4.7663,4.8579,4.7296,4.8029,1329200.0],["2004-12-29",4.8327,4.8327,4.7731,4.8121,1466800.0],["2004-12-30",4.8694,4.8831,4.7915,4.835,1211600.0],["2004-12-31",4.8167,4.9267,4.7937,4.8579,1730400.0],["2005-01-03",4.9244,4.9312,4.7892,4.906,2283600.0],["2005-01-04",4.906,4.9381,4.8671,4.8923,2302400.0],["2005-01-05",4.8831,4.9381,4.7135,4.8075,3362000.0],["2005-01-06",4.8121,4.8602,4.8075,4.8487,1275600.0],["2005-01-07",4.8579,4.8579,4.7342,4.7892,1747200.0],["2005-01-10",4.7663,4.9404,4.7548,4.9175,2175200.0],["2005-01-11",4.9267,4.9473,4.8579,4.8946,1663600.0],["2005-01-12",4.9404,5.016,4.8121,4.8167,4006400.0],["2005-01-13",4.8579,4.8579,4.56,4.819,2019600.0],["2005-01-14",4.8762,4.89,4.7342,4.7731,860000.0],["2005-01-18",4.7731,4.8006,4.6631,4.7525,1593600.0],["2005-01-19",4.7342,4.7663,4.5921,4.6242,1602800.0],["2005-01-20",4.6173,4.6173,4.3538,4.5577,3092800.0],["2005-01-21",4.5577,4.5577,4.4775,4.5004,2346000.0],["2005-01-24",4.5004,4.505,4.3607,4.3882,2023600.0],["2005-01-25",4.5577,4.5715,4.3882,4.5004,2438800.0],["2005-01-26",4.5027,4.6517,4.5027,4.6356,1684000.0],["2005-01-27",4.6402,4.7548,4.6219,4.725,2487200.0],["2005-01-28",4.835,4.9244,4.5623,4.7433,11957200.0],["2005-01-31",4.8075,4.945,4.8075,4.9014,4293200.0],["2005-02-01",4.8808,4.9175,4.8465,4.8717,3303200.0],["2005-02-02",4.8717,4.9152,4.8052,4.8762,2643600.0],["2005-02-03",4.8694,4.8694,4.6402,4.6838,2542000.0],["2005-02-04",4.6402,4.6402,4.5188,4.5577,4143600.0],["2005-02-07",4.544,4.5486,4.3744,4.5302,5512400.0],["2005-02-08",4.5142,4.5875,4.4913,4.5829,3455600.0],["2005-02-09",4.5829,4.5829,4.5027,4.505,1473600.0],["2005-02-10",4.5279,4.5761,4.4523,4.4684,958000.0],["2005-02-11",4.4569,4.4684,4.395,4.434,1904400.0],["2005-02-14",4.4225,4.5256,4.2392,4.3561,4562400.0],["2005-02-15",4.3584,4.5256,4.3561,4.489,3164400.0],["2005-02-16",4.4959,4.6631,4.4913,4.6242,4988000.0],["2005-02-17",4.6333,4.6379,4.4454,4.5027,2194000.0],["2005-02-18",4.5142,4.5554,4.4661,4.4936,1180400.0],["2005-02-22",4.4913,4.5142,4.3767,4.379,2288400.0],["2005-02-23",4.3996,4.4363,4.3767,4.4019,2235200.0],["2005-02-24",4.4088,4.5027,4.379,4.4684,1998800.0],["2005-02-25",4.434,4.5256,4.3423,4.4867,2296800.0],["2005-02-28",4.4867,4.4959,4.3859,4.3882,2266400.0],["2005-03-01",4.3859,4.3882,4.1246,4.2942,5495600.0],["2005-03-02",4.2965,4.2965,4.2186,4.2553,2659200.0],["2005-03-03",4.2621,4.4225,4.2621,4.3561,3126800.0],["2005-03-04",4.3561,4.4523,4.3423,4.434,6874800.0],["2005-03-07",4.5486,4.6631,4.5371,4.6013,4230000.0],["2005-03-08",4.5944,4.6058,4.4523,4.4707,5954000.0],["2005-03-09",4.7158,4.7548,4.4936,4.5463,12667600.0],["2005-03-10",4.5829,4.5829,4.5302,4.5738,7528800.0],["2005-03-11",4.5829,4.6036,4.4684,4.4707,4144000.0],["2005-03-14",4.5119,4.5577,4.3996,4.4661,4786000.0],["2005-03-15",4.3309,4.3996,4.2278,4.3057,14277200.0],["2005-03-16",4.2965,4.3057,4.2553,4.2919,9550000.0],["2005-03-17",4.3286,4.4134,4.2965,4.4134,5502800.0],["2005-03-18",4.4111,4.418,4.2805,4.3538,4336400.0],["2005-03-21",4.3423,4.3446,4.2736,4.308,4120800.0],["2005-03-22",4.285,4.2942,4.1888,4.1934,3768400.0],["2005-03-23",4.1934,4.1934,3.9963,4.0628,5683200.0],["2005-03-24",4.0834,4.2048,4.0834,4.1888,6107600.0],["2005-03-28",4.1934,4.2026,4.1476,4.1842,2558400.0],["2005-03-29",4.1888,4.2163,4.1246,4.1659,5928800.0],["2005-03-30",4.1246,4.2553,4.1063,4.2507,5993600.0],["2005-03-31",4.285,4.3057,4.2163,4.2759,3318400.0],["2005-04-01",4.2759,4.3332,4.269,4.3194,5816800.0],["2005-04-04",4.3194,4.3813,4.2965,4.3446,2836400.0],["2005-04-05",4.3561,4.4088,4.3446,4.3767,3723600.0],["2005-04-06",4.3767,4.4111,4.3538,4.3813,1908800.0],["2005-04-07",4.3836,4.3973,4.3469,4.3882,2998800.0],["2005-04-08",4.3882,4.3996,4.3721,4.379,1794000.0],["2005-04-11",4.3767,4.3767,4.2942,4.2988,1846000.0],["2005-04-12",4.3011,4.4111,4.2965,4.3744,1772800.0],["2005-04-13",4.3744,4.3767,4.2667,4.2759,3088800.0],["2005-04-14",4.2621,4.3538,4.2163,4.269,3987600.0],["2005-04-15",4.2713,4.3309,4.2621,4.3125,2756000.0],["2005-04-18",4.3125,4.3377,4.2507,4.2553,2912400.0],["2005-04-19",4.3057,4.3652,4.2965,4.3538,2502400.0],["2005-04-20",4.3538,4.4454,4.3125,4.3767,5548400.0],["2005-04-21",4.4111,4.4936,4.3996,4.4638,8170800.0],["2005-04-22",4.5829,4.7135,4.5302,4.56,16557200.0],["2005-04-25",4.5944,4.6517,4.56,4.5898,8940000.0],["2005-04-26",4.3538,4.4225,3.8955,4.3515,17692400.0],["2005-04-27",4.3515,4.3836,4.2323,4.379,12202400.0],["2005-04-28",4.379,4.3836,4.2988,4.3584,6083600.0],["2005-04-29",4.363,4.3973,4.3423,4.3744,6603600.0],["2005-05-02",4.3767,4.434,4.3721,4.4042,2857600.0],["2005-05-03",4.3973,4.4684,4.3813,4.4546,3544000.0],["2005-05-04",4.4454,4.5921,4.4111,4.5875,7699200.0],["2005-05-05",4.5829,4.6379,4.5715,4.6333,5164800.0],["2005-05-06",4.6104,4.6379,4.5967,4.599,2866400.0],["2005-05-09",4.6219,4.6379,4.5829,4.6081,1593600.0],["2005-05-10",4.5027,4.6586,4.5027,4.5967,5022800.0],["2005-05-11",4.5967,4.6448,4.5967,4.6311,2134400.0],["2005-05-12",4.6333,4.6517,4.6173,4.6173,4030000.0],["2005-05-13",4.6196,4.654,4.6104,4.6333,2200400.0],["2005-05-16",4.6333,4.6975,4.6288,4.6975,3249200.0],["2005-05-17",4.6975,4.8006,4.6975,4.7823,6459200.0],["2005-05-18",4.8121,4.9381,4.8121,4.9267,5650400.0],["2005-05-19",4.9267,4.9954,4.8694,4.9496,4366400.0],["2005-05-20",4.9267,4.9381,4.8121,4.8946,2088400.0],["2005-05-23",4.8992,5.0412,4.8992,4.9794,3882800.0],["2005-05-24",4.9725,5.0893,4.8992,5.071,4203200.0],["2005-05-25",5.1741,5.2704,5.0939,5.2016,8470000.0],["2005-05-26",5.2337,5.3231,5.22,5.3116,8007600.0],["2005-05-27",5.3116,5.362,5.2818,5.362,2162800.0],["2005-05-31",5.3872,5.4881,5.3047,5.346,6361200.0],["2005-06-01",5.3506,5.456,5.3116,5.3666,5995600.0],["2005-06-02",5.3689,5.4377,5.3666,5.3827,4199600.0],["2005-06-03",5.4193,5.4422,5.3185,5.3208,2507200.0],["2005-06-06",5.3597,5.4354,5.2475,5.4147,5690400.0],["2005-06-07",5.4308,5.4491,5.3529,5.3758,4514400.0],["2005-06-08",5.3849,5.4285,5.2933,5.3712,4442000.0],["2005-06-09",5.362,5.3849,5.2681,5.3529,2592800.0],["2005-06-10",5.3414,5.4033,5.3025,5.3643,2407200.0],["2005-06-13",5.4537,5.7287,5.3689,5.5385,10819600.0],["2005-06-14",5.5545,5.6576,5.5018,5.5889,4475200.0],["2005-06-15",5.6462,5.653,5.4995,5.5224,6604800.0],["2005-06-16",5.5568,5.6485,5.5385,5.6439,2998400.0],["2005-06-17",5.6599,5.7149,5.4995,5.5156,4258000.0],["2005-06-20",5.5362,5.6897,5.5362,5.5912,2612400.0],["2005-06-21",5.6233,5.6622,5.5476,5.5591,2518000.0],["2005-06-22",5.5683,5.5889,5.4743,5.5133,2657200.0],["2005-06-23",5.5339,5.5866,5.3964,5.4033,2442800.0],["2005-06-24",5.4056,5.4354,4.9748,5.2887,13100800.0],["2005-06-27",5.2933,5.3368,5.1558,5.3208,3128800.0],["2005-06-28",5.3368,5.401,5.2704,5.3277,3267200.0],["2005-06-29",5.3575,5.3827,5.252,5.3047,2329200.0],["2005-06-30",5.3025,5.3047,5.0114,5.0825,9606400.0],["2005-07-01",5.1329,5.2475,5.1191,5.1833,3138800.0],["2005-07-05",5.197,5.197,5.1146,5.1421,2408800.0],["2005-07-06",5.1329,5.2337,5.0825,5.181,3763600.0],["2005-07-07",5.1833,5.2131,5.0596,5.0916,3387600.0],["2005-07-08",5.11,5.1191,4.709,4.9289,9057600.0],["2005-07-11",4.9289,5.1031,4.9267,5.0733,4493600.0],["2005-07-12",5.0504,5.1008,4.9542,5.0962,2930800.0],["2005-07-13",5.1191,5.1902,5.0687,5.0871,3883600.0],["2005-07-14",5.0871,5.0871,4.9037,4.9175,3522000.0],["2005-07-15",4.9152,5.0183,4.9129,4.9839,2756000.0],["2005-07-18",4.9862,5.0825,4.9037,5.0825,6041600.0],["2005-07-19",5.1398,5.3575,5.0779,5.3506,5818800.0],["2005-07-20",5.3529,5.4651,5.3277,5.4583,7109600.0],["2005-07-21",5.4033,5.4697,5.3872,5.4422,8955200.0],["2005-07-22",4.4454,4.4821,4.0811,4.1155,78420800.0],["2005-07-25",4.1521,4.1705,3.9482,3.994,26753600.0],["2005-07-26",3.8955,3.9299,3.8497,3.8955,16936400.0],["2005-07-27",3.8955,3.9413,3.8955,3.9047,13996800.0],["2005-07-28",3.9092,3.9207,3.8107,3.8153,14744800.0],["2005-07-29",3.7328,4.0101,3.7122,3.9436,11518000.0],["2005-08-01",3.7259,4.1407,3.7259,4.1361,15035600.0],["2005-08-02",4.2346,4.2713,4.1292,4.159,13174400.0],["2005-08-03",4.159,4.1705,4.0857,4.1407,3939200.0],["2005-08-04",4.1407,4.1407,3.9574,4.0009,5767200.0],["2005-08-05",3.9894,4.0605,3.9528,4.0559,7571600.0],["2005-08-08",4.0788,4.1246,3.9963,4.0467,5667200.0],["2005-08-09",4.049,4.0674,3.884,3.9459,6743200.0],["2005-08-10",3.923,3.923,3.8313,3.8497,9555600.0],["2005-08-11",3.8634,3.9184,3.852,3.9184,3618400.0],["2005-08-12",3.9161,3.9184,3.797,3.8657,7262000.0],["2005-08-15",3.8955,3.9597,3.8268,3.8817,6629600.0],["2005-08-16",3.8886,3.9161,3.8061,3.8107,5700800.0],["2005-08-17",3.8084,3.8565,3.758,3.7855,4712400.0],["2005-08-18",3.7855,3.8222,3.7603,3.7832,3506400.0],["2005-08-19",3.8222,3.8726,3.7855,3.8153,6067200.0],["2005-08-22",3.8267,3.8267,3.7236,3.7649,6967200.0],["2005-08-23",3.7649,3.7924,3.5243,3.6114,13601200.0],["2005-08-24",3.6893,3.7305,3.5747,3.6091,12360400.0],["2005-08-25",3.6114,3.6526,3.4876,3.5266,7661600.0],["2005-08-26",3.5289,3.5632,3.4693,3.4876,6209200.0],["2005-08-29",3.4372,3.5037,3.412,3.467,5619600.0],["2005-08-30",3.467,3.5037,3.467,3.4991,7320000.0],["2005-08-31",3.4968,3.6893,3.483,3.6824,8545600.0],["2005-09-01",3.6893,3.7511,3.6343,3.6961,5915600.0],["2005-09-02",3.6961,3.7511,3.6801,3.742,6213200.0],["2005-09-06",3.758,3.758,3.6572,3.6893,5190800.0],["2005-09-07",3.7236,3.7763,3.6778,3.7305,5455600.0],["2005-09-08",3.7259,3.7351,3.687,3.7236,3884400.0],["2005-09-09",3.7305,3.7351,3.6709,3.7145,6395200.0],["2005-09-12",3.7145,3.7809,3.6801,3.758,6600800.0],["2005-09-13",3.8497,3.852,3.7488,3.7832,8161200.0],["2005-09-14",3.8382,4.0055,3.8267,3.9826,12589600.0],["2005-09-15",3.9826,3.9849,3.7236,3.8611,13142800.0],["2005-09-16",3.8588,3.9207,3.8405,3.8978,5309600.0],["2005-09-19",3.8634,3.884,3.7465,3.7534,8739600.0],["2005-09-20",2.9331,2.9331,2.6581,2.681,105804800.0],["2005-09-21",2.6856,2.6856,2.5481,2.5664,29160400.0],["2005-09-22",2.555,2.5779,2.4977,2.516,11220000.0],["2005-09-23",2.5137,2.7246,2.5,2.6833,12690400.0],["2005-09-26",2.7291,2.7383,2.6306,2.6718,6840400.0],["2005-09-27",2.7268,2.7566,2.6604,2.7383,8428400.0],["2005-09-28",2.7383,2.7498,2.7177,2.7406,7460400.0],["2005-09-29",2.7268,2.7268,2.6146,2.6581,8538000.0],["2005-09-30",2.6856,2.7337,2.6696,2.7131,4680400.0],["2005-10-03",2.7383,2.7452,2.6398,2.6604,4739200.0],["2005-10-04",2.6558,2.6558,2.5871,2.6169,7084400.0],["2005-10-05",2.5939,2.6283,2.5298,2.5367,6118400.0],["2005-10-06",2.5367,2.5412,2.429,2.4977,13132000.0],["2005-10-07",2.4977,2.5183,2.4496,2.4542,4132400.0],["2005-10-10",2.4175,2.4862,2.3556,2.3579,6350800.0],["2005-10-11",2.3579,2.3602,2.2342,2.2571,15259200.0],["2005-10-12",2.2617,2.28,2.2044,2.2342,7908800.0],["2005-10-13",2.2342,2.2365,2.1563,2.2273,8006800.0],["2005-10-14",2.2411,2.264,2.2067,2.2456,5978400.0],["2005-10-17",2.2502,2.3488,2.2502,2.3235,7304400.0],["2005-10-18",2.3488,2.3533,2.3098,2.319,9532400.0],["2005-10-19",2.3213,2.3488,2.2296,2.3396,6271200.0],["2005-10-20",2.3602,2.429,2.2983,2.3075,6914000.0],["2005-10-21",2.4748,2.5046,2.406,2.4954,20813200.0],["2005-10-24",2.4977,2.5183,2.4473,2.5046,5046400.0],["2005-10-25",2.5092,2.5321,2.4931,2.5069,3747600.0],["2005-10-26",2.5114,2.5114,2.4587,2.4908,3593200.0],["2005-10-27",2.4931,2.5069,2.4129,2.4427,5614000.0],["2005-10-28",2.4427,2.5229,2.39,2.4839,6100400.0],["2005-10-31",2.5069,2.5481,2.4954,2.5344,5906400.0],["2005-11-01",2.5298,2.5985,2.5229,2.5848,4420800.0],["2005-11-02",2.5619,2.5985,2.5481,2.5916,4332000.0],["2005-11-03",2.6031,2.6031,2.4817,2.4839,7766400.0],["2005-11-04",2.4977,2.5023,2.3396,2.3808,14968400.0],["2005-11-07",2.3831,2.3946,2.335,2.3854,5703600.0],["2005-11-08",2.3671,2.3763,2.3235,2.3258,2919200.0],["2005-11-09",2.3396,2.3419,2.3029,2.3235,5848800.0],["2005-11-10",2.3213,2.3327,2.2983,2.3167,4404800.0],["2005-11-11",2.3121,2.3579,2.3121,2.3258,4002800.0],["2005-11-14",2.3373,2.3602,2.3258,2.3465,3204000.0],["2005-11-15",2.3396,2.3465,2.2754,2.2823,3372800.0],["2005-11-16",2.2938,2.3075,2.28,2.2846,2020800.0],["2005-11-17",2.2823,2.2961,2.2708,2.2892,4434000.0],["2005-11-18",2.2983,2.3785,2.2892,2.3625,5724800.0],["2005-11-21",2.3854,2.4702,2.3854,2.4565,3806000.0],["2005-11-22",2.4748,2.5894,2.4129,2.5779,9689600.0],["2005-11-23",2.5802,2.6627,2.5756,2.6146,8713600.0],["2005-11-25",2.6146,2.6489,2.5802,2.6123,2568800.0],["2005-11-28",2.6146,2.6329,2.5985,2.6123,4756000.0],["2005-11-29",2.5985,2.6558,2.5275,2.5367,4763600.0],["2005-11-30",2.5527,2.6214,2.5435,2.6008,3690000.0],["2005-12-01",2.6054,2.6398,2.5802,2.6031,4448400.0],["2005-12-02",2.6123,2.6764,2.5848,2.6558,4787200.0],["2005-12-05",2.6581,2.7452,2.6421,2.7452,6968800.0],["2005-12-06",2.7406,2.7979,2.7268,2.7566,5972000.0],["2005-12-07",2.7566,2.8093,2.7566,2.7979,5686000.0],["2005-12-08",2.8002,2.8162,2.7521,2.7979,3477600.0],["2005-12-09",2.8139,2.8185,2.7727,2.8048,2448000.0],["2005-12-12",2.8093,2.8643,2.791,2.8483,5562400.0],["2005-12-13",2.8483,2.8483,2.8025,2.8162,6420800.0],["2005-12-14",2.8162,2.8575,2.7635,2.8345,3867600.0],["2005-12-15",2.8575,2.972,2.8414,2.9674,5606400.0],["2005-12-16",2.9743,3.0064,2.9422,2.972,5530000.0],["2005-12-19",2.9789,2.9972,2.9285,2.9285,4612000.0],["2005-12-20",2.9308,2.9377,2.8093,2.8414,5046800.0],["2005-12-21",2.8529,2.917,2.8185,2.8827,3404000.0],["2005-12-22",2.8827,2.8827,2.8093,2.8231,2383200.0],["2005-12-23",2.8231,2.8323,2.8002,2.807,2664400.0],["2005-12-27",2.8048,2.8048,2.7429,2.7543,3649200.0],["2005-12-28",2.7543,2.7727,2.6719,2.6787,5168000.0],["2005-12-29",2.6787,2.7108,2.626,2.665,6006000.0],["2005-12-30",2.6673,2.6673,2.6146,2.6352,5764800.0],["2006-01-03",2.6375,2.7383,2.6375,2.7108,8157600.0],["2006-01-04",2.7566,2.8162,2.736,2.7773,3543200.0],["2006-01-05",2.7566,2.807,2.7452,2.7818,3524000.0],["2006-01-06",2.7818,2.7818,2.6604,2.6879,3063200.0],["2006-01-09",2.7039,2.7635,2.6925,2.7475,2609200.0],["2006-01-10",2.7314,2.7521,2.6948,2.7498,2204400.0],["2006-01-11",2.7498,2.7498,2.7062,2.7498,6366000.0],["2006-01-12",2.7498,2.8254,2.7498,2.7773,5983200.0],["2006-01-13",2.791,2.791,2.7521,2.7635,2515200.0],["2006-01-17",2.7956,2.7956,2.7337,2.7543,6996800.0],["2006-01-18",2.736,2.7475,2.6993,2.7016,3127200.0],["2006-01-19",2.7039,2.7085,2.6787,2.6833,3525600.0],["2006-01-20",2.6833,2.6993,2.5894,2.6398,4806000.0],["2006-01-23",2.6604,2.7475,2.6581,2.7406,5278400.0],["2006-01-24",2.7612,2.8025,2.7337,2.7612,6427600.0],["2006-01-25",2.7566,2.7566,2.6902,2.7521,5159200.0],["2006-01-26",2.7521,2.8231,2.6902,2.8185,7404000.0],["2006-01-27",2.956,2.9675,2.6581,2.6993,20351200.0],["2006-01-30",2.7337,2.7956,2.7062,2.7154,6304400.0],["2006-01-31",2.736,2.736,2.665,2.6718,8331200.0],["2006-02-01",2.7039,2.7543,2.665,2.72,15078000.0],["2006-02-02",2.736,2.7956,2.7085,2.7635,7065600.0],["2006-02-03",2.7498,2.791,2.7223,2.7864,3756800.0],["2006-02-06",2.8025,2.8025,2.7498,2.7795,4657600.0],["2006-02-07",2.7635,2.7635,2.6375,2.6741,8276000.0],["2006-02-08",2.6719,2.7268,2.6054,2.7268,9356400.0],["2006-02-09",2.7314,2.7314,2.6306,2.6375,7950400.0],["2006-02-10",2.5412,2.5916,2.4519,2.5779,13050400.0],["2006-02-13",2.5802,2.61,2.5435,2.5642,4890800.0],["2006-02-14",2.5756,2.5779,2.5504,2.5664,5796400.0],["2006-02-15",2.5596,2.5825,2.555,2.5756,3097200.0],["2006-02-16",2.5756,2.6558,2.5756,2.6512,9330400.0],["2006-02-17",2.6535,2.6787,2.6398,2.6489,5916400.0],["2006-02-21",2.6489,2.6764,2.6352,2.6718,4925200.0],["2006-02-22",2.6719,2.6948,2.6581,2.6856,6454800.0],["2006-02-23",2.6993,2.72,2.6833,2.6879,3892400.0],["2006-02-24",2.6879,2.7085,2.6741,2.6993,3050800.0],["2006-02-27",2.681,2.7085,2.6741,2.6948,4946000.0],["2006-02-28",2.6879,2.7062,2.6764,2.7039,3132400.0],["2006-03-01",2.6993,2.6993,2.6581,2.6764,3304400.0],["2006-03-02",2.6764,2.7314,2.6581,2.7314,4535600.0],["2006-03-03",2.736,2.7543,2.7154,2.7543,5043600.0],["2006-03-06",2.7658,2.7658,2.7246,2.7635,4352400.0],["2006-03-07",2.7612,2.7635,2.736,2.7612,4771200.0],["2006-03-08",2.7635,2.8231,2.7612,2.8231,5406000.0],["2006-03-09",2.8185,2.8391,2.807,2.8254,2556800.0],["2006-03-10",2.8254,2.8689,2.8254,2.8689,3341200.0],["2006-03-13",2.8689,2.8941,2.8185,2.8277,4180000.0],["2006-03-14",2.83,2.885,2.83,2.8735,5332400.0],["2006-03-15",2.8804,3.0156,2.8781,2.9949,8998800.0],["2006-03-16",3.0064,3.0477,2.972,3.0156,4580800.0],["2006-03-17",3.0247,3.1553,3.0156,3.1439,6710400.0],["2006-03-20",3.1508,3.2562,3.1485,3.2424,8536400.0],["2006-03-21",3.2424,3.2493,3.1554,3.1966,5057600.0],["2006-03-22",3.2081,3.2791,3.1966,3.2745,3485200.0],["2006-03-23",3.2745,3.2951,3.2447,3.2883,4369600.0],["2006-03-24",3.2951,3.3295,3.2585,3.3226,5275600.0],["2006-03-27",3.3112,3.3135,3.2172,3.2608,5016800.0],["2006-03-28",3.2516,3.2608,3.1531,3.1599,4727600.0],["2006-03-29",3.1531,3.2287,3.0958,3.2081,3792800.0],["2006-03-30",3.2195,3.2539,3.1989,3.2241,3106000.0],["2006-03-31",3.2241,3.2539,3.192,3.2424,2913600.0],["2006-04-03",3.2653,3.4166,3.2653,3.357,11333600.0],["2006-04-04",3.357,3.4739,3.3295,3.4716,7628400.0],["2006-04-05",3.4716,3.6503,3.4716,3.6366,10959600.0],["2006-04-06",3.6549,3.6663,3.6251,3.6411,7254800.0],["2006-04-07",3.6388,3.6411,3.5014,3.5197,4394000.0],["2006-04-10",3.5403,3.648,3.5403,3.5884,4811200.0],["2006-04-11",3.5907,3.632,3.4922,3.4945,4904800.0],["2006-04-12",3.4784,3.4922,3.4051,3.4349,3173200.0],["2006-04-13",3.4647,3.5495,3.4647,3.4693,3786400.0],["2006-04-17",3.4762,3.5105,3.3822,3.3914,2384400.0],["2006-04-18",3.3799,3.4784,3.3662,3.4555,2965600.0],["2006-04-19",3.4647,3.4945,3.4143,3.4716,2871600.0],["2006-04-20",3.5289,3.6045,3.5243,3.5518,3958800.0],["2006-04-21",3.6801,3.687,3.3341,3.5495,11222000.0],["2006-04-24",3.5518,3.5747,3.4578,3.5334,4439600.0],["2006-04-25",3.5357,3.5495,3.4853,3.5289,6072800.0],["2006-04-26",3.5174,3.6251,3.5128,3.5976,4174400.0],["2006-04-27",3.5953,3.6274,3.5403,3.6068,1576000.0],["2006-04-28",3.5861,3.632,3.577,3.6182,3521200.0],["2006-05-01",3.6182,3.6549,3.5426,3.6045,4115200.0],["2006-05-02",3.6022,3.6022,3.5082,3.538,4548000.0],["2006-05-03",3.538,3.5609,3.5243,3.538,3650800.0],["2006-05-04",3.538,3.538,3.4464,3.4693,5830400.0],["2006-05-05",3.4762,3.4922,3.4395,3.4762,4487200.0],["2006-05-08",3.4601,3.5151,3.4601,3.4922,10714400.0],["2006-05-09",3.5014,3.5174,3.4716,3.4853,5810000.0],["2006-05-10",3.4716,3.5403,3.4532,3.4945,3702000.0],["2006-05-11",3.5059,3.5059,3.3822,3.3845,4117200.0],["2006-05-12",3.3868,3.4143,3.2356,3.286,4644800.0],["2006-05-15",3.247,3.2928,3.2172,3.2378,4563200.0],["2006-05-16",3.2149,3.2676,3.1874,3.1943,2876000.0],["2006-05-17",3.1622,3.2126,3.1393,3.1645,3196400.0],["2006-05-18",3.1485,3.1943,3.1485,3.1599,2662400.0],["2006-05-19",3.1668,3.1897,2.9995,3.1393,6236800.0],["2006-05-22",3.1164,3.1324,3.0499,3.1049,2281200.0],["2006-05-23",3.1279,3.2608,3.1279,3.1737,6420800.0],["2006-05-24",3.1599,3.1828,3.1141,3.1324,7030000.0],["2006-05-25",3.1508,3.2058,3.1485,3.1691,7293200.0],["2006-05-26",3.2035,3.2516,3.1874,3.1966,3188000.0],["2006-05-30",3.1989,3.2149,3.1118,3.1141,3802000.0],["2006-05-31",3.1095,3.1668,3.0591,3.1531,3172000.0],["2006-06-01",3.1462,3.2378,3.1256,3.1966,3830400.0],["2006-06-02",3.1966,3.2676,3.1966,3.263,5573200.0],["2006-06-05",3.2401,3.2905,3.1897,3.2745,4761600.0],["2006-06-06",3.2722,3.3203,3.1897,3.2791,4924400.0],["2006-06-07",3.2722,3.3226,3.2447,3.2539,4230800.0],["2006-06-08",3.2539,3.2722,3.1622,3.2447,4808800.0],["2006-06-09",3.2401,3.3089,3.2401,3.2653,1696000.0],["2006-06-12",3.2653,3.2653,3.1622,3.1806,2698000.0],["2006-06-13",3.1576,3.2264,3.1462,3.1622,4365200.0],["2006-06-14",3.1485,3.1851,3.0614,3.1164,2480400.0],["2006-06-15",3.1737,3.2974,3.1393,3.2814,3752400.0],["2006-06-16",3.2997,3.3203,3.2126,3.2287,1633200.0],["2006-06-19",3.2264,3.2424,3.1554,3.1714,1749200.0],["2006-06-20",3.1714,3.1989,3.0912,3.1301,2305600.0],["2006-06-21",3.1301,3.3158,3.1256,3.2378,4998800.0],["2006-06-22",3.2608,3.2653,3.1851,3.2172,4448800.0],["2006-06-23",3.2195,3.2195,3.1714,3.1897,1619600.0],["2006-06-26",3.1897,3.192,3.0935,3.1164,2340000.0],["2006-06-27",3.1233,3.1485,3.1026,3.1095,1498400.0],["2006-06-28",3.1324,3.1416,3.0431,3.0866,1345200.0],["2006-06-29",3.1095,3.1622,3.0866,3.1256,3799600.0],["2006-06-30",3.1301,3.1943,3.0889,3.0958,9840400.0],["2006-07-03",3.0843,3.1737,3.027,3.1737,4724800.0],["2006-07-05",3.1508,3.4143,3.0431,3.2997,8110000.0],["2006-07-06",3.3112,3.357,3.2172,3.2378,3128400.0],["2006-07-07",3.2195,3.2608,3.137,3.1508,3182400.0],["2006-07-10",3.1485,3.1897,3.0981,3.1485,1834000.0],["2006-07-11",3.1095,3.1966,3.1072,3.1691,2870400.0],["2006-07-12",3.1737,3.2264,3.1347,3.1737,4394400.0],["2006-07-13",3.1622,3.1737,3.1004,3.1187,2334000.0],["2006-07-14",3.1416,3.1508,3.0041,3.0522,2796000.0],["2006-07-17",3.0293,3.0935,2.9858,3.0041,1461600.0],["2006-07-18",3.027,3.0477,2.9239,3.0156,3024400.0],["2006-07-19",3.0247,3.2447,3.0247,3.1187,3317200.0],["2006-07-20",3.1347,3.1943,3.027,3.082,3047200.0],["2006-07-21",3.3158,3.3799,3.1828,3.1966,10924400.0],["2006-07-24",3.2378,3.3639,3.2264,3.3043,6190000.0],["2006-07-25",3.2928,3.3341,3.2012,3.318,2686400.0],["2006-07-26",3.3135,3.5174,3.3066,3.4784,6118400.0],["2006-07-27",3.5014,3.5128,3.3616,3.3845,6324000.0],["2006-07-28",3.3914,3.4235,3.3501,3.4051,1816400.0],["2006-07-31",3.4257,3.4257,3.2997,3.3226,3899200.0],["2006-08-01",3.3226,3.3868,3.2195,3.341,5128400.0],["2006-08-02",3.3501,3.4143,3.2928,3.3226,2733200.0],["2006-08-03",3.3043,3.4166,3.2653,3.3662,1806800.0],["2006-08-04",3.4143,3.451,3.3112,3.3891,2695200.0],["2006-08-07",3.3685,3.4441,3.3455,3.3868,1762000.0],["2006-08-08",3.3982,3.4005,3.2653,3.2653,1579200.0],["2006-08-09",3.2928,3.302,3.2401,3.2676,3318800.0],["2006-08-10",3.2539,3.4074,3.247,3.3914,1806400.0],["2006-08-11",3.3799,3.4257,3.3547,3.4074,2224400.0],["2006-08-14",3.4235,3.4372,3.3914,3.4028,2888000.0],["2006-08-15",3.4464,3.4487,3.4143,3.4189,2815200.0],["2006-08-16",3.4303,3.4762,3.4189,3.4739,2706800.0],["2006-08-17",3.4716,3.6045,3.4716,3.6045,7294800.0],["2006-08-18",3.6091,3.6159,3.5541,3.6159,1974800.0],["2006-08-21",3.5861,3.5953,3.5174,3.5678,2772800.0],["2006-08-22",3.5747,3.7122,3.5655,3.7122,6570400.0],["2006-08-23",3.7122,3.7122,3.5518,3.6045,3054000.0],["2006-08-24",3.6091,3.6091,3.5518,3.577,1710000.0],["2006-08-25",3.5793,3.6068,3.5518,3.5609,1230000.0],["2006-08-28",3.5518,3.6022,3.5266,3.5266,2029200.0],["2006-08-29",3.5472,3.6801,3.538,3.6755,3089600.0],["2006-08-30",3.6503,3.7168,3.5953,3.7053,4293200.0],["2006-08-31",3.7236,3.7672,3.6274,3.6778,2703200.0],["2006-09-01",3.6778,3.6778,3.5564,3.6526,4068000.0],["2006-09-05",3.703,3.7786,3.6709,3.7672,6812400.0],["2006-09-06",3.7695,3.7947,3.6893,3.7603,2248000.0],["2006-09-07",3.758,3.758,3.6618,3.7099,1851600.0],["2006-09-08",3.7328,3.8199,3.7213,3.8176,3404000.0],["2006-09-11",3.7832,3.797,3.6778,3.7534,1189200.0],["2006-09-12",3.774,3.8634,3.774,3.8428,1747600.0],["2006-09-13",3.8267,4.1521,3.8267,4.1521,8294000.0],["2006-09-14",3.9413,3.9986,3.8038,3.9619,11560800.0],["2006-09-15",3.9826,4.0467,3.9505,4.0146,6560400.0],["2006-09-18",3.9849,4.0124,3.9253,3.9963,3575200.0],["2006-09-19",3.978,4.0628,3.9528,4.0238,3784800.0],["2006-09-20",4.0559,4.0788,4.0238,4.0421,3180000.0],["2006-09-21",4.0399,4.0559,3.907,3.9276,2646000.0],["2006-09-22",3.9413,3.9413,3.8588,3.8909,2843600.0],["2006-09-25",3.8772,3.9367,3.8313,3.9138,3881600.0],["2006-09-26",3.9001,3.9413,3.9001,3.9184,2922000.0],["2006-09-27",3.8978,4.0651,3.8955,3.9986,4257600.0],["2006-09-28",4.0078,4.049,3.9207,3.9505,2275600.0],["2006-09-29",3.9459,4.0055,3.9253,3.9344,1592000.0],["2006-10-02",3.9413,4.0192,3.9299,3.9986,2902400.0],["2006-10-03",3.9872,4.0559,3.9757,4.049,3324000.0],["2006-10-04",4.0536,4.1934,4.0444,4.1842,9729600.0],["2006-10-05",4.1476,4.1476,4.0147,4.1224,4167200.0],["2006-10-06",4.0949,4.1223,4.0559,4.0994,2685600.0],["2006-10-09",4.104,4.1659,4.0696,4.1269,2229200.0],["2006-10-10",4.1269,4.2163,4.1246,4.1705,3834000.0],["2006-10-11",4.1613,4.1705,4.0971,4.1361,4465600.0],["2006-10-12",4.143,4.1819,4.1132,4.143,3658400.0],["2006-10-13",4.1636,4.1751,4.0903,4.1224,1711600.0],["2006-10-16",4.088,4.1613,4.0811,4.1498,3501600.0],["2006-10-17",4.1132,4.1132,4.0444,4.0582,3238400.0],["2006-10-18",4.1223,4.159,4.0742,4.1201,2720400.0],["2006-10-19",4.1315,4.1957,4.0536,4.0605,5585600.0],["2006-10-20",4.0605,4.308,3.923,4.2369,22936000.0],["2006-10-23",4.2369,4.3905,4.2186,4.3607,8480800.0],["2006-10-24",4.3538,4.5211,4.3217,4.489,8513200.0],["2006-10-25",4.4454,4.4913,4.4202,4.4707,5330800.0],["2006-10-26",4.489,4.5509,4.434,4.5486,4108800.0],["2006-10-27",4.5509,4.5738,4.4202,4.4477,3841600.0],["2006-10-30",4.4477,4.5211,4.3836,4.505,3044400.0],["2006-10-31",4.505,4.5371,4.4477,4.5234,2666800.0],["2006-11-01",4.5325,4.5806,4.489,4.5073,5220000.0],["2006-11-02",4.4684,4.4775,4.3263,4.3423,4247200.0],["2006-11-03",4.363,4.4019,4.3263,4.3423,2575200.0],["2006-11-06",4.3538,4.3927,4.2759,4.3355,3319600.0],["2006-11-07",4.3446,4.4638,4.3171,4.4019,2762000.0],["2006-11-08",4.3767,4.5325,4.3584,4.5027,3380400.0],["2006-11-09",4.5027,4.5509,4.2644,4.3469,7487600.0],["2006-11-10",4.4225,4.4454,4.3423,4.4202,3059200.0],["2006-11-13",4.434,4.4844,4.3836,4.4088,2470400.0],["2006-11-14",4.4432,4.5417,4.4134,4.5325,5139600.0],["2006-11-15",4.5417,4.6906,4.4821,4.6677,8174800.0],["2006-11-16",4.6952,4.7823,4.6723,4.7067,5467600.0],["2006-11-17",4.6792,4.6929,4.4432,4.5944,2871600.0],["2006-11-20",4.5944,4.6815,4.5486,4.6654,2842400.0],["2006-11-21",4.6861,4.8235,4.67,4.7479,4848400.0],["2006-11-22",4.7479,4.7594,4.5921,4.6471,2725600.0],["2006-11-24",4.6494,4.7708,4.5944,4.6861,1012000.0],["2006-11-27",4.6723,4.6723,4.5004,4.5325,2706400.0],["2006-11-28",4.5302,4.7663,4.5279,4.7571,4922800.0],["2006-11-29",4.8304,4.9587,4.78,4.906,10449600.0],["2006-11-30",4.7777,4.8946,4.6219,4.8304,6662800.0],["2006-12-01",4.8465,4.89,4.7479,4.8052,5925600.0],["2006-12-04",4.835,4.8785,4.7571,4.8465,2978000.0],["2006-12-05",4.9152,4.9198,4.819,4.8808,2335600.0],["2006-12-06",4.9221,4.9221,4.7571,4.7777,4232800.0],["2006-12-07",4.8121,4.8121,4.6356,4.6861,5827600.0],["2006-12-08",4.6677,4.6815,4.6058,4.67,3695200.0],["2006-12-11",4.6906,4.7754,4.6769,4.7479,3258000.0],["2006-12-12",4.7479,4.7685,4.6402,4.7067,4049200.0],["2006-12-13",4.7777,4.8212,4.741,4.7777,4739200.0],["2006-12-14",4.7983,4.8579,4.6517,4.6517,5480800.0],["2006-12-15",4.654,4.6631,4.5371,4.5692,7173600.0],["2006-12-18",4.4775,4.5486,4.4111,4.4271,7011600.0],["2006-12-19",4.3882,4.5096,4.3561,4.4936,6289600.0],["2006-12-20",4.544,4.6127,4.544,4.5898,7452800.0],["2006-12-21",4.6402,4.6883,4.5852,4.6448,5883600.0],["2006-12-22",4.6746,4.6998,4.6288,4.6402,10053600.0],["2006-12-26",4.6517,4.6975,4.6471,4.6815,3319200.0],["2006-12-27",4.6975,4.7892,4.6975,4.7708,2035600.0],["2006-12-28",4.8006,4.835,4.7869,4.8075,3355600.0],["2006-12-29",4.8052,4.8235,4.6677,4.6883,3277200.0],["2007-01-03",4.7456,4.8579,4.6081,4.6998,7435200.0],["2007-01-04",4.6998,4.6998,4.6058,4.6631,4385600.0],["2007-01-05",4.5531,4.6906,4.5531,4.6494,2784400.0],["2007-01-08",4.6815,4.7319,4.6494,4.7021,3679600.0],["2007-01-09",4.725,4.7456,4.6448,4.6975,2587200.0],["2007-01-10",4.6631,4.7663,4.6196,4.7548,2113600.0],["2007-01-11",4.7846,4.9267,4.7823,4.9244,4026400.0],["2007-01-12",4.9244,5.0023,4.8808,4.9977,3110800.0],["2007-01-16",5.0252,5.0458,4.8212,4.8648,4674000.0],["2007-01-17",4.8648,4.9014,4.8121,4.8212,2846800.0],["2007-01-18",4.8212,4.8877,4.7731,4.8121,2400000.0],["2007-01-19",4.8029,4.9267,4.7777,4.8969,2910400.0],["2007-01-22",4.8854,4.9473,4.8465,4.8854,2929600.0],["2007-01-23",4.9037,4.961,4.8442,4.8487,3191600.0],["2007-01-24",4.8648,4.9725,4.8579,4.9496,5685600.0],["2007-01-25",4.9725,5.0229,4.819,4.8327,5168800.0],["2007-01-26",5.1558,5.4079,5.0321,5.3575,17682400.0],["2007-01-29",5.4079,5.5866,5.3895,5.5706,9351200.0],["2007-01-30",5.5797,5.6141,5.4926,5.5751,5828400.0],["2007-01-31",5.5454,5.6026,5.4537,5.4537,6804400.0],["2007-02-01",5.4766,5.6026,5.4354,5.4972,8096800.0],["2007-02-02",5.4995,5.6072,5.4949,5.5981,5704400.0],["2007-02-05",5.5981,5.6599,5.5637,5.6026,4339600.0],["2007-02-06",5.637,5.8226,5.5843,5.786,7274400.0],["2007-02-07",5.7837,5.7928,5.676,5.7218,5501600.0],["2007-02-08",5.7172,5.8226,5.6622,5.7355,7111200.0],["2007-02-09",5.731,5.7378,5.566,5.6301,3395200.0],["2007-02-12",5.6256,5.692,5.5912,5.6897,3527200.0],["2007-02-13",5.6897,5.8112,5.6462,5.8112,5396400.0],["2007-02-14",5.8112,6.0174,5.7951,5.9761,6888400.0],["2007-02-15",5.9784,6.0541,5.912,6.038,5179600.0],["2007-02-16",6.0403,6.1984,6.0174,6.093,6272000.0],["2007-02-20",6.093,6.093,5.9486,5.9624,5973600.0],["2007-02-21",5.9624,6.1182,5.912,6.0082,6020800.0],["2007-02-22",5.8432,5.9212,5.6805,5.9143,13951600.0],["2007-02-23",6.1325,6.1325,5.8821,5.9074,3196800.0],["2007-02-26",5.951,6.0039,5.8569,5.8706,5902800.0],["2007-02-27",5.7604,5.8247,5.6111,5.6984,5088000.0],["2007-02-28",5.7053,5.7994,5.4365,5.7076,5827600.0],["2007-03-01",5.7397,6.1784,5.7076,6.1302,16163600.0],["2007-03-02",6.098,6.3713,5.9441,5.9464,10410000.0],["2007-03-05",5.9464,5.9464,5.7443,5.7971,4164400.0],["2007-03-06",5.8569,5.9327,5.7076,5.8247,4968000.0],["2007-03-07",5.8408,5.9579,5.8109,5.827,3713200.0],["2007-03-08",5.409,5.9671,5.409,5.9189,3372000.0],["2007-03-09",5.9487,5.9924,5.804,5.8821,4477600.0],["2007-03-12",5.8844,5.9418,5.8408,5.9372,3284400.0],["2007-03-13",5.9074,6.036,5.8569,6.0199,5958800.0],["2007-03-14",6.0245,6.0659,5.8592,6.0291,5546000.0],["2007-03-15",6.0406,6.1279,6.0084,6.0842,4913600.0],["2007-03-16",6.0842,6.0842,5.9258,5.9258,3767600.0],["2007-03-19",5.9717,6.0222,5.9281,5.9625,4243600.0],["2007-03-20",5.9763,6.0636,5.9602,6.036,2513200.0],["2007-03-21",6.0544,6.2014,6.0245,6.1853,3003600.0],["2007-03-22",6.1968,6.1968,6.0796,6.1623,4345200.0],["2007-03-23",6.1463,6.2542,6.121,6.2266,6054800.0],["2007-03-26",6.206,6.2588,6.0842,6.1761,2790400.0],["2007-03-27",6.16,6.1623,5.9671,6.0153,3585600.0],["2007-03-28",5.997,5.997,5.8224,5.9304,11006800.0],["2007-03-29",5.9625,6.0176,5.8798,5.9763,10080000.0],["2007-03-30",6.0039,6.0888,5.9028,5.9694,4215600.0],["2007-04-02",6.0061,6.1072,5.951,6.0383,3806400.0],["2007-04-03",6.0842,6.1945,6.0406,6.0888,3774000.0],["2007-04-04",6.1095,6.1899,6.0819,6.1348,2343600.0],["2007-04-05",6.1256,6.222,6.0934,6.1945,2106000.0],["2007-04-09",6.2175,6.2243,6.1141,6.1738,2339600.0],["2007-04-10",6.1991,6.2565,6.1623,6.1669,3415200.0],["2007-04-11",6.1968,6.1968,6.0337,6.1072,4047600.0],["2007-04-12",6.0842,6.2129,5.9901,6.1715,4981200.0],["2007-04-13",6.1577,6.2312,6.1003,6.144,2317200.0],["2007-04-16",6.1945,6.3713,6.1554,6.3162,4059600.0],["2007-04-17",6.3162,6.3828,6.2152,6.2726,3608400.0],["2007-04-18",6.2703,6.4724,6.2381,6.4288,5260400.0],["2007-04-19",6.4288,6.6378,6.3438,6.5252,9693600.0],["2007-04-20",6.5252,6.539,6.0176,6.1899,21748800.0],["2007-04-23",6.2014,6.2243,6.0934,6.1118,7078800.0],["2007-04-24",6.1118,6.1118,5.8224,5.9648,11860000.0],["2007-04-25",5.974,6.1026,5.9556,6.0705,5494800.0],["2007-04-26",6.0521,6.1876,6.0452,6.0773,4439600.0],["2007-04-27",6.0406,6.1118,5.9717,6.013,5893600.0],["2007-04-30",6.0728,6.0957,5.9533,5.9648,4124800.0],["2007-05-01",5.9717,5.9786,5.8569,5.9717,6522000.0],["2007-05-02",5.9993,6.0613,5.9372,5.9671,4248800.0],["2007-05-03",5.9671,6.1463,5.9533,6.1371,5100400.0],["2007-05-04",6.1669,6.1968,6.0705,6.1715,4873200.0],["2007-05-07",6.1531,6.1531,6.0245,6.0268,3635200.0],["2007-05-08",6.0061,6.0061,5.8775,5.9166,5972400.0],["2007-05-09",5.8706,6.0199,5.8362,5.9487,4222400.0],["2007-05-10",5.9166,5.9625,5.8293,5.8683,3426000.0],["2007-05-11",5.8959,5.9097,5.7696,5.804,3138400.0],["2007-05-14",5.7673,5.8063,5.703,5.7076,4092400.0],["2007-05-15",5.7076,5.7558,5.6019,5.6088,5079200.0],["2007-05-16",5.6272,5.7351,5.6134,5.6685,7575600.0],["2007-05-17",5.6616,5.742,5.5238,5.5904,5019600.0],["2007-05-18",5.5927,5.6524,5.5858,5.6019,3413200.0],["2007-05-21",5.6272,5.6915,5.5698,5.6754,5134400.0],["2007-05-22",5.6478,5.6892,5.5537,5.6456,4260000.0],["2007-05-23",5.6318,5.8201,5.6295,5.7236,3932000.0],["2007-05-24",5.7581,5.7788,5.6019,5.6249,4254800.0],["2007-05-25",5.6731,5.7374,5.6111,5.7305,4598800.0],["2007-05-29",5.7582,5.7881,5.6683,5.7144,2576000.0],["2007-05-30",5.696,5.7559,5.6222,5.7513,4627600.0],["2007-05-31",5.7605,5.8434,5.7513,5.8434,4137600.0],["2007-06-01",5.8596,6.0139,5.8596,6.007,18680000.0],["2007-06-04",6.0163,6.302,5.9794,6.0969,5994000.0],["2007-06-05",6.0969,6.1522,5.9863,6.007,3702800.0],["2007-06-06",6.007,6.0716,5.9195,6.0416,3889200.0],["2007-06-07",5.9955,6.1015,5.9909,6.007,5922000.0],["2007-06-08",5.9771,6.1637,5.9494,6.1315,5750400.0],["2007-06-11",6.1361,6.1868,6.0692,6.1269,4513200.0],["2007-06-12",6.1038,6.1038,5.9679,5.9978,4546800.0],["2007-06-13",5.9909,6.0139,5.8665,5.9863,4673200.0],["2007-06-14",5.9863,6.0946,5.9425,6.0623,5261600.0],["2007-06-15",6.1061,6.1637,6.0716,6.1453,4958400.0],["2007-06-18",6.1407,6.2213,6.0946,6.1868,3978400.0],["2007-06-19",6.1522,6.1775,6.0139,6.0992,4463600.0],["2007-06-20",6.1384,6.2467,6.0416,6.0485,6758000.0],["2007-06-21",6.0508,6.2052,6.0232,6.1545,3498000.0],["2007-06-22",6.143,6.2121,6.0485,6.0508,7772800.0],["2007-06-25",6.0347,6.0739,5.9448,5.9955,3812800.0],["2007-06-26",6.037,6.0808,5.8803,5.901,3430400.0],["2007-06-27",5.8665,5.9633,5.7628,5.961,5012000.0],["2007-06-28",5.961,6.0485,5.9172,5.9287,3116400.0],["2007-06-29",5.9679,6.1038,5.9633,5.9679,3967600.0],["2007-07-02",6.0186,6.2098,6.0186,6.2029,5069200.0],["2007-07-03",6.2098,6.2167,6.1453,6.1476,1620400.0],["2007-07-05",6.1637,6.2213,6.1361,6.2098,1825200.0],["2007-07-06",6.2144,6.2628,6.1453,6.2536,2184000.0],["2007-07-09",6.2789,6.3527,6.2352,6.3135,2892400.0],["2007-07-10",6.2536,6.4425,6.2444,6.3895,5811200.0],["2007-07-11",6.4149,6.4195,6.3066,6.3458,3980400.0],["2007-07-12",6.3918,6.5439,6.3688,6.4679,6536800.0],["2007-07-13",6.454,6.7121,6.4517,6.7121,7497600.0],["2007-07-16",6.6683,6.7974,6.6292,6.7421,7747600.0],["2007-07-17",6.719,6.7859,6.6176,6.7375,4422800.0],["2007-07-18",6.6868,6.6937,6.5186,6.6269,4816400.0],["2007-07-19",6.6476,6.6729,6.5554,6.643,5085600.0],["2007-07-20",7.1545,7.4978,7.0762,7.4149,24625200.0],["2007-07-23",7.5186,7.7352,7.4333,7.6499,12877600.0],["2007-07-24",7.5923,7.6246,7.2743,7.2743,7690000.0],["2007-07-25",7.3734,7.5301,7.1591,7.2951,7653200.0],["2007-07-26",7.1614,7.2743,7.0278,7.2421,12324800.0],["2007-07-27",7.2697,7.4587,7.2052,7.2329,8635200.0],["2007-07-30",7.3066,7.3273,7.1084,7.2582,6801600.0],["2007-07-31",7.4633,7.5347,7.173,7.1776,6769200.0],["2007-08-01",6.9748,7.3504,6.9748,7.3458,8378400.0],["2007-08-02",7.3711,7.378,6.9909,7.143,9551600.0],["2007-08-03",7.1545,7.219,6.7997,6.8342,7046000.0],["2007-08-06",6.7974,6.8527,6.514,6.7282,10880800.0],["2007-08-07",6.7398,7.1038,6.6983,7.0232,8994400.0],["2007-08-08",7.0508,7.7306,7.0186,7.3734,10568800.0],["2007-08-09",7.0278,7.226,6.7974,7.0347,8527600.0],["2007-08-10",6.9356,7.1891,6.6107,6.7582,8130000.0],["2007-08-13",6.9218,7.037,6.6937,6.7697,5167600.0],["2007-08-14",7.2582,7.2582,6.5785,6.5785,5221200.0],["2007-08-15",6.5508,6.6983,6.2421,6.2467,6852000.0],["2007-08-16",6.1706,6.431,5.8688,6.408,11632400.0],["2007-08-17",6.567,6.7075,6.4057,6.6223,7074000.0],["2007-08-20",6.6384,6.8642,6.6384,6.825,4282000.0],["2007-08-21",6.8135,6.9264,6.6868,6.8826,3371200.0],["2007-08-22",6.9725,7.1107,6.878,7.0577,4652000.0],["2007-08-23",7.0485,7.0854,6.8711,6.9126,3938800.0],["2007-08-24",6.9011,7.0601,6.9011,6.9702,2776400.0],["2007-08-27",6.8849,6.9103,6.6706,6.696,4668800.0],["2007-08-28",6.666,6.6706,6.2467,6.3112,4478400.0],["2007-08-29",6.3366,6.7064,6.3227,6.6948,5984400.0],["2007-08-30",6.6185,6.6948,6.5284,6.5585,3998800.0],["2007-08-31",7.2725,7.2725,6.5677,6.6786,4701600.0],["2007-09-04",6.6625,6.9051,6.6047,6.8173,5356400.0],["2007-09-05",6.9305,7.2356,6.8543,7.1709,11117600.0],["2007-09-06",7.1131,7.3396,7.0414,7.0599,6490400.0],["2007-09-07",7.1408,7.4528,7.0137,7.291,9682400.0],["2007-09-10",7.3904,7.5106,7.1478,7.2517,7327200.0],["2007-09-11",7.3026,7.5522,7.2471,7.4805,6410000.0],["2007-09-12",7.4805,7.7417,7.3742,7.6238,5908000.0],["2007-09-13",7.6608,8.0144,7.5267,7.7925,7759200.0],["2007-09-14",7.8041,7.9889,7.6631,7.9173,4939200.0],["2007-09-17",7.9127,7.9335,7.774,7.8295,10134800.0],["2007-09-18",7.8942,8.324,7.8133,8.1299,7180800.0],["2007-09-19",8.1599,8.3933,8.0536,8.153,6163600.0],["2007-09-20",8.153,8.2154,7.9404,8.0606,4304000.0],["2007-09-21",8.1368,8.2501,8.0883,8.1854,5467200.0],["2007-09-24",8.1692,8.3772,8.0976,8.2547,2797200.0],["2007-09-25",8.2454,8.2917,7.952,8.2385,5028000.0],["2007-09-26",8.4349,8.7515,8.2616,8.324,7139200.0],["2007-09-27",8.3749,8.5713,8.1576,8.5181,6202800.0],["2007-09-28",8.4557,8.532,8.227,8.2616,3605200.0],["2007-10-01",8.2801,8.5736,8.2755,8.465,4752000.0],["2007-10-02",8.502,8.6522,8.4557,8.6244,3268000.0],["2007-10-03",8.5574,8.6106,8.3887,8.4696,4262800.0],["2007-10-04",8.5066,8.5066,8.2455,8.4257,2610800.0],["2007-10-05",8.4973,8.666,8.4765,8.562,2399600.0],["2007-10-08",8.5274,8.5898,8.4095,8.4835,1853200.0],["2007-10-09",8.4604,8.562,8.3541,8.3841,4030400.0],["2007-10-10",8.4141,8.4188,7.5984,7.774,15875200.0],["2007-10-11",7.8873,7.9751,7.5452,7.5499,5734400.0],["2007-10-12",7.6562,7.9265,7.6007,7.8249,4274400.0],["2007-10-15",7.7578,7.8503,7.603,7.64,3546400.0],["2007-10-16",7.6261,7.9011,7.6238,7.6446,5474000.0],["2007-10-17",7.6446,7.7509,7.5452,7.7509,3863200.0],["2007-10-18",7.6562,7.7833,7.5383,7.7833,6195600.0],["2007-10-19",8.3425,8.6013,7.7994,7.8665,19174800.0],["2007-10-22",7.7879,8.0606,7.7417,7.9566,6568000.0],["2007-10-23",8.0352,8.6591,8.0352,8.6383,10308800.0],["2007-10-24",8.5898,8.5898,8.0999,8.3702,7013600.0],["2007-10-25",8.331,8.4465,8.1253,8.1923,4624400.0],["2007-10-26",8.2385,8.3702,8.0744,8.1322,4448000.0],["2007-10-29",8.1391,8.2616,7.9358,8.0421,3873600.0],["2007-10-30",8.0213,8.2986,7.9912,8.0421,3610400.0],["2007-10-31",8.1807,8.3541,8.1438,8.3194,4510800.0],["2007-11-01",8.2986,8.3333,7.952,8.019,7503600.0],["2007-11-02",8.1484,8.2408,7.9381,8.2408,5454000.0],["2007-11-05",8.2986,8.2986,7.915,8.0467,6378800.0],["2007-11-06",8.1114,8.1368,7.7278,7.8457,6080800.0],["2007-11-07",7.6839,7.7856,7.4851,7.4967,5617600.0],["2007-11-08",7.6423,7.6423,6.8496,7.1478,11770400.0],["2007-11-09",6.9513,7.2379,6.9513,7.1431,9003600.0],["2007-11-12",7.2933,7.7417,7.2864,7.3326,11524000.0],["2007-11-13",7.3719,7.7509,7.3719,7.7278,7083200.0],["2007-11-14",7.7625,7.9196,7.6677,7.6931,5820800.0],["2007-11-15",7.6677,7.6954,7.3488,7.4921,5259600.0],["2007-11-16",7.5522,7.6446,7.3372,7.4366,6004000.0],["2007-11-19",7.3719,7.3835,7.1824,7.2772,6964400.0],["2007-11-20",7.2795,7.3349,6.7318,6.8889,12221200.0],["2007-11-21",6.9005,6.9005,6.5284,6.7849,15743600.0],["2007-11-23",6.8242,6.9698,6.8173,6.8196,3146400.0],["2007-11-26",6.8427,6.8427,6.3921,6.3921,7398400.0],["2007-11-27",6.399,6.4753,6.2419,6.2765,8724000.0],["2007-11-28",6.3136,6.5153,6.3043,6.4898,6916000.0],["2007-11-29",6.4874,6.5802,6.2812,6.557,9746400.0],["2007-11-30",6.6381,7.0136,6.6358,6.8815,20206000.0],["2007-12-03",6.9533,7.1387,6.9162,6.9834,8472400.0],["2007-12-04",7.0344,7.0344,6.8258,6.8791,4810000.0],["2007-12-05",6.9695,7.0692,6.8722,6.9116,4336000.0],["2007-12-06",6.8838,7.2685,6.8722,7.2361,5184400.0],["2007-12-07",7.243,7.2848,7.1295,7.206,4462400.0],["2007-12-10",7.2083,7.4122,7.1944,7.4122,5827200.0],["2007-12-11",7.4354,7.4354,7.0622,7.0831,7376400.0],["2007-12-12",7.3079,7.3751,7.0275,7.1086,7382400.0],["2007-12-13",7.0622,7.0622,6.3437,6.7656,18790000.0],["2007-12-14",6.6937,6.747,6.3785,6.411,8826400.0],["2007-12-17",6.3576,6.5639,6.3159,6.353,5865600.0],["2007-12-18",6.4179,6.4341,6.0517,6.3322,10766800.0],["2007-12-19",6.3507,6.455,6.1653,6.2557,6347200.0],["2007-12-20",6.2464,6.3136,6.1444,6.2464,3750400.0],["2007-12-21",6.3391,6.506,6.3298,6.4759,7447200.0],["2007-12-24",6.4782,6.4782,6.2603,6.3924,2782000.0],["2007-12-26",6.2812,6.5268,6.2603,6.4828,4846800.0],["2007-12-27",6.4202,6.4643,6.1745,6.1931,6582400.0],["2007-12-28",6.2348,6.2997,6.1305,6.1838,5666400.0],["2007-12-31",6.1282,6.1931,5.9961,6.0193,5659200.0],["2008-01-02",6.0216,6.105,5.8964,6.0146,9701600.0],["2008-01-03",6.0378,6.0841,5.5974,5.5974,15576400.0],["2008-01-04",5.5627,5.5742,4.9994,5.266,21068000.0],["2008-01-07",5.2984,5.412,5.1779,5.3842,10180800.0],["2008-01-08",5.4004,5.5812,5.2683,5.31,11854000.0],["2008-01-09",5.2637,5.2938,4.9763,5.1339,15379600.0],["2008-01-10",5.0852,5.361,5.0018,5.2196,10493600.0],["2008-01-11",5.1895,5.2289,5.0782,5.1176,5816800.0],["2008-01-14",5.1617,5.3494,5.1339,5.2752,5160800.0],["2008-01-15",5.1825,5.2405,5.0736,5.1269,8454000.0],["2008-01-16",5.0991,5.3054,4.9206,5.1547,7904800.0],["2008-01-17",5.1825,5.2358,5.0296,5.113,5934800.0],["2008-01-18",5.2312,5.2312,5.0388,5.1292,7649600.0],["2008-01-22",4.916,5.5951,4.7514,5.4607,10038800.0],["2008-01-23",5.3216,6.0123,5.2335,5.7087,17972800.0],["2008-01-24",5.7411,6.105,5.7411,5.7736,9957200.0],["2008-01-25",5.2011,5.2011,4.325,4.3968,71212000.0],["2008-01-28",4.4455,4.6355,4.3342,4.6309,14749200.0],["2008-01-29",4.668,4.6796,4.4895,4.6402,12150800.0],["2008-01-30",4.6402,4.7607,4.5683,4.6355,8810800.0],["2008-01-31",4.5683,4.7051,4.3899,4.5846,18976800.0],["2008-02-01",4.6193,4.7259,4.5428,4.6842,11272000.0],["2008-02-04",4.6796,4.7468,4.4362,4.4988,10753600.0],["2008-02-05",4.4038,4.5961,4.369,4.3852,11634800.0],["2008-02-06",4.4061,4.4362,4.0839,4.1025,13924400.0],["2008-02-07",4.0561,4.1187,3.9472,4.0283,16891600.0],["2008-02-08",4.0237,4.1697,3.9634,4.1233,10745600.0],["2008-02-11",4.1326,4.1326,3.9819,4.0909,9196800.0],["2008-02-12",4.121,4.2346,4.0955,4.1349,8179200.0],["2008-02-13",4.1697,4.1766,4.0584,4.1094,4892000.0],["2008-02-14",4.128,4.1743,4.0561,4.1071,7858000.0],["2008-02-15",4.0677,4.1511,4.0422,4.0607,7239600.0],["2008-02-19",4.1094,4.1094,3.7664,3.8939,13782400.0],["2008-02-20",3.7896,3.9889,3.7687,3.9773,9024800.0],["2008-02-21",4.0144,4.0283,3.8382,3.8545,9593200.0],["2008-02-22",3.866,3.924,3.8336,3.8823,8072000.0],["2008-02-25",3.9009,4.0034,3.8753,3.9638,6859200.0],["2008-02-26",3.9451,4.4133,3.9382,4.3224,13324800.0],["2008-02-27",4.2712,4.4598,4.1431,4.3178,7147200.0],["2008-02-28",4.3457,4.4342,4.2269,4.383,12360800.0],["2008-02-29",4.3364,4.362,4.029,4.0569,15277200.0],["2008-03-03",4.0499,4.0569,3.9195,3.9847,9855600.0],["2008-03-04",3.9475,4.0406,3.668,3.9778,15516800.0],["2008-03-05",3.9451,4.0732,3.8124,3.8846,8695600.0],["2008-03-06",3.8869,3.8869,3.668,3.675,9362000.0],["2008-03-07",3.6051,3.831,3.5166,3.7192,7997200.0],["2008-03-10",3.7123,3.7751,3.6144,3.6238,6128800.0],["2008-03-11",3.7379,3.8427,3.6797,3.8124,11076400.0],["2008-03-12",3.8031,3.9661,3.7565,3.8893,7298000.0],["2008-03-13",3.8357,3.9708,3.6913,3.9125,7168800.0],["2008-03-14",3.9545,4.0243,3.845,3.9265,10404400.0],["2008-03-17",2.3289,2.7481,2.2148,2.4453,39484400.0],["2008-03-18",2.4523,2.6782,2.4337,2.5618,18401200.0],["2008-03-19",2.5618,2.7248,2.5618,2.7132,21702800.0],["2008-03-20",2.6922,3.0159,2.6922,3.0113,48736400.0],["2008-03-24",3.0322,3.0462,2.8902,2.967,12014000.0],["2008-03-25",2.974,2.974,2.7714,2.8529,14226000.0],["2008-03-26",2.8343,2.9437,2.8133,2.8343,10218000.0],["2008-03-27",2.8343,3.0229,2.7108,2.7132,13756000.0],["2008-03-28",2.7132,2.7132,2.5525,2.5618,9320000.0],["2008-03-31",2.5618,2.6456,2.4407,2.5618,13580000.0],["2008-04-01",2.9088,3.0043,2.5711,2.9088,11197200.0],["2008-04-02",2.8482,3.1114,2.7155,2.7481,8937200.0],["2008-04-03",2.7947,2.9041,2.641,2.8482,9603200.0],["2008-04-04",2.8459,2.9181,2.7528,2.783,6650800.0],["2008-04-07",2.7947,2.8622,2.7621,2.7807,5660400.0],["2008-04-08",2.7528,2.7714,2.6643,2.6806,4812000.0],["2008-04-09",2.6852,2.8389,2.5967,2.606,6615200.0],["2008-04-10",2.6433,2.7108,2.5734,2.599,4360800.0],["2008-04-11",2.5618,2.62,2.5059,2.5595,5135200.0],["2008-04-14",2.5595,2.6386,2.4057,2.62,8611600.0],["2008-04-15",2.6317,2.6433,2.4267,2.4523,11121200.0],["2008-04-16",2.4826,2.5571,2.3988,2.4919,7093600.0],["2008-04-17",2.6456,2.6456,2.4244,2.4477,8760400.0],["2008-04-18",2.641,2.9554,2.6317,2.7714,21018800.0],["2008-04-21",2.7551,2.7574,2.6526,2.7528,8286000.0],["2008-04-22",2.7085,2.7248,2.6177,2.6782,7204800.0],["2008-04-23",2.7015,2.7551,2.6247,2.6736,5325600.0],["2008-04-24",2.6689,2.7481,2.5967,2.6596,3756800.0],["2008-04-25",2.6806,2.7597,2.5851,2.6643,5133200.0],["2008-04-28",2.6503,2.6899,2.5548,2.5967,7536000.0],["2008-04-29",2.5874,2.634,2.5408,2.62,4197200.0],["2008-04-30",2.6247,2.7038,2.5688,2.5874,5783600.0],["2008-05-01",2.5897,2.7714,2.5641,2.6549,5883200.0],["2008-05-02",2.6806,2.7155,2.6014,2.6666,6073200.0],["2008-05-05",2.7923,2.7923,2.6084,2.6293,5221600.0],["2008-05-06",2.6433,2.6549,2.5851,2.627,3553600.0],["2008-05-07",2.6247,2.6992,2.5362,2.5641,6654800.0],["2008-05-08",2.5804,2.5804,2.4616,2.5525,7292000.0],["2008-05-09",2.5105,2.6386,2.5105,2.5432,4753600.0],["2008-05-12",2.5525,2.6084,2.5036,2.5734,4977200.0],["2008-05-13",2.5827,2.6689,2.5338,2.634,6024800.0],["2008-05-14",2.6433,2.7225,2.5921,2.6806,5243200.0],["2008-05-15",2.6782,2.7574,2.6433,2.7388,4610400.0],["2008-05-16",2.7667,2.8971,2.7108,2.8878,9093600.0],["2008-05-19",2.8925,2.953,2.8506,2.9391,7355600.0],["2008-05-20",2.9297,2.9297,2.6945,2.7411,5197200.0],["2008-05-21",2.7271,2.8156,2.5315,2.5455,8625200.0],["2008-05-22",2.7038,2.7458,2.5105,2.5688,6879200.0],["2008-05-23",2.5618,2.6153,2.5059,2.5944,4066400.0],["2008-05-27",2.5921,2.6596,2.4593,2.5501,4982800.0],["2008-05-28",2.5736,2.5971,2.4891,2.5079,4326000.0],["2008-05-29",2.4962,2.6064,2.4633,2.5853,5216000.0],["2008-05-30",2.583,2.583,2.4915,2.5196,6430000.0],["2008-06-02",2.5173,2.5173,2.4023,2.4586,6715600.0],["2008-06-03",2.5243,2.5267,2.3507,2.4164,7350000.0],["2008-06-04",2.4117,2.468,2.339,2.393,7599600.0],["2008-06-05",2.3976,2.4821,2.3742,2.4516,4748800.0],["2008-06-06",2.4375,2.4422,2.2991,2.2991,5322800.0],["2008-06-09",2.3015,2.3648,2.2475,2.3108,5357200.0],["2008-06-10",2.2991,2.4094,2.2545,2.3695,7389600.0],["2008-06-11",2.3859,2.3859,2.0997,2.1091,9518400.0],["2008-06-12",2.1466,2.2264,2.0997,2.1208,11129200.0],["2008-06-13",2.1302,2.2803,2.0997,2.2498,11482000.0],["2008-06-16",2.2287,2.2897,2.1701,2.2569,8616800.0],["2008-06-17",2.1372,2.2287,2.1067,2.1161,7930400.0],["2008-06-18",2.1091,2.1959,2.0176,2.0481,12092800.0],["2008-06-19",2.0481,2.0903,1.9449,2.0457,7927600.0],["2008-06-20",2.0645,2.0715,1.9824,2.0528,14814400.0],["2008-06-23",2.0856,2.0856,1.9167,1.9472,11686800.0],["2008-06-24",1.9284,2.0575,1.912,1.9941,10262800.0],["2008-06-25",1.9894,2.0692,1.8956,1.9073,9290800.0],["2008-06-26",1.8886,1.9496,1.8252,1.8768,15412800.0],["2008-06-27",1.8839,1.9331,1.8369,1.8886,8700000.0],["2008-06-30",2.0457,2.0457,1.8229,1.8323,9502400.0],["2008-07-01",1.7619,1.9589,1.7619,1.9167,13307600.0],["2008-07-02",1.9214,1.9871,1.8252,1.8299,5544000.0],["2008-07-03",1.8416,1.9214,1.7853,1.8416,2890400.0],["2008-07-07",1.8745,1.9331,1.7548,1.844,7464800.0],["2008-07-08",1.8205,1.9941,1.8018,1.9542,6011600.0],["2008-07-09",1.9613,1.9871,1.7243,1.7454,10126800.0],["2008-07-10",1.7548,1.8299,1.6633,1.7525,5862000.0],["2008-07-11",1.7337,1.844,1.6563,1.7713,8218400.0],["2008-07-14",1.7806,1.8064,1.6915,1.7032,4561600.0],["2008-07-15",1.6938,2.0059,1.654,1.8487,13356800.0],["2008-07-16",1.8534,1.973,1.7713,1.912,11982800.0],["2008-07-17",1.9449,2.1114,1.8205,2.034,13855200.0],["2008-07-18",2.2381,2.4633,2.1349,2.3062,26414800.0],["2008-07-21",2.3062,2.3906,2.2874,2.3578,7870400.0],["2008-07-22",2.339,2.4633,2.2897,2.4281,6371200.0],["2008-07-23",2.4328,2.6158,2.4094,2.5454,6923200.0],["2008-07-24",2.5572,2.5572,2.2897,2.3155,6632000.0],["2008-07-25",2.3648,2.4328,2.2311,2.3155,3992800.0],["2008-07-28",2.2897,2.3601,2.1372,2.156,4746800.0],["2008-07-29",2.1584,2.3836,2.1584,2.3531,5664800.0],["2008-07-30",2.3625,2.4188,2.21,2.2803,4005200.0],["2008-07-31",2.2381,2.3343,2.1795,2.2029,4396400.0],["2008-08-01",2.2123,2.3038,2.1138,2.224,8312000.0],["2008-08-04",2.2287,2.285,2.1232,2.2498,4891200.0],["2008-08-05",2.2968,2.4094,2.2428,2.3789,5058400.0],["2008-08-06",2.3671,2.4023,2.3296,2.346,4482800.0],["2008-08-07",2.461,2.4845,2.1818,2.2053,4978800.0],["2008-08-08",2.3015,2.3836,1.8956,2.3437,4044400.0],["2008-08-11",2.3531,2.6627,2.346,2.454,8596000.0],["2008-08-12",2.4117,2.5642,2.3953,2.4399,5174000.0],["2008-08-13",2.5103,2.522,2.3273,2.4633,3802000.0],["2008-08-14",2.4399,2.5314,2.3976,2.4328,3856400.0],["2008-08-15",2.454,2.6323,2.4399,2.6135,5769200.0],["2008-08-18",2.6369,2.6815,2.4516,2.4774,2956800.0],["2008-08-19",2.4469,2.4469,2.346,2.3531,2976800.0],["2008-08-20",2.3718,2.4094,2.3062,2.3507,2189200.0],["2008-08-21",2.3179,2.407,2.2944,2.3695,3320400.0],["2008-08-22",2.3906,2.5032,2.3695,2.4704,3344000.0],["2008-08-25",2.468,2.4798,2.2944,2.3226,3195200.0],["2008-08-26",2.3202,2.3789,2.2897,2.3531,2380800.0],["2008-08-27",2.4264,2.4713,2.3649,2.424,4621600.0],["2008-08-28",2.5115,2.7196,2.4477,2.6534,7051600.0],["2008-08-29",2.644,2.7196,2.5777,2.6747,3352400.0],["2008-09-02",2.7125,2.8308,2.6818,2.7409,3616400.0],["2008-09-03",2.7598,2.7977,2.6889,2.7811,5095200.0],["2008-09-04",2.7669,2.7906,2.4855,2.5659,6368400.0],["2008-09-05",2.5494,2.6581,2.4264,2.6203,3621200.0],["2008-09-08",2.7385,2.9845,2.7031,2.8852,10206800.0],["2008-09-09",2.8544,3.0342,2.8544,2.9727,12968400.0],["2008-09-10",2.9774,3.0838,2.8402,2.9561,9547600.0],["2008-09-11",2.923,2.9325,2.748,2.8166,6294800.0],["2008-09-12",2.7717,2.8781,2.5588,2.6014,7479600.0],["2008-09-15",2.4831,2.5612,2.2892,2.4548,11118000.0],["2008-09-16",2.4027,2.5896,2.2892,2.5115,9182400.0],["2008-09-17",2.4737,2.4737,2.1875,2.2041,9019200.0],["2008-09-18",2.275,3.0034,1.9889,3.0034,24452400.0],["2008-09-19",3.1288,3.299,2.5423,3.169,30660000.0],["2008-09-22",3.1453,3.3345,3.0909,3.3203,31606000.0],["2008-09-23",3.3156,3.6656,3.1595,3.2352,69607600.0],["2008-09-24",3.2872,3.3227,2.8852,2.897,8903600.0],["2008-09-25",2.9088,3.1335,2.9088,3.0105,5367200.0],["2008-09-26",2.9348,3.2115,2.8994,3.0129,11197200.0],["2008-09-29",2.9585,3.072,2.5967,2.6156,10006000.0],["2008-09-30",2.7433,2.8284,2.625,2.7811,6550400.0],["2008-10-01",2.7149,2.8402,2.6747,2.6889,5073200.0],["2008-10-02",2.6558,2.7125,2.3625,2.3649,4663600.0],["2008-10-03",2.424,2.4548,2.0953,2.197,6570000.0],["2008-10-06",2.1284,2.3956,1.9345,2.2443,10329200.0],["2008-10-07",2.2987,2.3602,2.1,2.1686,6908000.0],["2008-10-08",2.0385,2.3649,1.9463,2.2064,12390000.0],["2008-10-09",2.2064,2.2419,1.821,1.8801,9529200.0],["2008-10-10",1.7358,2.2939,1.7287,1.9605,11238400.0],["2008-10-13",2.1,2.2467,2.0314,2.1284,4039600.0],["2008-10-14",2.2632,2.2632,1.9298,2.048,5892000.0],["2008-10-15",1.9936,2.0646,1.8612,1.9274,5546800.0],["2008-10-16",1.9629,2.0409,1.7642,1.8281,8768400.0],["2008-10-17",1.9463,1.9818,1.7997,1.8966,22964400.0],["2008-10-20",1.821,1.9581,1.821,1.9369,6604000.0],["2008-10-21",1.8825,2.0267,1.8446,1.8754,7122000.0],["2008-10-22",1.8044,1.8304,1.7382,1.7831,6184000.0],["2008-10-23",1.8021,1.8493,1.6956,1.7784,9292000.0],["2008-10-24",1.5537,1.7453,1.5537,1.6034,7122400.0],["2008-10-27",1.5679,1.6554,1.5135,1.5183,7412000.0],["2008-10-28",1.5845,1.5939,1.4284,1.5774,9163600.0],["2008-10-29",1.5892,1.6365,1.4922,1.5135,6962800.0],["2008-10-30",1.5183,1.7146,1.5183,1.7098,4303600.0],["2008-10-31",1.6956,1.9274,1.6791,1.847,6267600.0],["2008-11-03",1.8375,1.9132,1.7335,1.7737,2955200.0],["2008-11-04",1.8375,1.8919,1.7429,1.8162,3591600.0],["2008-11-05",1.7879,1.8115,1.6318,1.7146,4040800.0],["2008-11-06",1.6885,1.7193,1.5963,1.627,4614400.0],["2008-11-07",1.6483,1.7122,1.5868,1.6956,5118000.0],["2008-11-10",1.7571,1.7831,1.6507,1.6885,4551200.0],["2008-11-11",1.6673,1.7571,1.6365,1.6814,4403200.0],["2008-11-12",1.6412,1.6767,1.5301,1.5325,6157600.0],["2008-11-13",1.5443,1.7075,1.4875,1.7075,6299600.0],["2008-11-14",1.672,1.8943,1.5703,1.5892,4141600.0],["2008-11-17",1.5703,1.6223,1.5112,1.5206,5322400.0],["2008-11-18",1.5254,1.6294,1.5064,1.5727,4736400.0],["2008-11-19",1.5466,1.6058,1.3906,1.3977,7053600.0],["2008-11-20",1.4166,1.5159,1.2676,1.2865,7589600.0],["2008-11-21",1.3149,1.348,1.173,1.3291,6031200.0],["2008-11-24",1.3527,1.5254,1.3527,1.471,4226000.0],["2008-11-25",1.5041,1.5679,1.4142,1.4852,5818400.0],["2008-11-26",1.4189,1.7004,1.3835,1.6436,5496000.0],["2008-11-28",1.6294,1.7027,1.5987,1.6531,1674400.0],["2008-12-01",1.5916,1.6649,1.4213,1.4308,7086800.0],["2008-12-02",1.4189,1.5845,1.4047,1.5727,6056400.0],["2008-12-03",1.5112,1.8423,1.5041,1.7382,4535200.0],["2008-12-04",1.6578,1.9132,1.6554,1.7004,4191600.0],["2008-12-05",1.6743,1.8872,1.6105,1.8659,3348800.0],["2008-12-08",1.9321,1.9321,1.7335,1.7737,4872800.0],["2008-12-09",1.7335,1.8612,1.6436,1.6743,3026800.0],["2008-12-10",1.7098,1.9298,1.6602,1.8281,4025600.0],["2008-12-11",1.6602,1.7098,1.4804,1.5277,12241600.0],["2008-12-12",1.4639,1.6554,1.4639,1.5703,4625600.0],["2008-12-15",1.5916,1.601,1.4568,1.4946,5780400.0],["2008-12-16",1.5372,1.6223,1.471,1.6223,6044800.0],["2008-12-17",1.5892,1.6507,1.5277,1.6152,4575200.0],["2008-12-18",1.6081,1.6885,1.5868,1.6602,5766000.0],["2008-12-19",1.6909,1.7666,1.3953,1.3953,29114400.0],["2008-12-22",1.4166,1.5159,1.3787,1.4591,6435200.0],["2008-12-23",1.4828,1.523,1.4686,1.4922,7952000.0],["2008-12-24",1.4852,1.5892,1.4568,1.5395,4048400.0],["2008-12-26",1.5443,1.6767,1.5183,1.672,3621600.0],["2008-12-29",1.6578,1.6791,1.549,1.5679,3386000.0],["2008-12-30",1.5892,1.6531,1.5395,1.6341,3923600.0],["2008-12-31",1.6318,1.7216,1.5987,1.6767,4947200.0],["2009-01-02",1.6318,1.8257,1.627,1.7879,2802800.0],["2009-01-05",1.7808,1.8872,1.7524,1.8754,3536400.0],["2009-01-06",1.8919,1.9581,1.8233,1.9132,3581600.0],["2009-01-07",1.8706,1.8848,1.7855,1.8186,2701200.0],["2009-01-08",1.7902,1.8541,1.75,1.8186,2449600.0],["2009-01-09",1.8233,1.8399,1.7264,1.7453,2658400.0],["2009-01-12",1.7075,1.7926,1.672,1.7358,3576000.0],["2009-01-13",1.724,1.7997,1.6909,1.7406,3480800.0],["2009-01-14",1.7004,1.7122,1.5845,1.62,3031200.0],["2009-01-15",1.6176,1.6294,1.5064,1.575,3923200.0],["2009-01-16",1.5987,1.6483,1.5135,1.6389,3198000.0],["2009-01-20",1.601,1.601,1.3243,1.4308,5835600.0],["2009-01-21",1.4544,1.5183,1.3858,1.5183,3085200.0],["2009-01-22",1.471,1.4852,1.3409,1.3645,5279200.0],["2009-01-23",1.3196,1.8801,1.3196,1.7146,15506800.0],["2009-01-26",1.7145,1.8683,1.7122,1.776,5682800.0],["2009-01-27",1.7808,1.8304,1.7406,1.7808,2712400.0],["2009-01-28",1.8399,1.8872,1.8115,1.8564,4594400.0],["2009-01-29",1.8281,1.8399,1.7382,1.75,4505200.0],["2009-01-30",1.7666,1.7831,1.6365,1.6554,2714400.0],["2009-02-02",1.6602,1.7642,1.5987,1.7335,3780800.0],["2009-02-03",1.7358,1.7973,1.6885,1.7666,3174400.0],["2009-02-04",1.7689,1.7902,1.7027,1.7642,3150800.0],["2009-02-05",1.7429,1.8257,1.7169,1.7713,3146400.0],["2009-02-06",1.7666,1.8541,1.7358,1.7808,3601600.0],["2009-02-09",1.7666,1.7902,1.6885,1.7713,2113600.0],["2009-02-10",1.75,1.8635,1.7169,1.7287,3908800.0],["2009-02-11",1.724,1.8328,1.7004,1.7618,3154000.0],["2009-02-12",1.7216,1.8281,1.7075,1.8139,3006000.0],["2009-02-13",1.821,1.8825,1.7902,1.7973,2271600.0],["2009-02-17",1.7429,1.7524,1.6223,1.6389,4334000.0],["2009-02-18",1.6412,1.6838,1.5774,1.6483,3518800.0],["2009-02-19",1.6791,1.7004,1.5939,1.62,1907200.0],["2009-02-20",1.5845,1.6176,1.4828,1.5277,3103200.0],["2009-02-23",1.5798,1.5798,1.4402,1.445,2853600.0],["2009-02-24",1.4757,1.6554,1.4686,1.5916,4567600.0],["2009-02-25",1.5632,1.5703,1.452,1.5112,3345600.0],["2009-02-26",1.5703,1.5892,1.4781,1.5183,2856400.0],["2009-02-27",1.4781,1.5348,1.4402,1.452,3340800.0],["2009-03-02",1.4166,1.4189,1.2652,1.2983,5075200.0],["2009-03-03",1.3267,1.348,1.1777,1.1801,5649600.0],["2009-03-04",1.2345,1.2723,1.1541,1.2368,4037600.0],["2009-03-05",1.1754,1.2108,1.102,1.1186,3078400.0],["2009-03-06",1.147,1.147,1.024,1.0547,2611600.0],["2009-03-09",1.0429,1.0476,0.9081,0.9294,5334000.0],["2009-03-10",0.9625,1.2747,0.9554,1.1186,7618000.0],["2009-03-11",1.1541,1.2463,1.1115,1.2297,4632400.0],["2009-03-12",1.2321,1.4591,1.1777,1.4426,4883200.0],["2009-03-13",1.4473,1.5135,1.4024,1.4473,2492400.0],["2009-03-16",1.4615,1.5064,1.3882,1.3953,1778400.0],["2009-03-17",1.3906,1.4946,1.3645,1.4946,1673200.0],["2009-03-18",1.452,1.6389,1.4497,1.5372,2710000.0],["2009-03-19",1.5608,1.7406,1.5466,1.6247,4098400.0],["2009-03-20",1.6436,1.6838,1.6058,1.6223,2875600.0],["2009-03-23",1.6554,1.8068,1.6554,1.8068,4148800.0],["2009-03-24",1.776,1.8068,1.6838,1.6838,3611200.0],["2009-03-25",1.7075,1.8423,1.6554,1.7831,3053600.0],["2009-03-26",1.7737,1.9581,1.7737,1.9534,4557600.0],["2009-03-27",1.8635,1.9392,1.821,1.8304,1921600.0],["2009-03-30",1.7358,1.7689,1.6081,1.6649,3605600.0],["2009-03-31",1.6507,1.7902,1.646,1.7264,3812000.0],["2009-04-01",1.6862,1.9581,1.6507,1.9227,7195200.0],["2009-04-02",1.951,2.2277,1.9061,2.145,12321200.0],["2009-04-03",2.1331,2.1828,2.1048,2.1473,3280400.0],["2009-04-06",2.1048,2.1071,1.9652,1.9936,3962800.0],["2009-04-07",1.9534,2.0314,1.899,1.9581,2733600.0],["2009-04-08",1.97,2.0125,1.8659,1.9558,3453200.0],["2009-04-09",2.0031,2.2396,2.0031,2.2325,5870400.0],["2009-04-13",2.1379,2.1379,1.9298,2.1166,4652800.0],["2009-04-14",2.0693,2.1544,1.9912,2.0409,3970400.0],["2009-04-15",2.0149,2.0646,1.9629,2.0527,2222000.0],["2009-04-16",2.0716,2.2372,1.9794,2.1662,4369600.0],["2009-04-17",2.3081,2.6487,2.3081,2.5423,23700000.0],["2009-04-20",2.4879,2.5115,2.3223,2.4027,4722800.0],["2009-04-21",2.4122,2.5943,2.3862,2.5635,5193200.0],["2009-04-22",2.4619,2.7125,2.4406,2.5541,6389600.0],["2009-04-23",2.5494,2.6487,2.5115,2.6392,5059600.0],["2009-04-24",2.6676,2.8946,2.6085,2.8048,4055600.0],["2009-04-27",2.7362,2.8379,2.6913,2.7196,3976800.0],["2009-04-28",2.9277,3.0223,2.8213,2.9561,7145200.0],["2009-04-29",3.0886,3.1902,2.9301,3.0342,6183600.0],["2009-04-30",3.0554,3.2068,2.8994,3.0413,7333600.0],["2009-05-01",3.046,3.1217,2.9821,3.0058,4010400.0],["2009-05-04",3.0649,3.2328,3.0531,3.2068,8015200.0],["2009-05-05",3.1027,3.2636,3.1004,3.2494,4532800.0],["2009-05-06",3.3203,3.3203,3.0342,3.1761,3962400.0],["2009-05-07",3.2021,3.4859,2.9845,3.0318,6252800.0],["2009-05-08",3.0862,3.221,2.8899,3.1997,5549600.0],["2009-05-11",3.1217,3.195,3.0034,3.02,2952800.0],["2009-05-12",3.0342,3.0578,2.7551,2.8119,4617200.0],["2009-05-13",2.7291,2.845,2.5825,2.5872,5311600.0],["2009-05-14",2.599,2.7125,2.5186,2.6321,4511200.0],["2009-05-15",2.6132,2.7054,2.5896,2.6298,3503600.0],["2009-05-18",2.6676,2.7031,2.599,2.6369,2989200.0],["2009-05-19",2.6298,2.6558,2.4926,2.5257,4862400.0],["2009-05-20",2.5352,2.6534,2.5352,2.5659,3625200.0],["2009-05-21",2.5139,2.6014,2.3247,2.3909,4555600.0],["2009-05-22",2.398,2.476,2.3318,2.3365,2985200.0],["2009-05-26",2.3129,2.6132,2.3129,2.599,4550800.0],["2009-05-27",2.5801,2.6014,2.4784,2.5068,3280800.0],["2009-05-28",2.5494,2.5517,2.3744,2.4973,3489200.0],["2009-05-29",2.4548,2.6227,2.4548,2.6085,3208800.0],["2009-06-01",2.6676,2.9088,2.6605,2.871,4423600.0],["2009-06-02",2.8284,2.8828,2.7338,2.7693,3887600.0],["2009-06-03",2.7953,2.7953,2.6179,2.6605,2937600.0],["2009-06-04",2.696,2.696,2.5541,2.6345,2768800.0],["2009-06-05",2.696,2.8828,2.6558,2.8592,5004400.0],["2009-06-08",2.8473,2.8639,2.7149,2.8213,2249200.0],["2009-06-09",2.8331,2.8426,2.7338,2.8071,2558000.0],["2009-06-10",2.8331,2.8379,2.6132,2.7504,4468800.0],["2009-06-11",2.7693,2.7858,2.6392,2.7504,2724000.0],["2009-06-12",2.7267,2.7551,2.6345,2.7102,1944800.0],["2009-06-15",2.6936,2.774,2.6298,2.7551,3531600.0],["2009-06-16",2.7811,2.7811,2.6345,2.644,3277600.0],["2009-06-17",2.6534,2.8852,2.5683,2.7386,4758800.0],["2009-06-18",2.7196,2.819,2.5706,2.7882,6622000.0],["2009-06-19",2.8473,3.1264,2.8402,2.9845,23249200.0],["2009-06-22",2.9585,2.9632,2.7551,2.7811,7034000.0],["2009-06-23",2.7906,2.9609,2.696,2.9065,9783600.0],["2009-06-24",2.9419,3.0034,2.8615,2.8923,4704800.0],["2009-06-25",2.8686,3.0318,2.8686,3.0271,3844000.0],["2009-06-26",3.0105,3.0602,2.9845,3.0081,7366400.0],["2009-06-29",3.0413,3.2588,3.0034,3.2021,5729600.0],["2009-06-30",3.2186,3.3014,3.0744,3.0909,4212800.0],["2009-07-01",3.1146,3.2754,3.0365,3.0531,5147200.0],["2009-07-02",2.9632,3.0318,2.6913,2.6913,6697600.0],["2009-07-06",2.6794,2.7125,2.5139,2.7007,5173600.0],["2009-07-07",2.6629,2.7196,2.5659,2.5825,4464000.0],["2009-07-08",2.5943,2.6014,2.4264,2.5092,6212000.0],["2009-07-09",2.5375,2.7173,2.5163,2.6416,4964800.0],["2009-07-10",2.6227,2.7054,2.6085,2.6534,3355600.0],["2009-07-13",2.644,2.8402,2.6227,2.8213,4449200.0],["2009-07-14",2.8261,2.9088,2.8048,2.8355,4451200.0],["2009-07-15",2.8615,3.0389,2.8473,2.9679,5741600.0],["2009-07-16",2.975,3.1146,2.949,3.0838,6127600.0],["2009-07-17",3.2659,3.3321,3.1169,3.2186,14145200.0],["2009-07-20",3.2021,3.4528,3.2021,3.4196,6249600.0],["2009-07-21",3.4244,3.4528,3.1784,3.3109,5534800.0],["2009-07-22",3.3227,3.4267,3.247,3.3511,5362800.0],["2009-07-23",3.3369,3.5615,3.2967,3.4764,6991600.0],["2009-07-24",3.4196,3.5024,3.3014,3.4433,4798000.0],["2009-07-27",3.4007,3.4882,3.325,3.4055,3805600.0],["2009-07-28",3.3771,3.4575,3.3014,3.4291,3600800.0],["2009-07-29",3.3984,3.4764,3.3771,3.4409,2018400.0],["2009-07-30",3.493,3.5142,3.3984,3.4409,3372000.0],["2009-07-31",3.4338,3.5828,3.4031,3.5071,4680000.0],["2009-08-03",3.5473,3.7602,3.5166,3.7318,4896400.0],["2009-08-04",3.7058,3.7436,3.5923,3.7129,3946000.0],["2009-08-05",3.7365,3.7578,3.5284,3.6632,2410400.0],["2009-08-06",3.675,3.7318,3.4646,3.4977,3243200.0],["2009-08-07",3.5568,3.7602,3.5568,3.7247,4029600.0],["2009-08-10",3.6798,3.6987,3.4882,3.5426,2538800.0],["2009-08-11",3.4669,3.4977,3.3203,3.3676,3032800.0],["2009-08-12",3.3794,3.7082,3.37,3.6443,5445600.0],["2009-08-13",3.6443,3.6774,3.4575,3.6632,5140400.0],["2009-08-14",3.668,3.668,3.4125,3.4906,3839600.0],["2009-08-17",3.4291,3.4291,3.2186,3.2423,3298400.0],["2009-08-18",3.2565,3.4007,3.2328,3.3913,2480400.0],["2009-08-19",3.3203,3.4291,3.2683,3.4267,2586800.0],["2009-08-20",3.422,3.5142,3.3676,3.3818,2767600.0],["2009-08-21",3.4433,3.597,3.422,3.5048,2468800.0],["2009-08-24",3.5261,3.5473,3.3534,3.3865,2755200.0],["2009-08-25",3.422,3.5284,3.3913,3.4669,3068000.0],["2009-08-26",3.4693,3.5332,3.3582,3.4291,4170400.0],["2009-08-27",3.4528,3.519,3.3582,3.5071,3128400.0],["2009-08-28",3.5332,3.6041,3.4764,3.5521,2928400.0],["2009-08-31",3.519,3.5284,3.4386,3.5,2346000.0],["2009-09-01",3.4788,3.5923,3.3014,3.3203,3351200.0],["2009-09-02",3.3014,3.3865,3.2919,3.3369,2693200.0],["2009-09-03",3.3463,3.448,3.2707,3.4433,2662400.0],["2009-09-04",3.448,3.5757,3.4055,3.5284,4444400.0],["2009-09-08",3.5805,3.5852,3.4551,3.5284,2763600.0],["2009-09-09",3.5284,3.8193,3.4575,3.8075,6982800.0],["2009-09-10",3.7933,3.9186,3.7838,3.8098,5225200.0],["2009-09-11",3.843,3.9612,3.7484,3.8973,4424800.0],["2009-09-14",3.8288,4.0156,3.7365,4.0061,3111600.0],["2009-09-15",3.9872,4.1551,3.9612,4.148,5620000.0],["2009-09-16",4.3656,4.4342,4.1102,4.2403,7936400.0],["2009-09-17",4.2568,4.4011,4.1599,4.3088,4487600.0],["2009-09-18",4.42,4.4318,4.1457,4.1575,8900800.0],["2009-09-21",4.1126,4.1126,3.9588,4.07,4434800.0],["2009-09-22",4.1007,4.3325,4.0014,4.2734,7281200.0],["2009-09-23",4.2734,4.297,4.0936,4.1149,2568000.0],["2009-09-24",4.1528,4.2213,3.9068,3.9967,3740000.0],["2009-09-25",3.9683,4.0724,3.8974,4.0345,6219200.0],["2009-09-28",4.0558,4.1291,4.0321,4.0676,2394400.0],["2009-09-29",4.0842,4.7038,4.0818,4.517,12240800.0],["2009-09-30",4.5311,4.6518,4.4034,4.4791,6255600.0],["2009-10-01",4.4602,4.4767,4.2048,4.2639,7203200.0],["2009-10-02",4.2024,4.3585,4.1433,4.2686,3663200.0],["2009-10-05",4.4365,4.543,4.3088,4.4886,5027200.0],["2009-10-06",4.5193,4.5737,4.3656,4.4767,6093600.0],["2009-10-07",4.4389,4.4531,4.3443,4.4176,4057600.0],["2009-10-08",4.4744,4.6801,4.446,4.5903,4996000.0],["2009-10-09",4.5761,4.6707,4.517,4.6352,2392800.0],["2009-10-12",4.6825,4.7936,4.6778,4.7298,3335600.0],["2009-10-13",4.7463,4.8007,4.6541,4.7771,4774400.0],["2009-10-14",4.8055,4.8906,4.796,4.8741,5005600.0],["2009-10-15",4.8409,4.9947,4.7889,4.8977,7581600.0],["2009-10-16",5.4085,5.4558,5.0964,5.2619,18192400.0],["2009-10-19",5.2855,5.4369,5.1555,5.2312,6745600.0],["2009-10-20",5.2099,5.2382,4.9048,5.0183,6460800.0],["2009-10-21",4.9876,5.2406,4.9876,5.0018,5986000.0],["2009-10-22",4.9663,5.2501,4.919,5.1578,6536000.0],["2009-10-23",5.1697,5.3092,5.0372,5.0964,4621200.0],["2009-10-26",5.12,5.1862,4.9308,5.0183,5072000.0],["2009-10-27",5.0538,5.0609,4.7463,4.8031,6366800.0],["2009-10-28",4.7771,4.7771,4.3869,4.4626,9234400.0],["2009-10-29",4.5122,4.7511,4.5122,4.7416,6059200.0],["2009-10-30",4.7061,4.7132,4.5028,4.5808,6184400.0],["2009-11-02",4.6186,4.7203,4.4555,4.5524,4132800.0],["2009-11-03",4.4933,4.77,4.4578,4.6825,4661200.0],["2009-11-04",4.7393,4.7393,4.5335,4.5477,4936800.0],["2009-11-05",4.595,4.744,4.5619,4.7227,5564800.0],["2009-11-06",4.8433,4.9663,4.7463,4.919,6801200.0],["2009-11-09",4.9947,5.0845,4.9521,4.9899,3126000.0],["2009-11-10",4.9379,5.0774,4.8646,4.9876,2851200.0],["2009-11-11",5.068,5.1271,4.9521,5.0254,4087200.0],["2009-11-12",5.0278,5.0869,4.8693,4.9024,2916000.0],["2009-11-13",4.9119,4.9308,4.7085,4.8409,4516000.0],["2009-11-16",4.9119,5.1082,4.9119,5.068,2716400.0],["2009-11-17",5.0207,5.1058,4.9852,5.0964,3292000.0],["2009-11-18",5.1058,5.2122,5.0372,5.1602,3302400.0],["2009-11-19",5.1176,5.1224,4.8741,4.9379,2775200.0],["2009-11-20",4.9119,5.0514,4.8268,4.9332,3790400.0],["2009-11-23",5.0443,5.2217,4.9805,5.0845,3357200.0],["2009-11-24",5.0869,5.0916,4.893,5.0278,2840800.0],["2009-11-25",5.0703,5.1673,4.9639,5.1507,2889200.0],["2009-11-27",4.9261,5.1578,4.919,5.0845,2375200.0],["2009-11-30",5.0845,5.1366,4.9545,5.0964,6199200.0],["2009-12-01",5.172,5.347,5.1389,5.2903,4717200.0],["2009-12-02",5.3116,5.4393,5.2785,5.3423,3298400.0],["2009-12-03",5.347,5.5031,5.3376,5.3754,5721600.0],["2009-12-04",5.4913,5.6355,5.3636,5.5055,3274800.0],["2009-12-07",5.5102,5.5788,5.4369,5.47,1913600.0],["2009-12-08",5.4322,5.4322,5.2737,5.3281,4220800.0],["2009-12-09",5.3187,5.3778,5.2453,5.3092,3086400.0],["2009-12-10",5.3447,5.4345,5.3116,5.4014,3912800.0],["2009-12-11",5.4535,5.5646,5.418,5.5386,2157200.0],["2009-12-14",5.5764,5.6758,5.5055,5.6095,2854000.0],["2009-12-15",5.5717,5.6687,5.5197,5.5717,3751200.0],["2009-12-16",5.619,5.619,5.4274,5.444,3920400.0],["2009-12-17",5.4132,5.4913,5.3896,5.4109,3707200.0],["2009-12-18",5.4535,5.4842,5.2785,5.418,9138000.0],["2009-12-21",5.4535,5.522,5.3328,5.4724,3616000.0],["2009-12-22",5.4889,5.6758,5.4535,5.6095,3496400.0],["2009-12-23",5.6616,5.7443,5.6119,5.7089,1680800.0],["2009-12-24",5.7491,5.7774,5.6852,5.742,651200.0],["2009-12-28",5.7325,5.7656,5.6166,5.6521,1852000.0],["2009-12-29",5.6899,5.6899,5.6119,5.6355,1718800.0],["2009-12-30",5.5812,5.7301,5.5457,5.6332,1736800.0],["2009-12-31",5.6214,5.6876,5.5575,5.5883,1698800.0],["2010-01-04",5.6734,5.7822,5.6734,5.7774,2585600.0],["2010-01-05",5.917,6.1487,5.9099,6.0423,8402000.0],["2010-01-06",6.5035,6.5981,6.2268,6.3616,13660800.0],["2010-01-07",6.371,6.4893,6.1771,6.3143,4287600.0],["2010-01-08",6.3214,6.3639,6.2433,6.3474,3152400.0],["2010-01-11",6.3805,6.4254,6.2717,6.319,3405200.0],["2010-01-12",6.2291,6.2481,6.0825,6.1085,2827200.0],["2010-01-13",6.1629,6.2906,6.0518,6.2291,3444000.0],["2010-01-14",6.1795,6.2362,6.0801,6.1109,2197600.0],["2010-01-15",6.1298,6.1298,5.9595,5.995,4007600.0],["2010-01-19",5.995,6.0565,5.872,5.9572,6417600.0],["2010-01-20",5.9122,5.9619,5.8484,5.8957,3504800.0],["2010-01-21",5.891,5.9761,5.7869,5.7893,3911200.0],["2010-01-22",5.7751,5.9122,5.6923,5.8176,5390800.0],["2010-01-25",5.9122,5.9926,5.7633,5.9477,7090000.0],["2010-01-26",5.9099,6.0896,5.8271,5.9974,6698000.0],["2010-01-27",5.7562,5.846,5.5575,5.8011,9386800.0],["2010-01-28",5.8389,6.1629,5.7774,6.0565,9579200.0],["2010-01-29",6.0707,6.1393,5.8555,5.8862,7635200.0],["2010-02-01",5.9122,6.0896,5.9122,6.0423,5737200.0],["2010-02-02",6.0683,6.52,6.0305,6.4609,11472800.0],["2010-02-03",6.4089,6.5318,6.3025,6.4112,6548000.0],["2010-02-04",6.3403,6.3876,6.2599,6.2835,11711600.0],["2010-02-05",6.2859,6.4089,6.1464,6.3639,7636800.0],["2010-02-08",6.3781,6.4609,6.267,6.2812,7319600.0],["2010-02-09",6.3497,6.4656,6.2528,6.4514,5220800.0],["2010-02-10",6.4325,6.6028,6.2079,6.2339,10188800.0],["2010-02-11",6.2031,6.4183,6.1629,6.3852,7387200.0],["2010-02-12",6.3119,6.4562,6.3072,6.4207,6205200.0],["2010-02-16",6.5224,6.7116,6.5035,6.7021,4994000.0],["2010-02-17",6.7447,6.7896,6.6193,6.7754,5332400.0],["2010-02-18",6.7731,6.7778,6.6879,6.7636,4390800.0],["2010-02-19",6.7139,6.8109,6.5035,6.7518,4163200.0],["2010-02-22",6.8464,6.8487,6.6856,6.7139,3795200.0],["2010-02-23",6.7092,6.7471,6.4845,6.5484,6192800.0],["2010-02-24",6.5673,6.6028,6.3616,6.4987,5111200.0],["2010-02-25",6.3923,6.7021,6.3616,6.6879,5652000.0],["2010-02-26",6.6927,6.7825,6.6525,6.7163,5238000.0],["2010-03-01",6.721,6.9741,6.6998,6.9315,4321600.0],["2010-03-02",6.9623,7.0025,6.8582,6.8889,3879600.0],["2010-03-03",6.8866,7.0639,6.8535,6.9812,3010000.0],["2010-03-04",6.9835,7.0663,6.8842,6.9552,3630400.0],["2010-03-05",6.9906,7.1018,6.8771,7.0947,6761200.0],["2010-03-08",7.1396,7.2129,7.0639,7.1018,3930400.0],["2010-03-09",7.0616,7.2011,7.0403,7.1775,4864400.0],["2010-03-10",7.1609,7.3123,7.142,7.246,4030400.0],["2010-03-11",7.2886,7.3619,7.2011,7.343,3782000.0],["2010-03-12",7.3643,7.3974,7.2768,7.3075,3152400.0],["2010-03-15",7.2815,7.3288,7.1065,7.2555,2334400.0],["2010-03-16",7.3052,7.3335,7.22,7.2389,3260000.0],["2010-03-17",7.246,7.246,7.0356,7.0876,3982800.0],["2010-03-18",7.0805,7.1704,7.0427,7.1278,2822000.0],["2010-03-19",6.844,7.1656,6.8251,6.844,5274400.0],["2010-03-22",6.7873,7.0545,6.6832,7.019,2566800.0],["2010-03-23",7.045,7.1846,7.0237,7.1444,1984800.0],["2010-03-24",7.1207,7.1893,6.9788,7.045,1708400.0],["2010-03-25",7.0947,7.2153,7.019,7.0379,2104800.0],["2010-03-26",7.0569,7.1585,7.0569,7.1444,2045600.0],["2010-03-29",7.194,7.3903,7.194,7.3667,3585600.0],["2010-03-30",7.3974,7.4281,7.1893,7.2721,2195200.0],["2010-03-31",7.2177,7.3123,7.1207,7.1325,2383600.0],["2010-04-01",7.1656,7.2413,7.0947,7.2366,1567600.0],["2010-04-05",7.2815,7.3927,7.2815,7.3525,1966400.0],["2010-04-06",7.3548,7.3761,7.2815,7.3217,1957600.0],["2010-04-07",7.3075,7.3194,7.071,7.1656,3113600.0],["2010-04-08",7.142,7.3217,6.9764,7.2319,3220800.0],["2010-04-09",7.2366,7.2886,7.1042,7.2697,2301600.0],["2010-04-12",7.2792,7.4163,7.2271,7.3832,3857200.0],["2010-04-13",7.3808,7.4116,7.1964,7.2768,2176800.0],["2010-04-14",7.3075,7.414,7.2886,7.4045,2208400.0],["2010-04-15",7.3998,7.5015,7.3004,7.3808,2824400.0],["2010-04-16",7.3383,7.3879,7.0687,7.2319,3741600.0],["2010-04-19",7.1846,7.3146,7.0947,7.2413,3406800.0],["2010-04-20",7.2626,7.4802,7.2484,7.3879,5963600.0],["2010-04-21",7.9177,8.2511,7.6552,8.2251,26710400.0],["2010-04-22",8.1281,8.4663,8.0477,8.4332,10783200.0],["2010-04-23",8.464,8.5491,8.1258,8.2275,9101600.0],["2010-04-26",8.2724,8.3268,8.0596,8.1045,5025600.0],["2010-04-27",8.0643,8.1163,7.8089,7.9106,6410800.0],["2010-04-28",7.991,8.0856,7.8656,8.0761,4747600.0],["2010-04-29",8.1613,8.3008,8.1163,8.27,4967600.0],["2010-04-30",8.3079,8.3244,7.9697,7.9697,4330400.0],["2010-05-03",8.0241,8.2062,8.0241,8.1802,3848400.0],["2010-05-04",8.0454,8.069,7.8113,7.8822,5388800.0],["2010-05-05",7.8136,7.8136,7.2579,7.6504,6105600.0],["2010-05-06",7.5653,7.7781,6.7258,7.3974,8158400.0],["2010-05-07",7.3643,7.5724,7.1112,7.1846,8405600.0],["2010-05-10",7.6812,7.9342,7.6079,7.9295,5916000.0],["2010-05-11",7.7829,8.1045,7.6599,7.9886,3626000.0],["2010-05-12",8.0525,8.3599,8.0288,8.2913,5278000.0],["2010-05-13",8.2819,8.5822,8.0714,8.1589,6876000.0],["2010-05-14",8.0501,8.1896,7.8515,7.965,5138400.0],["2010-05-17",8.0099,8.0477,7.6268,8.0123,5762000.0],["2010-05-18",8.1518,8.1825,7.6883,7.745,3359200.0],["2010-05-19",7.6835,7.8751,7.5204,7.6552,5096400.0],["2010-05-20",7.4187,7.5937,7.2437,7.2886,5087200.0],["2010-05-21",7.0994,7.5204,7.0403,7.4423,5114800.0],["2010-05-24",7.4542,7.7025,7.3572,7.3667,3296400.0],["2010-05-25",7.1254,7.4707,6.9552,7.4494,4739600.0],["2010-05-26",7.5417,7.8373,7.4116,7.4944,3915600.0],["2010-05-27",7.7072,7.8586,7.615,7.8562,5131200.0],["2010-05-28",7.8491,8.1163,7.7758,7.8515,5160800.0],["2010-06-01",7.7876,7.8183,7.5015,7.5133,4112000.0],["2010-06-02",7.5393,7.7214,7.4305,7.719,4288400.0],["2010-06-03",7.8207,7.8349,7.5204,7.6977,2946000.0],["2010-06-04",7.5204,7.6102,7.1538,7.2058,3674000.0],["2010-06-07",7.2744,7.291,6.9008,7.0285,7731200.0],["2010-06-08",7.071,7.1325,6.6785,7.0119,4358400.0],["2010-06-09",7.1018,7.6268,7.0947,7.4021,9718000.0],["2010-06-10",7.5795,7.7143,7.4471,7.7001,5589600.0],["2010-06-11",7.5393,7.8136,7.4967,7.7734,3071600.0],["2010-06-14",7.8633,8.0075,7.8136,7.9082,5043600.0],["2010-06-15",7.9484,8.0052,7.7781,7.9886,5478000.0],["2010-06-16",7.9153,8.27,7.8562,8.2393,4516800.0],["2010-06-17",8.2393,8.3505,8.14,8.2322,4882400.0],["2010-06-18",8.289,8.3788,8.166,8.2795,4548800.0],["2010-06-21",8.4119,8.5988,8.393,8.464,5025200.0],["2010-06-22",8.5278,8.5538,8.1376,8.1494,3720000.0],["2010-06-23",8.114,8.1329,7.8538,7.9839,5848000.0],["2010-06-24",7.9319,7.9484,7.6055,7.6292,7307200.0],["2010-06-25",7.6031,7.7994,7.5109,7.6102,30487200.0],["2010-06-28",7.5771,7.8207,7.5464,7.7238,7387200.0],["2010-06-29",7.5369,7.6008,7.2886,7.3785,7503200.0],["2010-06-30",7.343,7.3832,7.2224,7.2721,7218000.0],["2010-07-01",7.2697,7.3383,6.7967,7.0734,10720000.0],["2010-07-02",7.1278,7.2248,6.8558,6.9362,4450800.0],["2010-07-06",7.0947,7.1846,6.6974,6.7187,8070800.0],["2010-07-07",6.7873,7.1964,6.7376,7.1775,5822400.0],["2010-07-08",7.2673,7.4187,7.2011,7.3383,6435600.0],["2010-07-09",7.343,7.6339,7.2815,7.6055,7446800.0],["2010-07-12",7.544,7.6552,7.3974,7.5511,3786000.0],["2010-07-13",7.6433,7.816,7.5984,7.7474,2879600.0],["2010-07-14",7.719,7.719,7.4494,7.5819,3367200.0],["2010-07-15",7.5795,7.6008,7.4258,7.518,3419200.0],["2010-07-16",7.4612,7.5062,7.3785,7.3879,6042800.0],["2010-07-19",7.3903,7.4447,7.2484,7.4116,5220400.0],["2010-07-20",7.2933,7.6363,7.2673,7.5629,7535600.0],["2010-07-21",7.9342,8.017,7.1562,7.2815,17110800.0],["2010-07-22",7.4258,7.5511,7.395,7.4754,6865600.0],["2010-07-23",7.3998,7.5819,7.3596,7.5511,4338000.0],["2010-07-26",7.6173,7.7261,7.5038,7.7119,3636400.0],["2010-07-27",7.8042,7.8278,7.5842,7.6031,4522800.0],["2010-07-28",7.5961,7.6244,7.3714,7.4069,3535600.0],["2010-07-29",7.44,7.4802,7.1538,7.3785,2960000.0],["2010-07-30",7.2626,7.3075,7.0876,7.2531,5632400.0],["2010-08-02",7.3998,7.414,7.2319,7.2626,5596000.0],["2010-08-03",7.2484,7.2602,6.9528,6.9977,6890000.0],["2010-08-04",7.0096,7.1869,6.9079,7.1798,4605600.0],["2010-08-05",7.0852,7.1373,6.9741,7.1231,4879600.0],["2010-08-06",6.993,7.1656,6.9504,7.1491,4689600.0],["2010-08-09",7.1633,7.3548,7.1302,7.3288,6024400.0],["2010-08-10",7.2413,7.2721,7.1325,7.2177,4580800.0],["2010-08-11",7.0569,7.1089,6.9788,7.0119,5624400.0],["2010-08-12",6.8582,7.0261,6.8369,6.9386,3414400.0],["2010-08-13",6.915,6.9268,6.7352,6.7754,6272000.0],["2010-08-16",6.8487,6.9362,6.721,6.7376,4376800.0],["2010-08-17",6.8014,7.019,6.8014,6.8416,3590000.0],["2010-08-18",6.8416,7.1136,6.8416,7.0214,6210000.0],["2010-08-19",6.9835,7.0237,6.792,6.8062,3649600.0],["2010-08-20",6.7494,6.9102,6.7163,6.8795,4240400.0],["2010-08-23",6.9173,6.9433,6.6099,6.6288,4199600.0],["2010-08-24",6.5106,6.5295,6.3734,6.3876,7827200.0],["2010-08-25",6.3805,6.5366,6.2457,6.4916,8269600.0],["2010-08-26",6.52,6.5295,6.1109,6.1511,8625600.0],["2010-08-27",6.2008,6.3829,6.0447,6.3687,12174400.0],["2010-08-30",6.319,6.4704,6.2859,6.3048,4993600.0],["2010-08-31",6.2504,6.4798,6.1653,6.3379,6642000.0],["2010-09-01",6.4254,6.6927,6.4254,6.6761,5760400.0],["2010-09-02",6.6643,6.9244,6.6454,6.8085,7302400.0],["2010-09-03",6.9055,6.9528,6.7943,6.9433,4656400.0],["2010-09-07",6.8795,6.915,6.5886,6.6099,3677600.0],["2010-09-08",6.6123,6.7305,6.5531,6.6288,2775200.0],["2010-09-09",6.8014,6.9221,6.7494,6.7825,5539600.0],["2010-09-10",6.8062,6.8795,6.7471,6.8156,4056000.0],["2010-09-13",6.8677,6.9055,6.7707,6.8251,4045600.0],["2010-09-14",6.792,6.8038,6.5153,6.5508,7476000.0],["2010-09-15",6.4964,6.5058,6.2859,6.4349,6446000.0],["2010-09-16",6.4207,6.4349,6.2433,6.3568,5887600.0],["2010-09-17",6.3852,6.5177,6.3852,6.4751,7278000.0],["2010-09-20",6.4987,6.967,6.4845,6.8913,8856800.0],["2010-09-21",6.9221,7.0805,6.9031,6.9244,10800000.0],["2010-09-22",6.9008,6.9646,6.7163,6.7943,4440400.0],["2010-09-23",6.721,6.9883,6.6595,6.7447,6646400.0],["2010-09-24",6.8866,7.0237,6.8464,7.0048,4860400.0],["2010-09-27",7.0356,7.0616,6.8558,7.0379,5115200.0],["2010-09-28",7.0545,7.4352,7.0498,7.3596,9942400.0],["2010-09-29",7.291,7.4021,7.2413,7.3548,4492400.0],["2010-09-30",7.3785,7.466,7.2437,7.3312,4088400.0],["2010-10-01",7.4471,7.4612,7.168,7.4163,5176800.0],["2010-10-04",7.414,7.4612,7.2555,7.3264,3890000.0],["2010-10-05",7.4258,7.4447,7.2721,7.395,4671200.0],["2010-10-06",7.3785,7.3974,7.1869,7.3217,2984800.0],["2010-10-07",7.3548,7.3785,7.1917,7.3359,2983200.0],["2010-10-08",7.3383,7.7261,7.3099,7.6599,5544000.0],["2010-10-11",7.6363,7.719,7.4991,7.5346,4123600.0],["2010-10-12",7.5298,7.6575,7.4187,7.6292,3113200.0],["2010-10-13",7.7048,7.7616,7.6268,7.6433,2340800.0],["2010-10-14",7.6481,7.7971,7.6221,7.7663,5042800.0],["2010-10-15",7.7923,7.8373,7.6646,7.7356,4784800.0],["2010-10-18",7.7876,7.8396,7.6339,7.7971,5543200.0],["2010-10-19",7.6552,7.9153,7.6244,7.7545,8111600.0],["2010-10-20",7.4636,7.8373,7.3927,7.7592,11005200.0],["2010-10-21",7.7971,8.0879,7.7947,8.0667,7342800.0],["2010-10-22",8.0714,8.3623,8.0336,8.2842,7879600.0],["2010-10-25",8.3315,8.3315,8.1258,8.218,3196400.0],["2010-10-26",8.1825,8.2795,8.1542,8.2133,1885600.0],["2010-10-27",8.1352,8.2204,8.0477,8.1494,2820400.0],["2010-10-28",8.2227,8.2771,8.0667,8.1565,3012400.0],["2010-10-29",8.1447,8.2086,8.0903,8.1589,2357200.0],["2010-11-01",8.2157,8.2771,8.0761,8.166,2965200.0],["2010-11-02",8.244,8.3126,8.1163,8.2842,2801200.0],["2010-11-03",8.2913,8.3788,8.2157,8.3599,3343200.0],["2010-11-04",8.5255,8.7407,8.3623,8.4309,5315200.0],["2010-11-05",8.438,8.6035,8.3363,8.4072,4227200.0],["2010-11-08",8.3173,8.4734,8.2771,8.464,2755200.0],["2010-11-09",8.4758,8.4758,8.3008,8.3457,3676000.0],["2010-11-10",8.3575,8.445,8.2748,8.4356,2352400.0],["2010-11-11",8.3292,8.5562,8.3268,8.542,2947600.0],["2010-11-12",8.4521,8.5988,8.2677,8.3055,3898400.0],["2010-11-15",8.3575,8.4332,8.1211,8.1613,3161600.0],["2010-11-16",8.0832,8.2015,7.92,8.0383,3456400.0],["2010-11-17",8.0265,8.0879,7.9177,7.965,3612400.0],["2010-11-18",8.0761,8.2819,8.0596,8.1376,2876800.0],["2010-11-19",8.1258,8.3741,8.0336,8.3552,3367200.0],["2010-11-22",8.3244,8.6035,8.2819,8.5822,3195200.0],["2010-11-23",8.4545,8.5562,8.2038,8.289,3197200.0],["2010-11-24",8.3741,8.5798,8.3575,8.568,3142000.0],["2010-11-26",8.4876,8.6248,8.464,8.6153,688800.0],["2010-11-29",8.5184,8.5467,8.2535,8.4238,3967600.0],["2010-11-30",8.3008,8.3457,8.1613,8.3032,3426400.0],["2010-12-01",8.4403,8.5586,8.3599,8.464,2621200.0],["2010-12-02",8.4758,8.7832,8.4758,8.6555,3616800.0],["2010-12-03",8.6035,8.743,8.5255,8.717,2132000.0],["2010-12-06",8.6863,8.9133,8.6342,8.8447,2736800.0],["2010-12-07",8.9511,8.9913,8.7052,8.7288,2149200.0],["2010-12-08",8.7572,8.7951,8.6201,8.6626,2068400.0],["2010-12-09",8.7643,8.8045,8.6011,8.6673,3417600.0],["2010-12-10",8.6744,8.7927,8.6106,8.7714,1389200.0],["2010-12-13",8.8211,8.8211,8.6555,8.7028,1996000.0],["2010-12-14",8.7217,8.7336,8.5538,8.594,2318800.0],["2010-12-15",8.568,8.6248,8.4309,8.4616,4658400.0],["2010-12-16",8.5302,8.963,8.4805,8.7903,5850400.0],["2010-12-17",8.788,9.216,8.743,9.1403,7607600.0],["2010-12-20",9.1687,9.417,9.1687,9.3579,5080400.0],["2010-12-21",9.3934,9.514,9.3839,9.4667,5042400.0],["2010-12-22",9.4974,9.5093,9.3342,9.4099,2854000.0],["2010-12-23",9.3957,9.4856,9.2255,9.3366,1728400.0],["2010-12-27",9.2657,9.5755,9.2444,9.4288,2866000.0],["2010-12-28",9.443,9.5211,9.3768,9.4572,3585600.0],["2010-12-29",9.4643,9.6866,9.4525,9.6062,2656000.0],["2010-12-30",9.5849,9.7363,9.5116,9.5376,2136800.0],["2010-12-31",9.54,9.5755,9.4194,9.4738,1362000.0],["2011-01-03",9.5636,9.6772,9.5093,9.644,3076800.0],["2011-01-04",9.6795,9.689,9.4028,9.5069,2470800.0],["2011-01-05",9.4761,9.8143,9.4336,9.8072,3116000.0],["2011-01-06",9.7741,9.8522,9.5755,9.6511,3200400.0],["2011-01-07",9.6748,9.8096,9.339,9.5802,3783200.0],["2011-01-10",9.5092,9.7528,9.4596,9.7268,2243600.0],["2011-01-11",9.8072,9.89,9.6701,9.812,3005600.0],["2011-01-12",9.8924,10.0532,9.7907,9.9515,2910000.0],["2011-01-13",9.9468,10.0248,9.8687,9.8971,2724800.0],["2011-01-14",9.8569,9.8876,9.689,9.8214,4488400.0],["2011-01-18",9.8285,9.9184,9.7126,9.8285,4486000.0],["2011-01-19",9.8049,9.8049,9.5707,9.6133,4760800.0],["2011-01-20",9.5565,9.6062,9.1947,9.3177,8286800.0],["2011-01-21",9.8805,10.389,9.8309,10.3228,22817200.0],["2011-01-24",10.3559,10.5238,10.3393,10.467,5071200.0],["2011-01-25",10.2755,10.363,10.1289,10.2613,5769200.0],["2011-01-26",10.3251,10.5072,10.2069,10.467,3542400.0],["2011-01-27",10.4836,10.6231,10.3299,10.6208,3230000.0],["2011-01-28",10.5735,10.6302,10.2116,10.2234,3485200.0],["2011-01-31",10.2826,10.4647,10.2376,10.3204,2406400.0],["2011-02-01",10.3961,10.5711,10.3724,10.4647,2970800.0],["2011-02-02",10.3937,10.4268,10.2873,10.3961,4036400.0],["2011-02-03",10.3701,10.486,10.2589,10.4647,3436400.0],["2011-02-04",10.4457,10.9069,10.4457,10.8998,5300400.0],["2011-02-07",10.8785,10.9306,10.8005,10.888,3362000.0],["2011-02-08",10.8667,10.9495,10.7768,10.9376,2226800.0],["2011-02-09",10.9187,11.1032,10.8289,10.9849,1459600.0],["2011-02-10",10.8643,11.2877,10.8643,11.2404,2767200.0],["2011-02-11",11.1458,11.5029,11.1268,11.4981,2630800.0],["2011-02-14",11.4697,11.4887,11.2285,11.2474,3788000.0],["2011-02-15",11.2475,11.2735,11.0039,11.115,3065600.0],["2011-02-16",11.1221,11.1789,11.0559,11.1127,4865200.0],["2011-02-17",11.1103,11.2545,11.1056,11.2238,2177200.0],["2011-02-18",11.2735,11.2735,11.0843,11.1268,1734000.0],["2011-02-22",10.8785,11.0654,10.8005,11.0393,5396800.0],["2011-02-23",10.9873,11.1434,10.467,10.7272,6227600.0],["2011-02-24",10.7248,10.862,10.5829,10.713,3662400.0],["2011-02-25",10.7603,11.1552,10.7295,11.141,3194800.0],["2011-02-28",11.1434,11.1789,10.9376,11.1008,3634400.0],["2011-03-01",11.167,11.2214,10.8265,10.8714,4178800.0],["2011-03-02",10.8265,11.1552,10.7792,11.1103,5704800.0],["2011-03-03",11.1931,11.4839,11.1931,11.4225,2401200.0],["2011-03-04",11.4154,11.4934,11.2947,11.4792,4006000.0],["2011-03-07",11.5454,11.6613,11.4177,11.5975,6210800.0],["2011-03-08",11.5431,11.666,11.4485,11.5975,5539200.0],["2011-03-09",11.588,11.6164,11.3752,11.4674,4682400.0],["2011-03-10",11.3491,11.413,11.1387,11.1978,3231600.0],["2011-03-11",11.2096,11.5643,11.1789,11.5147,4270800.0],["2011-03-14",11.4177,11.5312,11.3491,11.3752,3660000.0],["2011-03-15",10.9968,11.7654,10.9968,11.7015,5937200.0],["2011-03-16",11.6637,11.7937,11.3468,11.4508,5102000.0],["2011-03-17",11.6211,11.6613,11.3491,11.3775,3271600.0],["2011-03-18",11.5478,11.5738,11.3539,11.5336,5440400.0],["2011-03-21",11.6495,11.7299,11.5052,11.7252,3165200.0],["2011-03-22",11.763,11.7654,11.588,11.6755,2461600.0],["2011-03-23",11.6471,11.7819,11.5052,11.7323,2936800.0],["2011-03-24",11.7937,11.8741,11.5904,11.8339,4929200.0],["2011-03-25",11.8954,11.9285,11.7583,11.8623,3592000.0],["2011-03-28",11.8836,11.9451,11.7393,11.7464,2102400.0],["2011-03-29",11.7583,11.9025,11.666,11.8481,3361600.0],["2011-03-30",11.9096,12.0255,11.8481,11.9995,2578000.0],["2011-03-31",12.0019,12.0421,11.8836,11.9806,3002000.0],["2011-04-01",12.0491,12.2478,11.9948,12.2194,5372400.0],["2011-04-04",12.2549,12.3708,12.0444,12.3353,3983200.0],["2011-04-05",12.2856,12.4346,12.2171,12.3589,2840800.0],["2011-04-06",12.4583,12.5056,12.0752,12.1414,3388000.0],["2011-04-07",12.1674,12.2218,11.9546,12.0586,3343600.0],["2011-04-08",13.5769,14.1847,13.364,13.5201,36870400.0],["2011-04-11",13.7661,13.8441,13.1725,13.2978,9474800.0],["2011-04-12",13.2316,13.6857,13.1228,13.6738,6267600.0],["2011-04-13",13.7211,13.8843,13.558,13.8276,5728800.0],["2011-04-14",13.7306,13.9955,13.5532,13.7117,7352400.0],["2011-04-15",13.7566,13.7684,13.5178,13.6691,3594800.0],["2011-04-18",13.5792,13.7495,13.4113,13.7424,5369600.0],["2011-04-19",13.7732,13.8748,13.6384,13.8654,3919200.0],["2011-04-20",14.1137,14.3336,14.0144,14.1894,5824000.0],["2011-04-21",14.3242,14.6174,14.0688,14.5985,5451600.0],["2011-04-25",14.6482,14.7901,14.3644,14.4448,4682400.0],["2011-04-26",14.4613,14.6505,14.3502,14.5961,3061200.0],["2011-04-27",14.6482,14.6766,14.4495,14.6387,3772000.0],["2011-04-28",14.634,14.8823,14.5749,14.8137,2509600.0],["2011-04-29",14.7995,14.932,14.686,14.8468,2472000.0],["2011-05-02",14.8776,14.9414,14.4755,14.563,3104800.0],["2011-05-03",14.563,14.6718,14.0664,14.3076,5611600.0],["2011-05-04",14.3194,14.3857,13.9056,13.9978,4706400.0],["2011-05-05",13.908,14.5961,13.811,14.4022,7031600.0],["2011-05-06",14.511,14.8161,14.459,14.6056,3204000.0],["2011-05-09",14.5772,15.0029,14.5654,14.7948,5159600.0],["2011-05-10",14.809,15.1826,14.7664,15.1117,3710400.0],["2011-05-11",15.1164,15.1826,14.6836,14.8847,3832800.0],["2011-05-12",14.8043,15.1826,14.6742,15.1472,3568000.0],["2011-05-13",15.1732,15.3032,15.1212,15.1519,3247200.0],["2011-05-16",14.9887,15.1306,14.7286,14.783,3818000.0],["2011-05-17",14.7806,14.9887,14.6955,14.9296,2767600.0],["2011-05-18",14.9627,15.4499,14.9343,15.3056,3208400.0],["2011-05-19",15.4191,15.6864,15.3103,15.4546,4852800.0],["2011-05-20",15.3931,15.4168,15.0242,15.1472,2294000.0],["2011-05-23",14.887,14.8988,14.7002,14.8255,3609200.0],["2011-05-24",14.887,15.0266,14.8492,14.9532,2596000.0],["2011-05-25",14.8728,15.211,14.7357,15.1755,2703600.0],["2011-05-26",15.01,15.3482,15.01,15.2536,2087600.0],["2011-05-27",15.2063,15.4002,15.159,15.3174,1880400.0],["2011-05-31",15.4262,15.4641,15.1141,15.3813,4822000.0],["2011-06-01",15.3647,15.4049,14.887,14.9107,4348400.0],["2011-06-02",14.9225,14.9793,14.3975,14.6458,4738800.0],["2011-06-03",14.4117,14.5063,14.0569,14.1515,8842400.0],["2011-06-06",14.1539,14.2201,13.6596,13.6762,6988800.0],["2011-06-07",13.6384,13.9151,13.4397,13.6336,4450400.0],["2011-06-08",13.6005,13.6313,13.0211,13.0542,8047200.0],["2011-06-09",13.1228,14.414,13.1086,14.239,11695200.0],["2011-06-10",14.1019,14.3005,13.7259,13.7944,6364800.0],["2011-06-13",13.7826,14.2296,13.5532,13.6667,6002000.0],["2011-06-14",13.8701,14.4684,13.8701,14.4353,4918400.0],["2011-06-15",14.31,14.5323,14.1019,14.1019,7037200.0],["2011-06-16",14.0782,14.2816,13.8346,14.0097,4830400.0],["2011-06-17",14.2154,14.5205,14.0404,14.414,5952400.0],["2011-06-20",14.31,15.0739,14.31,15.0124,6918800.0],["2011-06-21",15.0384,15.5279,15.0384,15.3553,6390800.0],["2011-06-22",15.3931,15.5752,15.2134,15.3009,5399600.0],["2011-06-23",15.1117,15.6674,14.9036,15.6438,7422000.0],["2011-06-24",15.6509,15.807,15.2725,15.4641,4708400.0],["2011-06-27",15.4357,15.6154,15.2962,15.5445,3718400.0],["2011-06-28",15.6627,15.937,15.5445,15.9016,3409200.0],["2011-06-29",16.0245,16.3296,15.9418,16.0742,5481600.0],["2011-06-30",16.1877,16.2232,15.8968,16.0387,4493600.0],["2011-07-01",16.1428,16.1546,15.885,16.0742,4645600.0],["2011-07-05",16.1617,16.4904,16.086,16.3012,5528400.0],["2011-07-06",16.3391,16.5496,16.1002,16.5472,4070000.0],["2011-07-07",16.5543,16.9563,16.4124,16.4455,5507200.0],["2011-07-08",16.157,16.3911,15.8897,16.3745,4836400.0],["2011-07-11",16.0979,16.3438,15.6722,15.8732,5630800.0],["2011-07-12",15.7762,15.8188,15.5681,15.6012,4622000.0],["2011-07-13",15.7478,16.0458,15.5657,15.6887,3722800.0],["2011-07-14",15.7928,15.8826,15.3671,15.4901,3492800.0],["2011-07-15",15.5634,15.6935,15.3435,15.5847,2775600.0],["2011-07-18",15.4712,15.6958,15.3198,15.4806,4410000.0],["2011-07-19",15.5799,16.0577,15.561,16.0458,3346800.0],["2011-07-20",16.112,16.2918,15.9512,16.1522,5070400.0],["2011-07-21",16.2279,16.3107,15.9512,16.0245,4527200.0],["2011-07-22",16.0742,16.1854,15.9039,16.0245,2683200.0],["2011-07-25",15.8164,16.0364,15.6509,15.7739,4428000.0],["2011-07-26",15.7597,15.8661,15.4522,15.613,8006400.0],["2011-07-27",16.9327,17.6918,16.5093,17.084,18955600.0],["2011-07-28",17.0864,17.3583,16.935,16.9847,6346400.0],["2011-07-29",16.7198,17.1431,16.4384,17.0296,4644000.0],["2011-08-01",17.2874,17.3607,16.6773,16.8452,7848000.0],["2011-08-02",16.6985,16.961,16.2658,16.3131,10296400.0],["2011-08-03",16.3793,16.9752,15.8637,16.5306,9873200.0],["2011-08-04",16.3083,16.4857,15.0549,15.0951,10224800.0],["2011-08-05",15.2725,15.4097,14.66,15.036,12170800.0],["2011-08-08",13.9836,14.3951,12.865,12.9809,14922000.0],["2011-08-09",13.1772,13.8417,12.7965,13.6407,10612800.0],["2011-08-10",13.3025,13.8181,13.1204,13.3995,12491600.0],["2011-08-11",13.5319,13.9151,13.3688,13.733,7896800.0],["2011-08-12",13.8938,14.109,13.3286,13.8346,5356800.0],["2011-08-15",14.0309,14.6103,13.9198,14.5961,7108400.0],["2011-08-16",14.3407,14.5536,14.1847,14.2887,6048000.0],["2011-08-17",14.433,14.4661,13.4894,13.5721,6093200.0],["2011-08-18",13.0968,13.0968,12.4583,12.7161,9357200.0],["2011-08-19",12.5292,13.059,12.0823,12.191,6152800.0],["2011-08-22",12.4867,12.5292,11.9853,12.1367,6299600.0],["2011-08-23",12.2242,12.6475,12.0492,12.6002,6971600.0],["2011-08-24",12.612,13.0211,12.2809,12.8177,8140000.0],["2011-08-25",12.9123,12.9856,12.3897,12.5931,6711600.0],["2011-08-26",12.4417,13.2482,12.2904,13.0164,7741200.0],["2011-08-29",13.2056,13.8063,13.1654,13.7779,8333200.0],["2011-08-30",13.7613,14.0002,13.565,13.8654,5860400.0],["2011-08-31",13.9694,14.2674,13.4563,13.7732,6704800.0],["2011-09-01",13.7211,14.0357,13.5958,13.6928,4839600.0],["2011-09-02",13.3948,13.4988,13.0779,13.1843,3957600.0],["2011-09-06",12.7633,13.4066,12.5694,13.3191,5611200.0],["2011-09-07",13.5485,14.038,13.5012,14.0191,7025600.0],["2011-09-08",13.9529,14.4613,13.785,13.8323,8070800.0],["2011-09-09",13.6431,13.7637,13.2292,13.4563,6454400.0],["2011-09-12",13.2245,13.8346,13.1536,13.7755,6158400.0],["2011-09-13",13.7755,14.5607,13.6076,14.3786,8105600.0],["2011-09-14",14.362,15.062,14.31,14.8705,6975600.0],["2011-09-15",14.9178,15.1306,14.5299,14.8066,7349600.0],["2011-09-16",14.8066,15.2772,14.7877,14.9769,7790800.0],["2011-09-19",14.6151,15.2063,14.5347,14.8539,8169600.0],["2011-09-20",14.9532,15.0147,14.3289,14.388,9746000.0],["2011-09-21",14.4235,14.6529,13.9529,13.9742,8220400.0],["2011-09-22",13.4705,13.7046,12.8343,13.2032,7878800.0],["2011-09-23",13.2032,13.5248,13.1512,13.3711,5673200.0],["2011-09-26",13.4799,13.8157,12.9005,13.7968,7414400.0],["2011-09-27",14.2036,14.4353,13.889,13.9647,8510800.0],["2011-09-28",14.0759,14.187,13.4161,13.4539,6316800.0],["2011-09-29",13.7873,13.7873,12.0917,12.7492,12353200.0],["2011-09-30",12.534,12.9478,12.366,12.4417,7139600.0],["2011-10-03",12.34,12.534,11.5076,11.5147,8283200.0],["2011-10-04",11.4792,12.1012,11.0039,12.0917,11600000.0],["2011-10-05",12.0728,12.69,11.9356,12.6262,7989200.0],["2011-10-06",12.5481,13.39,12.4583,13.3357,8772000.0],["2011-10-07",13.4846,13.6951,13.0873,13.2836,5986000.0],["2011-10-10",13.6715,14.3029,13.6478,14.0924,6685600.0],["2011-10-11",14.0002,14.5418,13.8134,14.433,6535200.0],["2011-10-12",14.5465,14.9674,14.4093,14.4353,6436800.0],["2011-10-13",14.3313,14.7759,14.1917,14.5961,4530800.0],["2011-10-14",14.8728,15.0195,14.4613,14.9864,4224000.0],["2011-10-17",14.8657,15.1637,14.7759,14.9864,6002800.0],["2011-10-18",14.9745,14.9816,14.3549,14.7664,7163600.0],["2011-10-19",14.7735,14.9343,14.2627,14.4708,8959200.0],["2011-10-20",14.6836,15.4451,14.6836,15.0407,14621200.0],["2011-10-21",14.9603,16.0813,14.9343,15.9631,15569600.0],["2011-10-24",16.06,16.6205,15.9631,16.3911,12281200.0],["2011-10-25",16.2776,16.3556,15.8897,15.9394,5553200.0],["2011-10-26",16.1924,16.2799,15.7266,16.0671,4497200.0],["2011-10-27",16.6631,16.909,16.1641,16.3982,6584000.0],["2011-10-28",16.2539,16.6441,16.1286,16.3958,5514800.0],["2011-10-31",16.0955,17.0273,16.0742,16.0955,8932000.0],["2011-11-01",15.5232,15.8093,15.1377,15.4168,8930000.0],["2011-11-02",15.8283,16.1783,15.5161,15.762,7629200.0],["2011-11-03",15.9962,16.5425,15.6107,16.3249,7455200.0],["2011-11-04",16.1357,16.6063,16.1333,16.5117,4858800.0],["2011-11-07",16.4644,16.4881,15.6225,15.807,5410800.0],["2011-11-08",15.8874,16.0789,15.4286,16.0529,8100000.0],["2011-11-09",15.5752,15.7881,15.36,15.483,5155200.0],["2011-11-10",15.6509,15.8401,15.2157,15.509,5038800.0],["2011-11-11",15.6816,16.0127,15.5728,15.8992,3068000.0],["2011-11-14",15.8259,16.1168,15.7313,15.7904,4532000.0],["2011-11-15",15.684,15.9158,15.4948,15.807,4014000.0],["2011-11-16",15.6745,15.7076,15.185,15.2749,4402400.0],["2011-11-17",15.3269,15.4948,14.7475,14.8374,5592000.0],["2011-11-18",14.8705,14.9532,14.4046,14.4472,6256400.0],["2011-11-21",14.064,14.0759,13.1299,13.3215,14832800.0],["2011-11-22",13.286,13.4042,12.735,13.1157,9144400.0],["2011-11-23",13.1039,13.3215,12.5623,12.5742,10637600.0],["2011-11-25",12.5718,12.6144,11.4934,11.5714,10152400.0],["2011-11-28",12.2667,12.8863,12.1792,12.5931,16576400.0],["2011-11-29",12.5671,12.6049,12.3093,12.4961,8728800.0],["2011-11-30",13.0329,13.4208,12.6924,12.9147,19332000.0],["2011-12-01",12.8745,13.2836,12.7137,13.1441,6852400.0],["2011-12-02",13.2718,13.61,12.709,12.7255,9067600.0],["2011-12-05",13.0046,13.26,12.9478,13.1725,9730000.0],["2011-12-06",13.1346,13.1465,12.5694,12.7539,8498800.0],["2011-12-07",12.6569,12.6569,12.1698,12.3495,9660800.0],["2011-12-08",12.2762,12.5505,12.0964,12.2147,8766400.0],["2011-12-09",12.3329,12.534,12.2171,12.4583,6649200.0],["2011-12-12",12.5363,12.586,12.1059,12.4228,6725600.0],["2011-12-13",12.6167,12.7042,11.9853,12.1414,7914400.0],["2011-12-14",12.1012,12.2596,11.9025,11.9214,6268000.0],["2011-12-15",12.1532,12.1769,11.8694,11.9924,5573200.0],["2011-12-16",12.0515,12.5718,12.0468,12.4559,7652000.0],["2011-12-19",12.4796,12.638,11.8363,11.8907,7349200.0],["2011-12-20",12.1532,12.4961,12.0846,12.2123,6915200.0],["2011-12-21",12.2171,12.3211,11.8836,12.2289,4749200.0],["2011-12-22",12.2407,13.0353,12.2407,12.8485,8671600.0],["2011-12-23",12.8603,12.8792,12.5481,12.7421,3700800.0],["2011-12-27",12.735,12.7681,12.4985,12.5245,4544400.0],["2011-12-28",12.5458,12.5813,12.2123,12.2431,3832800.0],["2011-12-29",12.3069,12.7704,12.2549,12.7208,4739200.0],["2011-12-30",12.7019,12.7137,12.4228,12.4228,5708000.0],["2012-01-03",12.7846,13.2269,12.7137,13.0495,7320000.0],["2012-01-04",13.04,13.2505,12.8367,13.2458,4704800.0],["2012-01-05",13.1157,14.064,13.0779,13.7637,15594800.0],["2012-01-06",13.5698,14.0569,13.5698,13.837,6388800.0],["2012-01-09",13.7519,13.8985,13.6596,13.7353,5795600.0],["2012-01-10",13.8299,13.8299,13.6053,13.7164,4160800.0],["2012-01-11",13.759,14.1515,13.6928,14.0901,6529200.0],["2012-01-12",14.1137,14.1705,13.9387,14.1303,4574800.0],["2012-01-13",14.0191,14.0191,13.6667,13.9387,4958400.0],["2012-01-17",14.0593,14.0877,13.3782,13.8512,8462400.0],["2012-01-18",13.8512,14.3644,13.7968,14.3313,7076000.0],["2012-01-19",14.2887,14.9532,14.1019,14.8539,10762000.0],["2012-01-20",14.7688,14.8161,14.3904,14.4755,11709600.0],["2012-01-23",14.5441,14.6955,14.1113,14.3053,9002400.0],["2012-01-24",14.1894,14.8161,14.1657,14.7215,10250000.0],["2012-01-25",15.8921,16.3769,15.632,16.0364,26378800.0],["2012-01-26",16.1688,16.3935,15.9536,16.2918,9770000.0],["2012-01-27",16.1972,16.656,16.1026,16.5756,7369200.0],["2012-01-30",16.3462,16.4431,16.0789,16.1712,5978000.0],["2012-01-31",16.4289,16.507,15.587,15.7762,10826000.0],["2012-02-01",15.982,16.4053,15.8283,15.8495,11807200.0],["2012-02-02",15.9489,16.2232,15.8708,16.034,5866000.0],["2012-02-03",16.3249,16.9256,16.2066,16.8215,7503600.0],["2012-02-06",16.7033,17.1621,16.5921,16.8073,6554400.0],["2012-02-07",16.7056,16.9137,16.5022,16.6962,4886800.0],["2012-02-08",16.7742,16.8877,16.4171,16.6465,3368000.0],["2012-02-09",16.7553,16.9847,16.4502,16.909,5998800.0],["2012-02-10",16.6229,16.909,16.585,16.8168,3295200.0],["2012-02-13",16.9587,17.5215,16.909,17.5168,6452000.0],["2012-02-14",17.2827,17.5925,17.2637,17.5192,5304800.0],["2012-02-15",17.6185,17.9614,17.2992,17.4411,7133200.0],["2012-02-16",17.4293,17.6067,17.2638,17.4411,4089200.0],["2012-02-17",17.5073,17.8219,17.3536,17.3962,5478400.0],["2012-02-21",17.5026,17.7675,17.3442,17.4151,6866400.0],["2012-02-22",17.382,17.6587,17.0604,17.6303,6520800.0],["2012-02-23",17.6942,18.5668,17.6658,18.2192,9676000.0],["2012-02-24",18.283,18.5432,18.2333,18.3209,5795200.0],["2012-02-27",18.1293,18.5148,17.8502,18.4557,4204400.0],["2012-02-28",18.3682,18.7016,18.2357,18.6165,5152800.0],["2012-02-29",18.6117,18.8671,18.2877,18.6827,8052400.0],["2012-03-01",18.7678,19.2834,18.7134,19.2432,7451200.0],["2012-03-02",19.255,19.2834,18.7749,18.8742,5784000.0],["2012-03-05",18.9499,19.0871,18.5692,18.8435,6829600.0],["2012-03-06",18.4935,18.5503,18.2215,18.432,5284800.0],["2012-03-07",18.5195,18.9665,18.4935,18.8553,3680000.0],["2012-03-08",18.9547,19.2905,18.8199,19.1391,6580400.0],["2012-03-09",19.2101,19.6428,19.1935,19.4773,4376000.0],["2012-03-12",19.1628,19.5317,19.0634,19.3898,5337200.0],["2012-03-13",19.4891,19.7682,19.229,19.728,5087200.0],["2012-03-14",19.7327,19.8178,19.4182,19.4631,3360800.0],["2012-03-15",19.6617,19.8509,19.508,19.7587,3650400.0],["2012-03-16",19.7824,19.7824,19.4465,19.6168,7102800.0],["2012-03-19",19.6168,19.8982,19.4466,19.657,2642400.0],["2012-03-20",19.5293,19.6168,19.2905,19.534,2913600.0],["2012-03-21",19.6145,19.6925,19.3922,19.4489,3088000.0],["2012-03-22",19.4016,19.4868,19.1935,19.4442,3370000.0],["2012-03-23",19.3165,19.5482,19.0776,19.5128,4457600.0],["2012-03-26",19.7634,20.0614,19.7634,19.9621,3946800.0],["2012-03-27",19.9952,20.1797,19.7587,19.8935,2328000.0],["2012-03-28",19.9976,20.0898,19.4726,19.8699,3624000.0],["2012-03-29",19.6594,19.9716,19.4182,19.8084,5119600.0],["2012-03-30",19.8841,20.0425,19.7232,19.9668,6670000.0],["2012-04-02",19.8249,20.2317,19.8249,20.0851,4066000.0],["2012-04-03",20.1537,20.4824,20.1324,20.3216,4332800.0],["2012-04-04",20.0023,20.1158,19.7138,20.0591,5054800.0],["2012-04-05",19.9668,20.4445,19.9668,20.2908,3904400.0],["2012-04-09",19.8746,20.2293,19.8462,20.1276,2746400.0],["2012-04-10",20.1134,20.1158,19.054,19.1202,6393600.0],["2012-04-11",19.7469,19.8793,19.5435,19.6688,6418800.0],["2012-04-12",19.7516,20.0827,19.7351,20.0567,3418000.0],["2012-04-13",20.0401,20.4233,20.0401,20.3428,5411600.0],["2012-04-16",20.4824,20.6385,20.1347,20.2719,5410400.0],["2012-04-17",20.4729,20.5249,20.2293,20.3996,3435600.0],["2012-04-18",20.2412,20.6763,20.0969,20.6361,5986000.0],["2012-04-19",20.3783,20.4776,19.6736,19.806,14714400.0],["2012-04-20",16.4999,16.63,15.256,15.7337,59860400.0],["2012-04-23",15.5681,15.7313,15.107,15.4002,12689200.0],["2012-04-24",15.3553,15.457,13.9718,14.5063,33140000.0],["2012-04-25",14.3313,14.7688,14.1397,14.6695,12590800.0],["2012-04-26",14.686,14.686,13.6998,14.1894,24224400.0],["2012-04-27",14.1894,14.239,13.8914,14.1042,8245600.0],["2012-04-30",14.1279,14.1681,13.8063,13.9151,11184800.0],["2012-05-01",13.8961,14.0853,13.7495,13.9411,11545600.0],["2012-05-02",13.9056,14.6624,13.785,14.4684,14528000.0],["2012-05-03",14.4188,14.4945,13.8583,13.9624,7353600.0],["2012-05-04",13.7661,13.8725,13.3522,13.4113,8652000.0],["2012-05-07",13.1394,13.461,10.7461,11.4201,78453600.0],["2012-05-08",11.3491,11.3491,10.5238,11.0181,27430000.0],["2012-05-09",11.0937,12.1201,11.0654,11.5383,19554000.0],["2012-05-10",12.3992,12.6664,11.7417,11.8056,19774000.0],["2012-05-11",12.1437,12.5789,11.9948,12.3684,19569600.0],["2012-05-14",12.3708,12.5056,12.0066,12.0681,12250000.0],["2012-05-15",12.061,12.3542,11.8883,12.1556,53524400.0],["2012-05-16",12.2147,12.2265,11.6045,11.6779,12004800.0],["2012-05-17",11.6826,11.7464,10.9306,10.9637,12295200.0],["2012-05-18",10.9731,11.342,10.8218,10.8951,13372400.0],["2012-05-21",10.9826,11.387,10.8123,11.3657,7527200.0],["2012-05-22",11.4106,11.6377,11.3113,11.5431,9145600.0],["2012-05-23",11.4437,11.4816,11.0512,11.2924,11945600.0],["2012-05-24",11.3752,11.4839,10.9708,11.1387,9404000.0],["2012-05-25",11.4035,12.0231,11.3964,11.5809,9439600.0],["2012-05-29",11.7157,11.763,11.5194,11.5785,6155600.0],["2012-05-30",11.4863,11.4934,10.9968,11.186,7772800.0],["2012-05-31",11.1836,11.1836,10.6822,10.9282,8876800.0],["2012-06-01",10.6751,10.6751,9.9633,10.2022,17586000.0],["2012-06-04",10.292,10.3251,9.8356,10.0981,11250400.0],["2012-06-05",10.0768,10.3772,9.8214,10.3275,8406800.0],["2012-06-06",6.3166,6.3568,5.1839,5.295,167095200.0],["2012-06-07",5.295,5.3872,4.9781,5.295,75979600.0],["2012-06-08",5.4014,6.0778,5.347,6.0399,68188000.0],["2012-06-11",5.9926,6.0991,5.5149,5.5362,32817200.0],["2012-06-12",5.567,5.6734,5.4274,5.645,17107600.0],["2012-06-13",5.7065,5.7798,5.3825,5.4393,23676800.0],["2012-06-14",5.4605,5.5173,5.3399,5.4937,18476400.0],["2012-06-15",5.4866,5.7207,5.4818,5.7183,24786800.0],["2012-06-18",5.6024,5.6024,5.4511,5.5457,10927200.0],["2012-06-19",5.6095,5.7089,5.5457,5.567,9952800.0],["2012-06-20",5.5551,5.645,5.4818,5.5197,10378800.0],["2012-06-21",5.5339,5.5575,5.0893,5.1247,16930800.0],["2012-06-22",5.1791,5.2572,5.1389,5.2099,8764800.0],["2012-06-25",5.1697,5.2217,5.0018,5.0136,9201200.0],["2012-06-26",5.0207,5.0916,4.8953,4.971,13599200.0],["2012-06-27",5.0207,5.1791,4.9521,5.1437,9415200.0],["2012-06-28",5.0632,5.541,5.0632,5.2548,15920000.0],["2012-06-29",5.3541,5.6072,5.2855,5.5315,11111200.0],["2012-07-02",5.5149,5.5551,5.2217,5.2855,7523200.0],["2012-07-03",5.2808,5.418,5.2453,5.3991,3414400.0],["2012-07-05",5.3801,5.645,5.3612,5.6048,8733200.0],["2012-07-06",5.522,5.846,5.4582,5.7254,10541600.0],["2012-07-09",5.6639,5.8578,5.5883,5.6616,11365600.0],["2012-07-10",5.6828,5.7349,5.4937,5.5528,6095200.0],["2012-07-11",5.5599,5.671,5.4653,5.6379,5885200.0],["2012-07-12",5.6001,5.794,5.5268,5.742,7088000.0],["2012-07-13",5.7774,6.2055,5.7633,6.0754,9717600.0],["2012-07-16",6.0778,6.1133,5.8981,5.9879,5309200.0],["2012-07-17",5.7325,6.0045,5.6355,5.9856,9621600.0],["2012-07-18",5.9714,6.0943,5.8673,6.0376,8588800.0],["2012-07-19",6.2528,6.5886,6.1487,6.52,16972000.0],["2012-07-20",6.4704,6.4964,6.1913,6.2764,8546400.0],["2012-07-23",6.0872,6.4349,6.0305,6.3876,8989200.0],["2012-07-24",6.397,6.4538,6.1771,6.4112,15257600.0],["2012-07-25",6.8889,7.4802,6.8535,7.0166,34094000.0],["2012-07-26",7.0994,7.1727,6.8275,7.1278,9747200.0],["2012-07-27",7.1491,7.4636,7.0687,7.4116,7992400.0],["2012-07-30",7.3714,7.3714,6.8535,6.9646,12628800.0],["2012-07-31",6.9244,7.0048,6.7045,6.7376,8654800.0],["2012-08-01",6.818,6.9906,6.7825,6.8038,5641600.0],["2012-08-02",6.747,6.8606,6.4443,6.565,6876000.0],["2012-08-03",6.6998,6.8889,6.6548,6.8227,6875600.0],["2012-08-06",6.8298,7.2815,6.7991,7.1207,7426400.0],["2012-08-07",7.1349,7.6504,7.1207,7.5227,6164400.0],["2012-08-08",7.4849,7.6481,7.3856,7.4258,6474000.0],["2012-08-09",7.44,7.5346,7.3572,7.4612,3701600.0],["2012-08-10",7.3974,7.4896,7.1893,7.2744,4571200.0],["2012-08-13",7.2862,7.3927,7.1396,7.3619,3178800.0],["2012-08-14",7.414,7.5275,7.3288,7.5038,4717600.0],["2012-08-15",7.4967,7.5015,7.2768,7.3808,3830400.0],["2012-08-16",7.3903,7.7687,7.3808,7.7474,4004800.0],["2012-08-17",7.7474,7.9579,7.6055,7.9271,4545200.0],["2012-08-20",7.9295,7.9342,7.641,7.745,4756400.0],["2012-08-21",7.7734,7.92,7.7569,7.8136,4244800.0],["2012-08-22",7.79,7.868,7.4731,7.5251,4437200.0],["2012-08-23",7.5204,7.7285,7.4494,7.5015,3108000.0],["2012-08-24",7.4991,7.6623,7.3572,7.6292,3884400.0],["2012-08-27",7.6504,7.8018,7.518,7.6646,6546800.0],["2012-08-28",7.6528,7.8207,7.5842,7.6031,3878400.0],["2012-08-29",7.6268,7.7923,7.4281,7.7332,3808000.0],["2012-08-30",7.6812,7.7781,7.3737,7.3974,6162000.0],["2012-08-31",7.4707,7.5038,7.3241,7.3879,5852800.0],["2012-09-04",7.3667,7.5535,7.3312,7.4778,4381600.0],["2012-09-05",7.5109,7.5393,7.343,7.5085,2639200.0],["2012-09-06",7.5795,7.8562,7.5795,7.8491,6933600.0],["2012-09-07",7.5298,7.6339,7.3548,7.4991,7788400.0],["2012-09-10",7.4873,7.5653,7.3927,7.4802,3238400.0],["2012-09-11",7.4778,7.764,7.4707,7.7143,4886000.0],["2012-09-12",7.7805,7.8964,7.7143,7.8869,3555200.0],["2012-09-13",7.8727,8.3954,7.7947,8.2653,4910400.0],["2012-09-14",8.315,8.5396,8.1565,8.218,6392800.0],["2012-09-17",8.1731,8.1802,7.9319,7.9484,2745200.0],["2012-09-18",7.9248,8.0028,7.6292,7.7332,4723200.0],["2012-09-19",7.7734,7.8586,7.6741,7.7048,2850000.0],["2012-09-20",7.6197,7.6481,7.3454,7.4069,4386000.0],["2012-09-21",7.4802,7.5653,7.1089,7.1183,6568000.0],["2012-09-24",7.0663,7.0971,6.5626,6.6643,9082400.0],["2012-09-25",6.7352,6.8464,6.5035,6.52,8531600.0],["2012-09-26",6.52,6.52,6.1866,6.3332,5716400.0],["2012-09-27",7.3004,7.8018,7.1112,7.246,47285200.0],["2012-09-28",7.1207,7.1869,6.8606,7.0687,13576000.0],["2012-10-01",7.0356,7.3265,7.0119,7.3075,10326800.0],["2012-10-02",7.3525,7.3761,7.1987,7.2792,8840400.0],["2012-10-03",7.3265,7.5133,7.1846,7.22,9611200.0],["2012-10-04",7.317,7.6221,7.1846,7.5984,8308000.0],["2012-10-05",7.6433,7.8633,7.6433,7.6954,5333600.0],["2012-10-08",7.6102,8.1069,7.5298,8.0667,7620000.0],["2012-10-09",8.0477,8.1092,7.7592,7.7616,6391600.0],["2012-10-10",7.7521,7.7829,7.5724,7.6788,5442000.0],["2012-10-11",7.79,7.8491,7.6008,7.7356,4824800.0],["2012-10-12",7.7143,7.8988,7.492,7.6552,5939200.0],["2012-10-15",7.6646,7.8042,7.5984,7.7616,4088000.0],["2012-10-16",7.8302,7.9579,7.7048,7.7356,4457600.0],["2012-10-17",7.7427,7.9508,7.7214,7.8964,6132800.0],["2012-10-18",7.8325,7.8538,7.5748,7.8491,5201600.0],["2012-10-19",7.79,7.8491,7.7001,7.8325,4609600.0],["2012-10-22",7.8278,7.9744,7.6812,7.9011,6084000.0],["2012-10-23",7.7379,7.8042,7.5038,7.5369,10838400.0],["2012-10-24",6.1464,6.2055,5.794,6.0683,42712400.0],["2012-10-25",6.0825,6.1913,6.0683,6.1062,7458400.0],["2012-10-26",6.0849,6.1724,5.9028,6.0068,8344400.0],["2012-10-31",6.0068,6.293,5.9714,6.2528,7031600.0],["2012-11-01",6.2906,6.5366,6.2906,6.5177,5978400.0],["2012-11-02",6.5508,6.617,6.3545,6.3947,6103200.0],["2012-11-05",6.39,6.39,6.2693,6.3308,4916800.0],["2012-11-06",6.3545,6.442,6.3001,6.3829,4246000.0],["2012-11-07",6.2906,6.4183,6.2079,6.4089,6587200.0],["2012-11-08",6.4041,6.4207,6.1369,6.1842,6811600.0],["2012-11-09",6.1842,6.3261,5.9879,6.2622,5028400.0],["2012-11-12",6.2812,6.2977,6.0801,6.1062,3080400.0],["2012-11-13",6.0541,6.1133,5.9926,6.0021,3836400.0],["2012-11-14",6.0399,6.047,5.8531,5.8579,4882400.0],["2012-11-15",5.8531,5.9028,5.6805,5.8035,4444000.0],["2012-11-16",5.794,5.8815,5.7041,5.8295,4928800.0],["2012-11-19",5.9477,6.1629,5.8531,5.8862,4146000.0],["2012-11-20",5.8602,5.8815,5.742,5.8413,5705600.0],["2012-11-21",5.8744,6.0187,5.8058,5.9879,4530800.0],["2012-11-23",6.0541,6.2197,6.0399,6.1014,1642000.0],["2012-11-26",6.1416,6.3024,6.0896,6.2055,3240000.0],["2012-11-27",6.2149,6.3474,6.1984,6.2126,3258000.0],["2012-11-28",6.1937,6.2906,6.1251,6.2504,3224800.0],["2012-11-29",6.2552,6.3025,6.0943,6.1984,8841600.0],["2012-11-30",6.2102,6.3568,6.1582,6.3025,9416800.0],["2012-12-03",6.2954,6.3829,6.0967,6.1771,5173600.0],["2012-12-04",6.267,6.5011,6.2339,6.4822,7380400.0],["2012-12-05",6.092,6.5602,6.0329,6.4798,9694000.0],["2012-12-06",6.4514,6.5484,6.3639,6.4704,5938400.0],["2012-12-07",6.4704,6.52,6.3639,6.4325,3941600.0],["2012-12-10",6.4609,6.6288,6.3876,6.6193,5334800.0],["2012-12-11",6.6217,6.7116,6.5744,6.6217,4892800.0],["2012-12-12",6.6619,6.9008,6.643,6.74,4486400.0],["2012-12-13",6.7163,7.2862,6.7163,7.2366,11535200.0],["2012-12-14",7.2035,7.3525,7.0237,7.1183,6374000.0],["2012-12-17",7.1514,7.317,7.045,7.2579,5817600.0],["2012-12-18",7.2697,7.5677,7.2697,7.4825,6007600.0],["2012-12-19",7.5204,7.6315,7.3596,7.4471,12386800.0],["2012-12-20",7.4376,7.4518,7.2106,7.3194,5938000.0],["2012-12-21",7.2011,7.2957,7.0592,7.2602,10514400.0],["2012-12-24",7.2815,7.4163,7.1562,7.1727,1350800.0],["2012-12-26",7.1751,7.3525,7.1633,7.2957,3085200.0],["2012-12-27",7.317,7.3548,6.9764,7.09,4397200.0],["2012-12-28",7.045,7.2319,7.0285,7.1751,2342000.0],["2012-12-31",7.1444,7.4944,7.0403,7.4471,3016800.0],["2013-01-02",7.596,7.7781,7.5937,7.7308,4696800.0],["2013-01-03",7.7261,8.0927,7.693,7.9579,6302800.0],["2013-01-04",7.9886,8.1825,7.9319,8.1447,3845600.0],["2013-01-07",8.1234,8.2748,7.9059,7.9248,4195600.0],["2013-01-08",7.939,7.9815,7.7687,7.9271,7052000.0],["2013-01-09",7.9673,8.1021,7.9295,8.0194,3512400.0],["2013-01-10",8.0501,8.3126,8.0477,8.2417,7094800.0],["2013-01-11",8.2464,8.4167,8.0548,8.3481,9000000.0],["2013-01-14",8.3386,8.4782,8.1589,8.2724,5812800.0],["2013-01-15",8.218,8.438,8.1352,8.315,4671600.0],["2013-01-16",8.2819,8.3741,8.1802,8.1873,3627600.0],["2013-01-17",8.2417,8.3315,8.166,8.2724,7312400.0],["2013-01-18",8.2937,8.3765,8.1802,8.2748,6572000.0],["2013-01-22",8.2913,8.3623,8.1707,8.3221,7162000.0],["2013-01-23",8.3481,8.5042,8.2653,8.3055,8908400.0],["2013-01-24",8.3765,9.1285,8.3765,9.0694,27843600.0],["2013-01-25",9.9444,10.2755,9.5471,9.6464,44473200.0],["2013-01-28",9.4525,9.6275,9.2018,9.4951,15887200.0],["2013-01-29",9.4785,9.5707,9.3153,9.4217,5486400.0],["2013-01-30",9.5234,9.7221,9.4454,9.4549,8994800.0],["2013-01-31",9.4147,9.4549,9.1829,9.2136,7074000.0],["2013-02-01",9.3106,9.4288,9.1947,9.2302,4425200.0],["2013-02-04",9.1994,9.3508,9.0717,9.1592,4262400.0],["2013-02-05",9.2018,9.3201,9.1072,9.1522,6103600.0],["2013-02-06",9.1451,9.2562,9.0978,9.1238,3800400.0],["2013-02-07",9.1214,9.2184,8.9701,9.1119,5560000.0],["2013-02-08",9.1238,9.1758,8.9464,9.0836,2854800.0],["2013-02-11",9.0765,9.1569,8.9937,9.0836,3048400.0],["2013-02-12",9.0741,9.3768,9.041,9.2633,7524000.0],["2013-02-13",9.242,9.566,9.242,9.3886,12919600.0],["2013-02-14",9.3295,9.3295,9.0197,9.2278,6878400.0],["2013-02-15",9.1994,9.3555,9.0244,9.093,5072000.0],["2013-02-19",9.1214,9.2822,9.0221,9.2775,5003600.0],["2013-02-20",9.2373,9.3248,8.5444,8.5467,13540400.0],["2013-02-21",8.5136,8.62,8.2961,8.4048,7372400.0],["2013-02-22",8.4687,8.769,8.3575,8.7619,7494400.0],["2013-02-25",8.8045,9.0765,8.6319,8.7501,10418000.0],["2013-02-26",8.7761,9.0623,8.6555,8.9582,7649200.0],["2013-02-27",9.0552,9.7528,9.0552,9.741,13429200.0],["2013-02-28",9.7197,9.8805,9.5613,9.7126,7614000.0],["2013-03-01",9.6488,9.7907,9.4194,9.6251,4712000.0],["2013-03-04",9.3413,9.7978,9.1356,9.793,15192400.0],["2013-03-05",9.6748,10.3393,9.6606,10.1691,10033600.0],["2013-03-06",10.1667,10.3346,10.0887,10.1407,6298000.0],["2013-03-07",10.1549,10.2637,10.0177,10.0792,6396800.0],["2013-03-08",10.7839,10.9826,10.5522,10.6657,28882400.0],["2013-03-11",10.6728,10.8762,10.5001,10.8714,6834000.0],["2013-03-12",10.9991,11.0299,10.6681,10.7579,5590800.0],["2013-03-13",10.765,10.8927,10.6184,10.7697,7064000.0],["2013-03-14",10.8265,10.8572,10.713,10.7697,4251600.0],["2013-03-15",10.6917,10.8833,10.5427,10.7958,13130800.0],["2013-03-18",10.6633,11.1103,10.642,10.9637,6674800.0],["2013-03-19",11.0204,11.1008,10.6988,10.8809,3941200.0],["2013-03-20",10.9802,11.1458,10.9353,10.9944,3824400.0],["2013-03-21",10.8785,11.0228,10.6775,10.7414,3324800.0],["2013-03-22",10.8005,10.9069,10.642,10.7485,3384000.0],["2013-03-25",10.7508,11.1505,10.7224,10.9518,4633600.0],["2013-03-26",10.9849,11.1079,10.9708,11.0701,2308800.0],["2013-03-27",11.0181,12.0657,11.0181,11.841,13103200.0],["2013-03-28",11.7748,11.9522,11.6093,11.737,3641200.0],["2013-04-01",11.7819,11.9404,11.5762,11.5998,2840800.0],["2013-04-02",11.6684,11.7299,11.4106,11.4887,9751600.0],["2013-04-03",11.5407,11.64,10.9282,11.0228,7664800.0],["2013-04-04",11.0535,11.1529,10.9353,11.037,2373200.0],["2013-04-05",10.8005,11.0204,10.6491,10.9991,2328800.0],["2013-04-08",11.0393,11.2687,10.9897,11.2404,2900800.0],["2013-04-09",11.2404,11.3326,11.0251,11.1316,2438800.0],["2013-04-10",11.2143,11.3397,11.167,11.2049,3724000.0],["2013-04-11",11.2096,11.4627,11.1599,11.238,3881200.0],["2013-04-12",11.2025,11.5289,11.1552,11.4035,5595200.0],["2013-04-15",11.3468,11.3704,10.8218,10.9566,6310800.0],["2013-04-16",11.0961,11.1789,10.7485,11.0512,5581200.0],["2013-04-17",10.9329,10.9329,10.4907,10.7745,5140400.0],["2013-04-18",10.7508,10.9731,10.5711,10.7958,4693200.0],["2013-04-19",10.8218,10.992,10.6231,10.8809,3485200.0],["2013-04-22",10.9377,11.16,10.7626,11.1032,2985200.0],["2013-04-23",11.1812,11.562,11.1812,11.439,3594000.0],["2013-04-24",11.4248,11.5454,11.1789,11.4816,2990800.0],["2013-04-25",11.5383,11.6353,11.5123,11.5691,1822800.0],["2013-04-26",11.5714,11.6779,11.4272,11.5383,1900800.0],["2013-04-29",11.5738,11.8056,11.4627,11.6495,3281200.0],["2013-04-30",11.6211,11.7843,11.4225,11.4698,4109600.0],["2013-05-01",11.4295,11.5431,11.0985,11.1529,4667600.0],["2013-05-02",11.2096,11.3562,11.0866,11.3042,5491200.0],["2013-05-03",11.0015,11.2049,10.713,10.9187,16105600.0],["2013-05-06",10.9258,11.0133,10.6799,10.7461,7989200.0],["2013-05-07",10.7768,10.9424,10.4245,10.7012,9115200.0],["2013-05-08",10.713,10.9376,10.5687,10.9164,6138800.0],["2013-05-09",10.9164,11.3018,10.8431,11.186,6640000.0],["2013-05-10",11.1907,11.5856,11.186,11.4958,4511200.0],["2013-05-13",11.4981,11.4981,11.1197,11.1789,4202800.0],["2013-05-14",11.1812,11.3089,11.0559,11.2995,5252400.0],["2013-05-15",11.2853,11.4792,11.2427,11.4485,3084800.0],["2013-05-16",11.4319,11.536,11.0654,11.0701,4345600.0],["2013-05-17",11.0843,11.4154,11.0748,11.3279,3568800.0],["2013-05-20",11.2924,11.4083,11.089,11.1481,4709600.0],["2013-05-21",11.1576,11.3373,11.0606,11.2451,3552800.0],["2013-05-22",11.212,11.2522,10.1951,10.2353,15140400.0],["2013-05-23",10.0981,10.1927,9.9491,10.0366,8130000.0],["2013-05-24",9.9893,10.2305,9.9326,10.188,3212800.0],["2013-05-28",10.3062,10.6278,10.0343,10.1336,7462000.0],["2013-05-29",10.0626,10.1856,9.7788,9.9089,6020400.0],["2013-05-30",9.8664,10.2211,9.8664,10.0343,5290400.0],["2013-05-31",9.9822,10.1903,9.9444,9.9988,2640800.0],["2013-06-03",9.9917,10.0012,9.4549,9.793,7552800.0],["2013-06-04",9.8191,10.0508,9.5755,9.7457,4607600.0],["2013-06-05",9.8049,10.3346,9.7008,9.8356,8154400.0],["2013-06-06",9.8782,10.3015,9.8711,10.2495,6528000.0],["2013-06-07",10.2897,10.5805,10.1454,10.4292,4494400.0],["2013-06-10",10.4458,10.5285,10.2235,10.4103,2195600.0],["2013-06-11",10.2116,10.4008,10.1005,10.1809,2633600.0],["2013-06-12",10.2873,10.3772,10.0792,10.1147,2680000.0],["2013-06-13",10.091,10.5853,9.9988,10.5191,3808000.0],["2013-06-14",10.512,10.6349,10.2849,10.4174,2682400.0],["2013-06-17",10.5096,10.6491,10.3772,10.5853,3661600.0],["2013-06-18",10.5876,10.8052,10.5569,10.8028,3240000.0],["2013-06-19",10.7958,10.8478,10.5664,10.5758,3278400.0],["2013-06-20",10.4221,10.4221,9.7126,9.812,7790000.0],["2013-06-21",9.8663,9.9042,9.3532,9.7623,7471200.0],["2013-06-24",9.644,9.6795,9.3272,9.5282,5340000.0],["2013-06-25",9.6866,9.9326,9.6157,9.8427,4378400.0],["2013-06-26",9.9515,10.143,9.8616,9.8664,6086400.0],["2013-06-27",9.9468,10.5924,9.8782,10.4292,6433200.0],["2013-06-28",10.3606,10.5001,10.3062,10.3819,3345600.0],["2013-07-01",10.3985,10.7248,10.3464,10.5971,4608000.0],["2013-07-02",10.616,10.687,10.3724,10.4245,2888800.0],["2013-07-03",10.3417,10.493,10.2826,10.4079,1290000.0],["2013-07-05",10.4765,10.5593,10.1241,10.5214,2606000.0],["2013-07-08",10.5427,10.6326,10.2707,10.2968,2623600.0],["2013-07-09",10.389,10.5711,10.2707,10.5285,4324400.0],["2013-07-10",10.5072,11.011,10.5072,10.8525,5682000.0],["2013-07-11",11.037,11.3042,11.037,11.0985,7183200.0],["2013-07-12",11.0985,11.1812,10.8501,10.9542,5610000.0],["2013-07-15",10.9637,10.9991,10.7366,10.7556,4747600.0],["2013-07-16",10.7603,10.8076,10.5025,10.642,4580400.0],["2013-07-17",10.6657,10.7295,10.5262,10.6208,5717600.0],["2013-07-18",10.5451,10.8431,10.3346,10.3724,5674400.0],["2013-07-19",10.337,10.5262,10.2376,10.3795,4083200.0],["2013-07-22",10.3701,10.5545,10.2755,10.4032,4129200.0],["2013-07-23",10.4316,10.4647,10.2849,10.311,3540000.0],["2013-07-24",10.2944,10.3251,9.9444,10.0461,4415600.0],["2013-07-25",9.9728,10.0768,9.8309,9.9231,8254000.0],["2013-07-26",8.7619,9.2467,8.6792,8.7619,23559200.0],["2013-07-29",8.7738,8.8258,8.6342,8.6579,7617200.0],["2013-07-30",8.7548,9.4217,8.7501,9.2373,12210000.0],["2013-07-31",9.2491,9.4974,9.2255,9.3768,8828800.0],["2013-08-01",9.4856,9.8427,9.4619,9.4832,8874800.0],["2013-08-02",9.4005,9.5187,9.2964,9.4288,3419600.0],["2013-08-05",9.3839,9.5802,9.3839,9.5778,4906400.0],["2013-08-06",9.5447,9.5589,9.3224,9.4785,5992400.0],["2013-08-07",9.3792,9.462,9.2869,9.3319,5368400.0],["2013-08-08",9.3626,9.4478,9.3106,9.3745,4307200.0],["2013-08-09",9.3319,9.4454,9.2633,9.3697,3252400.0],["2013-08-12",9.294,9.5424,9.2349,9.4856,6361600.0],["2013-08-13",9.4903,9.4903,9.3437,9.4028,2208400.0],["2013-08-14",9.3437,9.3437,9.0954,9.1356,4829200.0],["2013-08-15",8.989,9.0268,8.7596,8.7974,7816400.0],["2013-08-16",8.7454,9.0268,8.7383,8.7454,4367200.0],["2013-08-19",8.7548,8.7832,8.542,8.5515,5683600.0],["2013-08-20",8.5869,8.9606,8.5515,8.8589,4964400.0],["2013-08-21",8.8116,8.8613,8.5869,8.5988,3638800.0],["2013-08-22",8.6508,8.7951,8.6011,8.6744,2578000.0],["2013-08-23",8.8021,9.1167,8.6957,9.0694,6081600.0],["2013-08-26",9.0717,9.1853,9.0244,9.093,4630800.0],["2013-08-27",8.963,9.067,8.7974,8.8589,3282400.0],["2013-08-28",8.8305,8.9724,8.8305,8.9322,2312400.0],["2013-08-29",8.9251,9.294,8.84,9.1711,4542000.0],["2013-08-30",9.1616,9.2846,9.0646,9.1072,3854000.0],["2013-09-03",9.2728,9.4596,9.2467,9.4005,8216400.0],["2013-09-04",9.5092,10.0674,9.5092,9.9231,11938400.0],["2013-09-05",9.9042,9.9846,9.7434,9.8758,4132800.0],["2013-09-06",9.4359,10.0863,9.4028,9.968,15819200.0],["2013-09-09",10.0484,10.2211,9.9846,10.1099,10261200.0],["2013-09-10",10.2873,10.3866,9.4761,9.8451,13360400.0],["2013-09-11",9.7978,9.9775,9.4218,9.9468,8575600.0],["2013-09-12",9.9373,10.0059,9.8427,9.9397,4357600.0],["2013-09-13",9.9373,10.0934,9.8309,10.0484,3873200.0],["2013-09-16",10.1927,10.2211,9.9066,9.9326,3073600.0],["2013-09-17",9.9491,10.1951,9.9207,10.1832,3474400.0],["2013-09-18",10.1572,10.8241,10.1572,10.7272,8755200.0],["2013-09-19",10.739,10.8738,10.3417,10.5238,4017200.0],["2013-09-20",10.5309,10.5569,10.2187,10.363,4830000.0],["2013-09-23",10.3464,10.3535,10.0059,10.0366,3782400.0],["2013-09-24",10.0674,10.3819,10.0106,10.1951,3033200.0],["2013-09-25",10.2211,10.5522,10.1998,10.4245,4459200.0],["2013-09-26",10.4599,10.5758,10.2424,10.486,4335600.0],["2013-09-27",10.3488,10.467,10.2637,10.3748,3724800.0],["2013-09-30",10.2826,10.4907,10.2305,10.3961,5792400.0],["2013-10-01",10.4032,10.7532,10.3157,10.642,9943200.0],["2013-10-02",10.5309,10.7319,10.389,10.6255,4314400.0],["2013-10-03",10.6255,10.7295,10.4883,10.6799,3851600.0],["2013-10-04",10.7201,10.817,10.5758,10.6681,3268000.0],["2013-10-07",10.5309,10.7366,10.4079,10.512,3290400.0],["2013-10-08",10.5403,10.6278,9.8616,9.8971,7131600.0],["2013-10-09",9.9657,9.9893,9.566,9.6913,7903200.0],["2013-10-10",9.812,9.8876,9.5211,9.6582,8237200.0],["2013-10-11",9.6464,9.8356,9.5542,9.8191,7487200.0],["2013-10-14",9.7197,9.8356,9.689,9.7623,3250800.0],["2013-10-15",9.6606,9.6866,9.242,9.4217,10076800.0],["2013-10-16",9.4974,9.5045,9.2184,9.4147,8692800.0],["2013-10-17",8.892,9.2207,8.8282,9.1522,18054400.0],["2013-10-18",9.2467,9.3295,9.0907,9.2917,6208800.0],["2013-10-21",9.2751,9.4359,9.1711,9.2326,5082000.0],["2013-10-22",9.2704,9.4832,9.0788,9.4265,4919600.0],["2013-10-23",9.3957,9.6937,9.3768,9.4951,5712000.0],["2013-10-24",9.4974,9.6653,9.462,9.5636,3008400.0],["2013-10-25",9.6062,9.6062,9.2018,9.2515,4112400.0],["2013-10-28",9.2467,9.287,9.0386,9.0954,4058800.0],["2013-10-29",9.1403,9.1971,8.8163,9.1782,8045200.0],["2013-10-30",9.2042,9.3674,9.0765,9.1924,3935600.0],["2013-10-31",9.1853,9.1853,8.9748,9.0694,2965600.0],["2013-11-01",9.0434,9.2255,8.9701,9.2184,3648000.0],["2013-11-04",9.2255,9.6653,9.216,9.5518,4766800.0],["2013-11-05",9.462,9.6322,9.3674,9.5329,4939200.0],["2013-11-06",9.5731,9.5755,9.391,9.4856,14848800.0],["2013-11-07",10.7461,11.2025,10.5947,10.6326,34035600.0],["2013-11-08",10.6491,10.8289,10.5498,10.6137,6656800.0],["2013-11-11",10.4221,10.7201,10.3606,10.5924,3815600.0],["2013-11-12",10.4741,10.6397,10.363,10.4623,3453600.0],["2013-11-13",10.4339,10.862,10.4055,10.8052,3925200.0],["2013-11-14",10.7839,11.0866,10.6751,11.0583,3584000.0],["2013-11-15",11.0606,11.0772,10.8998,11.0062,5353200.0],["2013-11-18",11.0654,11.1836,10.9376,10.966,5382400.0],["2013-11-19",10.9684,11.2072,10.9093,11.0559,2739600.0],["2013-11-20",11.0914,11.3823,11.0606,11.1268,3040800.0],["2013-11-21",11.1363,11.666,11.0985,11.5738,7197200.0],["2013-11-22",11.5383,11.666,11.4295,11.588,2418800.0],["2013-11-25",11.5691,11.7275,11.4414,11.6755,2823600.0],["2013-11-26",11.7015,11.9404,11.7015,11.8718,3234800.0],["2013-11-27",11.9143,11.9498,11.7441,11.8505,2424800.0],["2013-11-29",11.8883,12.1414,11.7748,12.0657,1338800.0],["2013-12-02",12.0302,12.2596,11.8954,11.9214,4568400.0],["2013-12-03",11.8836,11.8836,11.6897,11.7701,3972400.0],["2013-12-04",11.7748,12.0941,11.7488,11.8765,3719200.0],["2013-12-05",12.1201,12.1201,11.8552,11.9853,3306800.0],["2013-12-06",12.1627,12.2644,11.9096,12.1012,2975200.0],["2013-12-09",12.1343,12.2762,12.0775,12.1367,2662000.0],["2013-12-10",12.0728,12.2809,12.0633,12.1248,2684800.0],["2013-12-11",12.1414,12.1674,11.7725,11.8268,2136000.0],["2013-12-12",11.8505,11.8505,11.6708,11.7725,1490400.0],["2013-12-13",11.815,11.8458,11.7133,11.7819,2223600.0],["2013-12-16",11.7866,12.262,11.7866,12.1887,2214000.0],["2013-12-17",12.1745,12.1934,11.9167,12.0491,3498400.0],["2013-12-18",12.1296,12.2951,11.9687,12.2525,4461600.0],["2013-12-19",12.21,12.2809,12.0704,12.0964,2156800.0],["2013-12-20",12.1083,12.2265,11.9191,12.165,5645200.0],["2013-12-23",12.2289,12.5292,12.1958,12.5032,2880400.0],["2013-12-24",12.5127,12.6167,12.4441,12.463,900800.0],["2013-12-26",12.4914,12.8012,12.3944,12.638,2358800.0],["2013-12-27",12.638,12.6829,12.4725,12.6073,1707200.0],["2013-12-30",12.5931,12.8603,12.5529,12.8154,2385200.0],["2013-12-31",12.8154,12.8438,12.6309,12.761,2074800.0],["2014-01-02",12.7255,13.0661,12.5978,12.8627,5608000.0],["2014-01-03",12.9502,13.0542,12.7704,12.8603,2928800.0],["2014-01-06",12.5623,12.6073,11.9002,12.0941,7786400.0],["2014-01-07",12.1816,12.2856,11.9758,12.1437,4250000.0],["2014-01-08",12.1461,12.3802,12.1012,12.3164,2766000.0],["2014-01-09",12.4346,12.4701,12.0562,12.1343,1924400.0],["2014-01-10",12.1319,12.288,11.9853,12.165,2416800.0],["2014-01-13",12.1201,12.1556,11.6116,11.6873,3229200.0],["2014-01-14",11.7393,11.8836,11.5927,11.7677,3026000.0],["2014-01-15",11.7535,11.8339,11.5265,11.5596,3102800.0],["2014-01-16",11.5383,11.5596,11.3184,11.4745,4411200.0],["2014-01-17",11.4839,11.5123,11.3752,11.387,2036800.0],["2014-01-21",11.4721,11.5927,11.1481,11.342,2314800.0],["2014-01-22",11.3823,11.6755,11.3562,11.5525,2471200.0],["2014-01-23",11.465,11.6093,11.3255,11.588,2740800.0],["2014-01-24",11.6471,11.685,11.2191,11.2829,3456800.0],["2014-01-27",11.2995,11.4816,11.1245,11.3823,3588000.0],["2014-01-28",11.3893,11.4887,11.063,11.1056,4306800.0],["2014-01-29",11.0654,11.2049,10.9566,11.1647,3697600.0],["2014-01-30",11.2687,11.8245,11.2404,11.6329,4650000.0],["2014-01-31",11.4343,11.789,11.4248,11.6566,2940000.0],["2014-02-03",11.6566,11.6566,11.1008,11.1954,7321600.0],["2014-02-04",11.2404,11.51,11.167,11.3752,3307600.0],["2014-02-05",11.3066,11.3728,11.089,11.2167,2958400.0],["2014-02-06",11.2262,11.7937,11.115,11.7535,6819600.0],["2014-02-07",11.3515,12.1603,10.8005,11.1458,14169600.0],["2014-02-10",11.1032,11.1576,10.7603,10.7934,7794800.0],["2014-02-11",10.7958,11.0772,10.6586,10.8667,4443600.0],["2014-02-12",10.9022,11.0393,10.8549,10.992,3493200.0],["2014-02-13",10.9164,11.2782,10.8478,11.2191,4052000.0],["2014-02-14",11.1812,11.3823,11.0819,11.3823,3070800.0],["2014-02-18",11.6377,12.0231,11.5194,11.5502,5017200.0],["2014-02-19",11.335,11.7181,11.335,11.5478,2888400.0],["2014-02-20",11.588,11.7937,11.465,11.6991,3091600.0],["2014-02-21",11.7062,11.8245,11.5951,11.7393,3744800.0],["2014-02-24",11.7157,11.7772,11.6424,11.6897,4068400.0],["2014-02-25",11.6944,11.7654,11.5454,11.588,2867200.0],["2014-02-26",11.6518,12.016,11.588,11.8907,4182000.0],["2014-02-27",11.841,12.0231,11.7843,12.0184,3170400.0],["2014-02-28",11.9971,12.2856,11.9404,12.2667,3693600.0],["2014-03-03",12.1012,12.2691,12.0539,12.2029,3334800.0],["2014-03-04",12.3211,12.4465,12.061,12.1177,2696800.0],["2014-03-05",12.0917,12.2833,12.0917,12.2194,2226400.0],["2014-03-06",12.2502,12.3069,12.0823,12.191,1872800.0],["2014-03-07",12.2312,12.3069,11.9829,12.0823,2414800.0],["2014-03-10",12.0586,12.1698,11.8079,11.8458,2422000.0],["2014-03-11",11.8647,11.99,11.6542,11.7819,3559200.0],["2014-03-12",11.7512,12.0468,11.6826,12.0302,4866800.0],["2014-03-13",12.061,12.061,11.6045,11.685,5447200.0],["2014-03-14",11.685,11.9546,11.6377,11.912,2619600.0],["2014-03-17",11.9735,12.139,11.8907,12.0515,2153600.0],["2014-03-18",12.0775,12.2596,12.0373,12.2265,1562800.0],["2014-03-19",12.165,12.4843,12.1059,12.1981,2840000.0],["2014-03-20",12.1981,12.2525,12.0657,12.1461,2084400.0],["2014-03-21",12.2194,12.2667,11.9853,12.0113,3596400.0],["2014-03-24",12.0421,12.0704,11.6353,11.86,3879600.0],["2014-03-25",11.9167,12.0562,11.8576,11.9782,2386800.0],["2014-03-26",12.0657,12.2383,11.6826,11.6944,2478000.0],["2014-03-27",11.666,11.7535,11.4698,11.5525,2840800.0],["2014-03-28",11.5667,11.9191,11.5383,11.7535,2894000.0],["2014-03-31",11.8127,12.1343,11.7725,11.9829,2768400.0],["2014-04-01",11.9498,12.1035,11.737,11.8268,4782000.0],["2014-04-02",11.8127,12.1414,11.6897,11.938,2790800.0],["2014-04-03",11.9238,12.061,11.8245,11.8812,3558000.0],["2014-04-04",11.9569,12.3802,11.7039,11.7323,3801600.0],["2014-04-07",11.6991,11.6991,11.037,11.0654,5789600.0],["2014-04-08",11.0583,11.3657,10.9991,11.2806,2880400.0],["2014-04-09",11.3231,11.4674,11.1174,11.4485,2100400.0],["2014-04-10",11.4934,11.614,11.1765,11.2522,3755600.0],["2014-04-11",11.1623,11.361,11.115,11.2806,3146400.0],["2014-04-14",11.3917,11.4461,11.1008,11.1741,1824800.0],["2014-04-15",11.2072,11.4295,11.0015,11.2664,3365200.0],["2014-04-16",11.3231,11.4272,11.2356,11.4083,2173200.0],["2014-04-17",11.4106,11.5218,11.2569,11.4366,2612000.0],["2014-04-21",11.4887,11.8268,11.4106,11.789,3510400.0],["2014-04-22",11.8079,12.0775,11.7796,12.0137,4091600.0],["2014-04-23",11.9853,12.1508,11.7535,11.8056,4750000.0],["2014-04-24",11.8718,12.1343,11.6826,12.0208,2991200.0],["2014-04-25",11.9404,11.9404,11.6424,11.6731,3970400.0],["2014-04-28",11.6731,11.8221,11.2877,11.4981,4133600.0],["2014-04-29",11.536,11.5833,11.4461,11.5714,3482400.0],["2014-04-30",11.5289,11.8789,11.5289,11.8671,5922800.0],["2014-05-01",11.8978,12.1296,11.7441,11.9546,6380800.0],["2014-05-02",12.4157,12.8816,12.1201,12.5836,8125200.0],["2014-05-05",12.5008,12.7113,12.2998,12.5221,5025200.0],["2014-05-06",12.4914,12.5245,12.3235,12.3802,3774800.0],["2014-05-07",12.3755,12.5694,12.2242,12.5032,3525600.0],["2014-05-08",12.4701,12.7704,12.3187,12.4133,4821200.0],["2014-05-09",12.3613,12.586,12.2951,12.5789,3193200.0],["2014-05-12",12.6853,12.9786,12.6617,12.9525,2791600.0],["2014-05-13",12.9715,13.0471,12.91,12.9762,3210800.0],["2014-05-14",12.9525,13.0188,12.8083,12.8863,2685600.0],["2014-05-15",12.8035,12.91,12.534,12.7326,3995200.0],["2014-05-16",12.7586,12.8981,12.6356,12.7752,2637600.0],["2014-05-19",12.7397,12.9265,12.6688,12.8721,2309600.0],["2014-05-20",12.787,12.884,12.5883,12.6593,1909600.0],["2014-05-21",12.6971,12.761,12.4985,12.6144,1520800.0],["2014-05-22",12.6309,12.8792,12.5481,12.8248,2522800.0],["2014-05-23",12.8036,13.0164,12.7586,13.0022,2321600.0],["2014-05-27",13.0897,13.3025,13.0069,13.2505,2933200.0],["2014-05-28",13.2103,13.2718,12.936,12.9715,3334800.0],["2014-05-29",12.988,13.1275,12.8721,12.9029,3292400.0],["2014-05-30",12.9384,13.0424,12.8343,12.9975,2713600.0],["2014-06-02",13.0211,13.1394,12.936,13.0968,2694400.0],["2014-06-03",13.0235,13.0613,12.7988,12.9715,3358000.0],["2014-06-04",12.9856,13.6975,12.9171,13.5816,6235600.0],["2014-06-05",13.6005,13.6833,13.3475,13.6242,4478400.0],["2014-06-06",13.6242,13.9624,13.5177,13.9576,4471600.0],["2014-06-09",13.9553,14.1539,13.8607,13.9694,3301600.0],["2014-06-10",13.9576,14.0167,13.7684,13.7874,3243600.0],["2014-06-11",13.7164,13.8961,13.6998,13.8701,2064400.0],["2014-06-12",13.8583,13.8583,13.4823,13.6053,2412800.0],["2014-06-13",13.6525,13.6549,13.4941,13.5438,1662400.0],["2014-06-16",13.6171,13.759,13.4752,13.6313,3308000.0],["2014-06-17",13.61,13.7471,13.435,13.662,2633200.0],["2014-06-18",13.6526,13.714,13.5107,13.662,1924800.0],["2014-06-19",13.662,13.8725,13.6053,13.8678,3844000.0],["2014-06-20",13.889,13.9056,13.7093,13.7353,4542000.0],["2014-06-23",13.8039,13.9955,13.6384,13.8417,2211200.0],["2014-06-24",13.8417,14.0002,13.6171,13.6786,3780800.0],["2014-06-25",13.6904,14.0309,13.6407,13.9434,3230800.0],["2014-06-26",13.9009,14.038,13.733,13.9316,3066400.0],["2014-06-27",13.9411,14.0593,13.8583,14.0073,2440800.0],["2014-06-30",14.0262,14.1326,13.9009,14.1184,3289600.0],["2014-07-01",14.1184,14.31,14.0782,14.0901,3472800.0],["2014-07-02",14.1137,14.2509,14.0475,14.0593,2278000.0],["2014-07-03",14.0853,14.3313,13.9411,14.3053,2600400.0],["2014-07-07",14.362,14.3738,14.0995,14.1444,1948000.0],["2014-07-08",14.1303,14.1303,13.8181,14.012,4368800.0],["2014-07-09",14.0215,14.3502,13.837,14.2012,3466400.0],["2014-07-10",13.9789,14.4093,13.8441,14.3809,4261200.0],["2014-07-11",14.3431,14.5157,14.2863,14.3786,4154400.0],["2014-07-14",14.4826,14.5914,14.3975,14.5063,3756000.0],["2014-07-15",14.4732,14.5536,14.2722,14.31,3048400.0],["2014-07-16",14.3928,14.3951,14.161,14.2059,3714400.0],["2014-07-17",14.2934,14.4188,14.0995,14.1634,6809200.0],["2014-07-18",14.2201,14.3218,14.1421,14.2343,3486800.0],["2014-07-21",14.187,14.388,14.187,14.2532,2834800.0],["2014-07-22",14.3289,14.4519,14.2603,14.3289,3172000.0],["2014-07-23",14.3573,14.5654,14.2414,14.4519,3614800.0],["2014-07-24",14.485,14.6624,14.362,14.4542,5139600.0],["2014-07-25",13.5982,13.9032,13.1559,13.1843,14010800.0],["2014-07-28",13.1796,13.2032,12.8414,12.9596,6103600.0],["2014-07-29",12.9786,13.0992,12.8177,12.8367,4114400.0],["2014-07-30",12.9218,13.0542,12.9052,12.9833,2968400.0],["2014-07-31",12.8792,13.0542,12.8792,12.9384,3026400.0],["2014-08-01",12.8508,13.0495,12.8059,12.8792,3118800.0],["2014-08-04",12.9052,13.1867,12.8934,13.0684,3783600.0],["2014-08-05",12.9502,13.1725,12.9052,12.988,2340000.0],["2014-08-06",12.8698,13.0755,12.8698,12.9786,2051200.0],["2014-08-07",13.0779,13.3191,13.0708,13.1465,3901200.0],["2014-08-08",13.2032,13.4752,13.1796,13.4397,3022800.0],["2014-08-11",13.6691,14.0546,13.6691,13.8559,3370800.0],["2014-08-12",13.8157,13.9127,13.733,13.8465,1874000.0],["2014-08-13",13.9576,14.0664,13.8678,13.9198,2744000.0],["2014-08-14",13.9363,14.012,13.8938,13.9529,2916000.0],["2014-08-15",14.0688,14.1113,13.7519,13.7684,3424800.0],["2014-08-18",13.8985,13.9955,13.8536,13.9742,3549600.0],["2014-08-19",14.0711,14.3218,13.9576,13.9576,3092800.0],["2014-08-20",13.9056,13.9624,13.7992,13.8678,1983600.0],["2014-08-21",13.8252,13.934,13.5674,13.6762,4224800.0],["2014-08-22",13.688,13.8394,13.6218,13.7732,2634800.0],["2014-08-25",13.7779,13.8465,13.5816,13.5887,2374800.0],["2014-08-26",13.5934,13.7732,13.558,13.6596,2616800.0],["2014-08-27",13.7211,13.8063,13.6809,13.7566,1623600.0],["2014-08-28",13.6738,13.7519,13.5627,13.6478,1228400.0],["2014-08-29",13.6998,13.8583,13.6384,13.8394,2461200.0],["2014-09-02",13.8417,14.064,13.8157,13.9292,3929200.0],["2014-09-03",14.0073,14.0901,13.8299,14.0782,4166000.0],["2014-09-04",14.0499,14.433,14.0499,14.2036,3441200.0],["2014-09-05",14.1492,14.4613,14.1137,14.4377,2570000.0],["2014-09-08",14.414,14.5276,14.3786,14.4259,2836000.0],["2014-09-09",14.4424,14.5961,14.3407,14.4117,3296400.0],["2014-09-10",14.4093,14.4826,14.2556,14.3053,2527200.0],["2014-09-11",14.2083,14.4117,14.1941,14.2792,2036400.0],["2014-09-12",14.2816,14.31,13.9789,14.0522,1485200.0],["2014-09-15",14.064,14.2414,13.9813,13.9978,1796400.0],["2014-09-16",13.9505,14.187,13.9458,14.0995,2449200.0],["2014-09-17",14.1468,14.3218,14.0569,14.1894,1947200.0],["2014-09-18",14.1894,14.2249,13.9151,13.9742,1480800.0],["2014-09-19",13.9363,14.2036,13.8299,14.0617,3354000.0],["2014-09-22",14.012,14.0806,13.7684,13.7708,2469200.0],["2014-09-23",13.7637,13.8559,13.6502,13.6525,1845200.0],["2014-09-24",13.6596,13.8134,13.5343,13.688,2959600.0],["2014-09-25",13.6455,13.7471,13.4728,13.539,2389600.0],["2014-09-26",13.5509,13.6029,13.4208,13.5319,1908400.0],["2014-09-29",13.3948,13.6667,13.3877,13.5982,1489200.0],["2014-09-30",13.6005,13.6005,13.2434,13.2836,1919200.0],["2014-10-01",13.2505,13.2529,12.7941,12.8248,3533200.0],["2014-10-02",12.7799,12.9454,12.6593,12.9171,2556400.0],["2014-10-03",13.0495,13.2127,12.9596,13.0826,1930800.0],["2014-10-06",13.0921,13.1346,12.9171,13.0069,2480000.0],["2014-10-07",12.8958,13.014,12.7326,12.7917,2642000.0],["2014-10-08",12.8225,12.8627,12.4819,12.8036,2677600.0],["2014-10-09",12.7799,12.8603,12.2904,12.3046,2643200.0],["2014-10-10",12.3022,12.4133,12.0586,12.0752,3192800.0],["2014-10-13",12.0586,12.2076,11.7843,11.8292,3034000.0],["2014-10-14",11.9167,12.0492,11.7275,11.8127,3938400.0],["2014-10-15",11.3799,12.0917,11.3799,12.0326,3879200.0],["2014-10-16",11.8174,12.3448,11.7985,12.2265,2307600.0],["2014-10-17",12.3542,12.6191,12.2738,12.4488,1811200.0],["2014-10-20",12.4512,12.9218,12.4512,12.7988,2677200.0],["2014-10-21",12.936,13.2411,12.936,13.0944,3526800.0],["2014-10-22",13.1157,13.2529,12.9904,13.0377,2472000.0],["2014-10-23",13.4421,13.7424,13.3262,13.5272,3710800.0],["2014-10-24",13.5485,13.5532,13.2103,13.4539,1878800.0],["2014-10-27",13.3664,13.6431,13.1323,13.5982,3821600.0],["2014-10-28",13.6431,13.8205,13.5248,13.7306,3686800.0],["2014-10-29",13.7424,13.8086,13.5059,13.6904,5028400.0],["2014-10-30",13.6171,13.9529,13.5178,13.8843,7241600.0],["2014-10-31",12.0066,12.5789,11.9073,12.4488,30292400.0],["2014-11-03",12.4772,12.6617,12.3093,12.6593,5175600.0],["2014-11-04",12.6617,12.6948,12.4725,12.5978,4038000.0],["2014-11-05",12.664,12.6948,12.534,12.6758,4835600.0],["2014-11-06",12.6995,13.0117,12.6309,12.9998,4150000.0],["2014-11-07",12.9927,13.0495,12.8438,12.9005,3356400.0],["2014-11-10",12.9265,13.059,12.8556,13.0259,2156800.0],["2014-11-11",13.0542,13.1985,12.9384,12.9786,2018800.0],["2014-11-12",12.9715,13.1015,12.839,13.0968,2040400.0],["2014-11-13",13.1346,13.1488,12.9407,13.0164,1767200.0],["2014-11-14",13.0259,13.0779,12.9029,12.9171,1898400.0],["2014-11-17",12.8863,12.9502,12.7846,12.8059,2244800.0],["2014-11-18",12.7823,12.9525,12.7752,12.8414,2247600.0],["2014-11-19",12.8461,13.0779,12.7728,13.0661,1325600.0],["2014-11-20",13.0211,13.3593,13.0211,13.215,1656400.0],["2014-11-21",13.4113,13.4113,13.1346,13.137,1782000.0],["2014-11-24",13.111,13.3995,13.111,13.3759,2168800.0],["2014-11-25",13.5485,13.6218,13.3073,13.3853,1641200.0],["2014-11-26",13.383,13.5367,13.3049,13.4302,4460400.0],["2014-11-28",13.4515,13.5485,13.3853,13.4917,1354800.0],["2014-12-01",13.435,13.5698,13.364,13.4752,4160000.0],["2014-12-02",13.4705,13.4941,12.839,12.9407,6329200.0],["2014-12-03",12.9336,13.1204,12.8319,12.9502,2628000.0],["2014-12-04",12.9313,12.9833,12.7965,12.9667,2717200.0],["2014-12-05",13.0188,13.0259,12.8319,12.8745,2476000.0],["2014-12-08",12.8461,12.884,12.6971,12.7775,1685200.0],["2014-12-09",12.6238,12.8508,12.4654,12.8059,2057600.0],["2014-12-10",12.7728,12.8674,12.5623,12.6025,1994400.0],["2014-12-11",12.6782,12.8603,12.5883,12.6002,1553200.0],["2014-12-12",12.5363,12.7515,12.5363,12.6286,2043600.0],["2014-12-15",12.6617,12.839,12.4725,12.6167,2764400.0],["2014-12-16",12.5931,12.6971,12.4062,12.4204,3783600.0],["2014-12-17",12.3566,12.7988,12.2856,12.7586,4348800.0],["2014-12-18",12.9313,13.1157,12.8461,13.0235,2221200.0],["2014-12-19",13.0353,13.0424,12.5505,12.6475,5730800.0],["2014-12-22",12.6285,12.8367,12.5623,12.8177,1823200.0],["2014-12-23",12.8556,13.1252,12.8154,13.0377,1876800.0],["2014-12-24",13.059,13.1867,12.9431,13.0022,829200.0],["2014-12-26",13.0637,13.26,12.9809,13.0188,1486400.0],["2014-12-29",12.9998,13.2221,12.9454,13.0779,1740000.0],["2014-12-30",13.0495,13.2529,12.9715,13.1796,1549200.0],["2014-12-31",13.189,13.2694,12.9786,12.9856,2232800.0],["2015-01-02",13.0495,13.0566,12.56,12.7373,3064800.0],["2015-01-05",12.6238,12.6711,12.3164,12.4039,3272000.0],["2015-01-06",12.4465,12.4583,12.0562,12.2123,5028000.0],["2015-01-07",12.3377,12.6829,12.3235,12.6002,2066800.0],["2015-01-08",12.7633,12.8674,12.5954,12.8177,4464000.0],["2015-01-09",12.7704,12.8769,12.6995,12.8201,2189600.0],["2015-01-12",12.8414,13.0448,12.6333,12.8863,2633600.0],["2015-01-13",12.9786,13.2623,12.6262,12.8036,2890000.0],["2015-01-14",12.6758,13.0188,12.664,12.9667,2705200.0],["2015-01-15",13.0117,13.0117,12.437,12.4559,2648400.0],["2015-01-16",12.4015,12.7965,12.3164,12.787,2510800.0],["2015-01-20",12.8674,13.0211,12.735,12.8958,3249200.0],["2015-01-21",12.8698,13.215,12.7988,13.1441,2260000.0],["2015-01-22",13.2529,13.3427,12.8934,13.0353,5665600.0],["2015-01-23",13.014,13.163,12.9147,13.0306,2853200.0],["2015-01-26",13.0424,13.2174,12.9549,12.9856,3126000.0],["2015-01-27",12.9454,13.0921,12.8059,12.962,2828000.0],["2015-01-28",13.0542,13.1607,12.8414,12.9691,2874000.0],["2015-01-29",13.0093,13.2978,12.9005,13.0046,3088800.0],["2015-01-30",13.1181,13.2411,12.8627,13.014,5652000.0],["2015-02-02",13.0802,13.0897,12.7066,12.9478,4282800.0],["2015-02-03",12.9738,13.1796,12.839,13.1536,5674800.0],["2015-02-04",13.1961,13.5012,13.1299,13.3238,8297600.0],["2015-02-05",13.2978,13.4019,13.1606,13.2079,5052400.0],["2015-02-06",11.9427,12.0941,11.588,11.8576,31589200.0],["2015-02-09",11.7701,11.938,11.5904,11.6282,4380800.0],["2015-02-10",11.8127,12.8579,11.7086,12.6475,11741600.0],["2015-02-11",12.6309,12.6593,12.4512,12.5647,4029200.0],["2015-02-12",12.6617,12.8083,12.4606,12.7492,4591600.0],["2015-02-13",12.6971,13.1607,12.5623,13.1536,5382000.0],["2015-02-17",13.1252,13.6194,13.0282,13.3546,8540400.0],["2015-02-18",13.3073,13.3262,12.9549,13.0093,3991600.0],["2015-02-19",13.0235,13.1346,12.8201,12.8532,2880800.0],["2015-02-20",12.8414,12.9005,12.7113,12.7799,3526400.0],["2015-02-23",12.8296,13.4232,12.8296,13.4019,4523600.0],["2015-02-24",13.3853,13.4894,13.3404,13.4515,3280400.0],["2015-02-25",13.4563,13.584,13.3333,13.5627,3806800.0],["2015-02-26",13.5532,13.6123,13.3262,13.5887,2368800.0],["2015-02-27",13.5911,13.662,13.435,13.6005,2676800.0],["2015-03-02",13.6005,13.636,13.4184,13.4823,3870000.0],["2015-03-03",13.4705,13.6384,13.4302,13.5982,2387200.0],["2015-03-04",13.5745,13.5745,13.3191,13.5225,2260800.0],["2015-03-05",13.5509,13.584,13.39,13.4444,1754800.0],["2015-03-06",13.3806,13.4302,13.1275,13.1796,2240400.0],["2015-03-09",13.2221,13.286,13.1275,13.2032,1936400.0],["2015-03-10",13.1394,13.286,13.0755,13.2434,1781600.0],["2015-03-11",13.2505,13.2907,13.0755,13.163,2336800.0],["2015-03-12",13.2387,13.3427,13.163,13.3404,1804000.0],["2015-03-13",13.3144,13.3144,12.9147,13.0164,2697200.0],["2015-03-16",13.0566,13.2009,12.9265,13.1252,2764400.0],["2015-03-17",13.0897,13.2221,12.9407,13.1607,2661600.0],["2015-03-18",13.1536,13.3664,12.9904,13.3025,2610400.0],["2015-03-19",13.2694,13.6549,13.2694,13.6407,2784400.0],["2015-03-20",13.688,14.0026,13.5769,13.986,3620000.0],["2015-03-23",13.9742,14.0002,13.8039,13.8086,2244000.0],["2015-03-24",13.8086,13.9624,13.6715,13.7944,1554800.0],["2015-03-25",13.8086,13.9434,13.6596,13.6691,1216400.0],["2015-03-26",13.636,13.636,13.2387,13.2552,2251600.0],["2015-03-27",13.2576,13.3924,13.1914,13.3451,1804800.0],["2015-03-30",13.4421,13.7306,13.4303,13.6147,2227600.0],["2015-03-31",13.6005,13.9174,13.5958,13.6549,2062800.0],["2015-04-01",13.5178,13.5485,13.2458,13.4492,1780000.0],["2015-04-02",13.3546,13.5769,13.2694,13.565,1994000.0],["2015-04-06",13.5982,13.8252,13.5319,13.6431,4453200.0],["2015-04-07",13.6573,13.714,13.3262,13.3262,3171200.0],["2015-04-08",13.3664,13.6857,13.338,13.6738,3553200.0],["2015-04-09",13.6928,13.7235,13.461,13.5698,1165600.0],["2015-04-10",13.5745,13.7661,13.5296,13.759,1616400.0],["2015-04-13",13.7164,13.8157,13.6833,13.7117,2965200.0],["2015-04-14",13.7164,13.8394,13.6005,13.7353,1732400.0],["2015-04-15",13.7471,13.9316,13.7471,13.9056,2545600.0],["2015-04-16",13.9198,13.9198,13.4846,13.6384,2364400.0],["2015-04-17",13.5721,13.5721,13.3451,13.5083,1440000.0],["2015-04-20",13.6029,13.6029,13.4208,13.5367,1631600.0],["2015-04-21",13.6005,13.7448,13.5036,13.688,2425200.0],["2015-04-22",13.8654,14.0191,13.7188,13.9742,6237200.0],["2015-04-23",13.9907,14.4803,13.889,14.4448,5042400.0],["2015-04-24",14.4377,14.4495,14.2367,14.4117,2442400.0],["2015-04-27",14.3502,14.4401,14.1326,14.1988,3532000.0],["2015-04-28",14.1421,14.3573,13.9103,14.2603,4532000.0],["2015-04-29",14.4472,14.7428,14.3336,14.5157,5524400.0],["2015-04-30",14.6151,14.8326,14.3786,14.4046,4667600.0],["2015-05-01",14.5134,14.5796,14.3786,14.5086,3140800.0],["2015-05-04",14.5512,14.5843,14.3668,14.433,2809600.0],["2015-05-05",14.3526,14.7451,14.2414,14.2509,3498400.0],["2015-05-06",14.3195,14.3478,13.9269,14.0735,2308400.0],["2015-05-07",14.083,14.2887,13.9931,14.2036,1516400.0],["2015-05-08",14.3549,14.8634,14.3242,14.6624,6979200.0],["2015-05-11",14.6174,14.8634,14.083,14.1468,6989200.0],["2015-05-12",14.0073,14.1066,13.7495,13.96,5120800.0],["2015-05-13",13.9529,14.0593,13.6928,14.0357,2953200.0],["2015-05-14",14.0948,14.1397,13.8938,14.0711,3640800.0],["2015-05-15",14.0688,14.2296,13.9907,14.2178,2135200.0],["2015-05-18",14.2249,14.3975,14.2012,14.3809,2784000.0],["2015-05-19",14.6127,14.835,14.4992,14.5252,3220800.0],["2015-05-20",14.5228,14.5323,14.2249,14.3738,2014400.0],["2015-05-21",14.3455,14.459,14.2107,14.258,1768000.0],["2015-05-22",14.239,14.3124,14.1232,14.1728,1377200.0],["2015-05-26",14.1374,14.2178,13.8985,13.9529,1575600.0],["2015-05-27",13.9411,14.1586,13.8749,14.1374,1716400.0],["2015-05-28",14.0782,14.2012,14.0286,14.064,3240800.0],["2015-05-29",14.0853,14.2816,13.986,14.0924,2738800.0],["2015-06-01",14.1303,14.5181,14.1019,14.3242,3797200.0],["2015-06-02",14.3029,14.3502,14.1988,14.2722,1394800.0],["2015-06-03",14.2982,14.7238,14.2816,14.7191,2668400.0],["2015-06-04",14.6647,14.7735,14.5772,14.6647,1757600.0],["2015-06-05",14.6624,14.8137,14.4992,14.7972,1382000.0],["2015-06-08",14.7641,14.8965,14.7073,14.8066,2330000.0],["2015-06-09",14.8066,14.8492,14.634,14.8232,1819200.0],["2015-06-10",14.8941,15.0951,14.8586,15.0762,2130800.0],["2015-06-11",15.0809,15.2583,14.9674,15.0431,2440000.0],["2015-06-12",14.9178,15.2559,14.8752,15.2252,2572400.0],["2015-06-15",15.1353,15.2489,14.9627,15.1566,2723600.0],["2015-06-16",15.1282,15.3718,15.0147,15.3434,3333600.0],["2015-06-17",15.3931,15.5066,15.2962,15.3837,2874800.0],["2015-06-18",15.4073,15.5255,15.3222,15.3434,2316000.0],["2015-06-19",15.3435,15.4168,15.2063,15.2394,3164000.0],["2015-06-22",15.36,15.613,15.3056,15.5303,1994400.0],["2015-06-23",15.5681,15.6178,15.4735,15.5918,1732000.0],["2015-06-24",15.6083,15.6864,15.4499,15.4688,1696400.0],["2015-06-25",15.5043,15.7053,15.4262,15.6343,2754000.0],["2015-06-26",15.6816,15.9299,15.5705,15.8874,2779200.0],["2015-06-29",15.7762,15.833,15.4239,15.438,2578000.0],["2015-06-30",15.6083,15.6698,15.3908,15.5847,6034800.0],["2015-07-01",15.8874,16.0931,15.7549,15.9867,5194800.0],["2015-07-02",16.1428,16.2208,15.9276,16.0104,2860400.0],["2015-07-06",15.9228,16.2445,15.8732,16.0482,2853600.0],["2015-07-07",16.1026,16.2043,15.7644,16.0695,3043200.0],["2015-07-08",15.9087,16.0671,15.8424,15.9631,2172800.0],["2015-07-09",16.1901,16.4006,16.0884,16.2208,2414400.0],["2015-07-10",16.3722,16.5661,16.3438,16.5283,1573200.0],["2015-07-13",16.6252,16.708,16.5472,16.6489,1885600.0],["2015-07-14",16.63,16.8002,16.63,16.7931,2582000.0],["2015-07-15",16.7789,16.8854,16.6702,16.7837,2951200.0],["2015-07-16",16.9067,16.9067,16.7198,16.831,3448400.0],["2015-07-17",16.7624,16.8925,16.3982,16.5472,1868000.0],["2015-07-20",16.5874,16.6016,16.4384,16.4786,1502000.0],["2015-07-21",16.4691,16.6631,16.3982,16.4881,1222400.0],["2015-07-22",16.4644,16.5992,16.4644,16.5354,1628400.0],["2015-07-23",16.5543,16.5543,16.1546,16.1972,2724800.0],["2015-07-24",16.2563,16.3533,16.0175,16.0648,4216800.0],["2015-07-27",16.1428,16.2587,15.937,16.1854,2163600.0],["2015-07-28",16.2256,16.6252,16.1097,16.6087,3063600.0],["2015-07-29",16.7387,16.8901,16.5283,16.8262,2259200.0],["2015-07-30",16.7293,17.0249,16.6985,16.8735,3081200.0],["2015-07-31",17.4151,18.4296,17.3844,17.8668,9345600.0],["2015-08-03",17.9638,18.1388,17.7415,17.9425,2798400.0],["2015-08-04",17.933,18.2499,17.7959,18.0867,2870000.0],["2015-08-05",18.1884,18.2948,18.0323,18.0986,2258000.0],["2015-08-06",18.0962,18.2026,17.9165,18.0891,2442800.0],["2015-08-07",18.0655,18.1411,17.9732,18.1175,2485600.0],["2015-08-10",18.1861,18.4084,18.0962,18.1695,2047600.0],["2015-08-11",18.0536,18.0773,17.8313,17.959,1843600.0],["2015-08-12",17.8077,18.1269,17.5712,18.0205,2157200.0],["2015-08-13",17.9874,18.4202,17.9472,18.3256,1553200.0],["2015-08-14",18.3209,18.4462,18.1435,18.3918,1235200.0],["2015-08-17",18.3256,18.6307,18.2523,18.4864,2185600.0],["2015-08-18",18.5644,18.633,18.406,18.4769,1784400.0],["2015-08-19",18.4036,18.555,18.2428,18.4557,1176800.0],["2015-08-20",18.3019,18.4202,17.9236,17.9401,1307600.0],["2015-08-21",17.8029,18.0111,17.6043,17.6208,2353200.0],["2015-08-24",16.1333,17.3678,14.861,16.8499,4373200.0],["2015-08-25",17.2779,17.3158,16.6276,16.63,2442000.0],["2015-08-26",16.9871,17.311,16.6843,17.2401,2148000.0],["2015-08-27",17.408,17.6043,17.0911,17.4553,2312400.0],["2015-08-28",17.4104,17.5925,17.2448,17.3749,1793600.0],["2015-08-31",17.3442,17.46,17.1526,17.2685,1829600.0],["2015-09-01",16.9327,17.1384,16.7198,16.8002,2539200.0],["2015-09-02",16.9421,17.1644,16.7671,17.1526,1594000.0],["2015-09-03",17.2212,17.4695,17.1644,17.2898,1894800.0],["2015-09-04",17.032,17.1928,16.8664,16.9681,1112400.0],["2015-09-08",17.33,18.6283,17.181,18.5597,6798000.0],["2015-09-09",18.8577,19.0114,18.51,18.5503,3732400.0],["2015-09-10",18.4935,18.9617,18.4627,18.5975,2648000.0],["2015-09-11",18.2594,18.4462,17.9732,18.179,4342000.0],["2015-09-14",18.1175,18.179,17.6492,17.9969,1957600.0],["2015-09-15",18.1009,18.2972,17.8644,18.2168,1787600.0],["2015-09-16",18.2523,18.3469,18.0654,18.1979,2019600.0],["2015-09-17",18.231,18.8601,18.1151,18.5715,2691600.0],["2015-09-18",18.3209,18.6117,18.0584,18.1577,4792400.0],["2015-09-21",18.2594,18.5952,18.0536,18.1742,2306800.0],["2015-09-22",17.933,18.1175,17.6208,17.985,2213600.0],["2015-09-23",18.0749,18.1364,17.8006,17.9827,2393600.0],["2015-09-24",17.8692,18.0158,17.7864,17.9023,3070400.0],["2015-09-25",18.1222,18.1979,17.8739,17.9685,3804800.0],["2015-09-28",17.8786,17.9543,16.9492,16.9847,3360400.0],["2015-09-29",17.0249,17.5286,16.5827,16.7553,3691200.0],["2015-09-30",16.9445,17.1668,16.7766,16.8925,3574800.0],["2015-10-01",16.9185,17.4056,16.8617,17.3583,3130800.0],["2015-10-02",17.1029,17.3607,16.7411,17.3536,2989600.0],["2015-10-05",17.4364,17.7367,17.4175,17.635,2512000.0],["2015-10-06",17.6563,17.8952,17.3252,17.4624,1753200.0],["2015-10-07",17.6327,17.6634,17.311,17.4813,3885600.0],["2015-10-08",17.4127,17.9708,17.3962,17.9401,2229200.0],["2015-10-09",17.9708,18.3469,17.8881,18.2357,2052400.0],["2015-10-12",18.2475,18.4084,18.0915,18.3729,1243200.0],["2015-10-13",18.2475,18.4817,17.8834,17.9046,1751200.0],["2015-10-14",17.8739,18.0063,17.311,17.3796,2303200.0],["2015-10-15",17.408,17.4435,16.9066,17.2235,3890800.0],["2015-10-16",17.233,17.3347,16.9894,17.0202,3532000.0],["2015-10-19",16.9918,17.2898,16.8712,17.2164,3282400.0],["2015-10-20",17.2164,17.4648,17.032,17.1077,2219200.0],["2015-10-21",17.1904,17.2519,16.7222,16.8239,2353200.0],["2015-10-22",16.8759,17.1266,16.7553,17.0935,2622000.0],["2015-10-23",17.2827,17.5192,16.76,16.7789,4024400.0],["2015-10-26",16.7316,17.3418,16.6252,17.3229,3905600.0],["2015-10-27",17.356,17.6327,16.9658,17.3773,6060400.0],["2015-10-28",17.5641,18.0725,17.5073,18.0489,7012000.0],["2015-10-29",17.8668,18.4462,17.6942,18.1198,9614400.0],["2015-10-30",18.179,18.5526,17.9803,18.4084,3578400.0],["2015-11-02",18.5006,18.7607,18.3705,18.6259,2696800.0],["2015-11-03",18.6496,19.1557,18.3256,18.8648,3793200.0],["2015-11-04",18.9925,19.1746,18.7796,19.0351,3771200.0],["2015-11-05",19.106,19.3732,19.0374,19.3567,3028000.0],["2015-11-06",19.3401,19.5364,19.0327,19.3661,2194400.0],["2015-11-09",19.2976,19.3567,18.659,19.1557,2781200.0],["2015-11-10",19.184,19.3969,19.0469,19.1793,4354800.0],["2015-11-11",19.2124,19.2905,18.8955,18.9428,2358800.0],["2015-11-12",18.7631,18.9215,18.6023,18.8506,1796000.0],["2015-11-13",18.7205,18.7276,18.0938,18.1411,4158400.0],["2015-11-16",18.108,18.6141,17.9827,18.5455,2793200.0],["2015-11-17",18.7371,19.0682,18.4036,18.6046,2904000.0],["2015-11-18",18.6567,19.0492,18.3823,19.009,1826000.0],["2015-11-19",18.9783,19.0445,18.7749,18.879,1321600.0],["2015-11-20",18.9972,19.158,18.8435,18.879,2598800.0],["2015-11-23",18.8979,19.0942,18.7631,19.0374,3597600.0],["2015-11-24",18.8482,19.2172,18.7631,19.1557,1808000.0],["2015-11-25",19.203,19.3117,19.1155,19.1675,1568400.0],["2015-11-27",19.1391,19.2124,18.9546,18.9736,1288800.0],["2015-11-30",19.0492,19.0563,18.7418,18.8009,2910400.0],["2015-12-01",18.7371,19.1486,18.6188,19.0871,3843600.0],["2015-12-02",19.1178,19.2455,18.9641,19.0563,2280000.0],["2015-12-03",19.1415,19.2479,18.1529,18.2925,2576800.0],["2015-12-04",18.4273,18.7182,18.2334,18.6898,2447200.0],["2015-12-07",18.7678,19.0445,18.3682,18.5384,1724400.0],["2015-12-08",18.3516,18.5928,18.2002,18.3209,2411200.0],["2015-12-09",18.2263,18.6046,17.8408,17.8833,1940800.0],["2015-12-10",17.9401,18.0442,17.7651,17.8786,1855600.0],["2015-12-11",17.706,17.7557,17.4435,17.5026,2387200.0],["2015-12-14",17.4056,17.8077,17.1242,17.2023,3045600.0],["2015-12-15",17.3229,17.6256,17.2212,17.4648,2110400.0],["2015-12-16",17.6114,17.933,17.4837,17.8715,1719600.0],["2015-12-17",17.8644,17.9046,17.356,17.4719,1666000.0],["2015-12-18",17.4719,17.4742,16.831,16.8546,5660000.0],["2015-12-21",16.9066,17.1573,16.3462,16.7482,3072400.0],["2015-12-22",16.7908,16.9374,16.5212,16.8239,1877200.0],["2015-12-23",16.9445,17.1455,16.8877,17.0864,1969600.0],["2015-12-24",17.0769,17.1881,16.8996,16.9421,753200.0],["2015-12-28",16.8073,16.9208,16.6323,16.7884,1734000.0],["2015-12-29",16.9279,17.0958,16.7884,16.9019,1648400.0],["2015-12-30",16.857,17.0438,16.6844,16.708,1844800.0],["2015-12-31",16.7624,16.805,16.5377,16.6631,2318400.0],["2016-01-04",16.3911,16.4029,15.9252,16.3864,4152000.0],["2016-01-05",16.3864,16.559,16.2516,16.3935,3324400.0],["2016-01-06",16.1286,16.41,15.9016,16.0813,4344000.0],["2016-01-07",15.6367,16.1049,15.3766,15.5374,3748400.0],["2016-01-08",15.6627,15.8188,15.1306,15.1755,4806000.0],["2016-01-11",15.3032,15.4097,14.8918,15.0928,3902400.0],["2016-01-12",15.2228,15.6367,15.1779,15.5728,3992800.0],["2016-01-13",15.5941,15.6793,14.5678,14.6718,6038400.0],["2016-01-14",14.7026,14.9343,14.4945,14.6671,4990800.0],["2016-01-15",14.2367,14.4472,13.8938,14.2745,5467600.0],["2016-01-19",14.1894,14.1894,12.8438,12.9171,13148400.0],["2016-01-20",12.6285,13.0992,12.0137,12.9478,9840800.0],["2016-01-21",12.9998,13.5556,12.7137,13.4113,6950400.0],["2016-01-22",13.6644,14.258,13.6644,13.9955,7313200.0],["2016-01-25",13.863,14.0191,13.4965,13.5248,4702000.0],["2016-01-26",13.5509,13.7117,13.2103,13.4657,6414400.0],["2016-01-27",13.3286,13.6455,13.2032,13.584,5492000.0],["2016-01-28",13.7684,13.9765,13.5319,13.7046,5397200.0],["2016-01-29",13.8205,14.2792,13.6455,14.2698,5046000.0],["2016-02-01",14.083,14.7262,13.9363,14.5276,6871600.0],["2016-02-02",14.3715,14.6836,14.161,14.414,5123200.0],["2016-02-03",14.5347,14.5583,13.8299,14.2816,8664400.0],["2016-02-04",13.0519,13.4208,12.1461,13.2576,23721600.0],["2016-02-05",13.3025,13.5887,12.5363,12.5836,8238400.0],["2016-02-08",12.515,12.7846,12.1225,12.4181,7594000.0],["2016-02-09",12.4039,12.7492,12.21,12.6711,7689600.0],["2016-02-10",12.7704,13.0779,12.7019,12.8438,5204800.0],["2016-02-11",12.6664,12.9242,12.5056,12.6262,5823200.0],["2016-02-12",12.8438,12.9478,12.2856,12.8012,7693600.0],["2016-02-16",12.9052,13.3309,12.7704,13.3144,4313600.0],["2016-02-17",13.3498,13.6431,13.1701,13.1985,6846400.0],["2016-02-18",13.3002,13.3286,12.9715,13.137,4040400.0],["2016-02-19",13.0732,13.2103,12.8177,13.2032,3789200.0],["2016-02-22",13.2955,13.6999,13.2316,13.6336,3817600.0],["2016-02-23",13.6431,13.8063,13.364,13.4657,2775600.0],["2016-02-24",13.3451,13.7117,13.2505,13.6265,3211600.0],["2016-02-25",13.6384,13.8181,13.3688,13.7022,4598000.0],["2016-02-26",13.7637,13.934,13.5485,13.8772,3121600.0],["2016-02-29",13.8536,13.9624,13.636,13.6384,3338800.0],["2016-03-01",13.7495,14.2816,13.5982,14.2036,3262800.0],["2016-03-02",14.2178,14.4377,14.1374,14.2651,3018800.0],["2016-03-03",14.258,14.6174,14.1894,14.6009,3510800.0],["2016-03-04",14.6292,14.7782,14.3951,14.4684,4379600.0],["2016-03-07",14.4259,14.9651,14.284,14.7972,6840000.0],["2016-03-08",14.5985,14.8918,13.9813,14.0144,3901600.0],["2016-03-09",14.1539,14.1776,13.7448,13.9316,2741600.0],["2016-03-10",14.0428,14.0428,13.2198,13.4917,4217200.0],["2016-03-11",13.6644,13.7732,13.2458,13.6644,4583200.0],["2016-03-14",13.6549,13.8843,13.5698,13.7519,6028800.0],["2016-03-15",13.8228,13.9718,13.3238,13.6951,6170000.0],["2016-03-16",13.8441,14.5559,13.8441,14.4448,7025600.0],["2016-03-17",14.4448,14.8397,14.2745,14.6553,4983600.0],["2016-03-18",14.6836,15.282,14.6836,14.9438,10501200.0],["2016-03-21",14.9485,14.9485,14.2036,14.3124,6446000.0],["2016-03-22",14.0097,14.213,13.6005,14.064,5984400.0],["2016-03-23",14.064,14.0664,13.688,13.688,4614800.0],["2016-03-24",13.6265,13.7188,13.4681,13.6715,4267600.0],["2016-03-28",13.6313,14.2083,13.5816,14.0569,3574800.0],["2016-03-29",14.0428,14.2674,14.0238,14.2201,3781200.0],["2016-03-30",14.2603,14.3999,14.2083,14.2816,2585200.0],["2016-03-31",14.2438,14.4235,14.1988,14.3762,4686400.0],["2016-04-01",14.2722,14.511,14.1894,14.4779,4144800.0],["2016-04-04",14.5465,14.6978,14.3005,14.3502,4008800.0],["2016-04-05",14.1894,14.3667,13.9529,14.2012,8132400.0],["2016-04-06",14.1823,14.213,13.9151,14.187,3692400.0],["2016-04-07",14.0759,14.1917,13.539,13.7306,6800000.0],["2016-04-08",13.9269,14.0688,13.7921,13.9056,5412000.0],["2016-04-11",13.986,14.1728,13.8961,13.8985,5119600.0],["2016-04-12",13.9624,13.9694,13.6218,13.7826,3668000.0],["2016-04-13",13.8205,14.2769,13.7803,14.2249,3744400.0],["2016-04-14",14.2438,14.4046,14.1279,14.1563,2895200.0],["2016-04-15",14.1563,14.1563,13.8985,14.0238,4165600.0],["2016-04-18",13.9505,14.1161,13.8441,14.0073,3719200.0],["2016-04-19",14.0238,14.1941,13.9292,14.0215,3352400.0],["2016-04-20",14.012,14.3053,13.9884,14.2651,5221200.0],["2016-04-21",14.3076,14.6174,14.2603,14.3573,5209600.0],["2016-04-22",14.064,14.0877,13.3853,13.558,10744800.0],["2016-04-25",13.5225,13.5556,13.2623,13.3546,5770800.0],["2016-04-26",13.338,13.9553,13.338,13.9387,7161200.0],["2016-04-27",13.934,14.0995,13.811,13.8867,6366800.0],["2016-04-28",13.3711,14.1823,13.3073,13.8299,20612000.0],["2016-04-29",13.9245,14.6907,13.8394,14.3478,10190800.0],["2016-05-02",14.3691,14.5394,14.2154,14.4684,5922000.0],["2016-05-03",14.3171,14.362,13.986,14.1208,4758800.0],["2016-05-04",14.5394,15.0644,14.4424,14.7593,10577600.0],["2016-05-05",14.6505,14.7995,14.1657,14.2603,5822400.0],["2016-05-06",14.1326,14.31,13.9032,14.012,4392800.0],["2016-05-09",13.9529,14.135,13.6951,13.8654,5128800.0],["2016-05-10",13.8228,14.3005,13.8086,14.1681,4839200.0],["2016-05-11",14.0688,14.1184,13.7897,14.109,6502800.0],["2016-05-12",14.2201,14.3738,13.4019,13.7188,9502800.0],["2016-05-13",13.6265,13.7637,13.3191,13.3971,5752400.0],["2016-05-16",13.4326,13.5982,13.3924,13.4421,3110800.0],["2016-05-17",13.4208,13.7944,13.2671,13.5343,4502400.0],["2016-05-18",13.5698,13.7188,13.2836,13.4184,3977600.0],["2016-05-19",13.3451,13.7921,13.3073,13.5603,5504400.0],["2016-05-20",13.6715,13.8536,13.4705,13.8086,8062800.0],["2016-05-23",13.7684,13.8559,13.5272,13.5911,4914400.0],["2016-05-24",13.6005,13.9458,13.6005,13.8583,5154800.0],["2016-05-25",13.96,14.038,13.733,13.9387,5215200.0],["2016-05-26",13.9907,13.9907,13.7566,13.7968,4949600.0],["2016-05-27",13.785,14.0924,13.7708,14.083,3196800.0],["2016-05-31",14.0475,14.1444,13.6691,13.7684,7236800.0],["2016-06-01",13.733,14.6647,13.6667,14.6363,10122800.0],["2016-06-02",14.6836,14.9083,14.5323,14.6505,4347600.0],["2016-06-03",14.563,14.6482,14.1634,14.3336,6096400.0],["2016-06-06",14.3431,14.634,14.2745,14.5039,4620000.0],["2016-06-07",14.5323,14.958,14.4897,14.8374,4666000.0],["2016-06-08",14.7924,14.932,14.7428,14.8421,5887200.0],["2016-06-09",14.835,14.835,14.2485,14.4211,9752000.0],["2016-06-10",14.0569,14.2532,13.6691,13.9955,16034800.0],["2016-06-13",13.863,14.0569,13.688,13.6928,5372400.0],["2016-06-14",13.688,13.8559,13.4279,13.6857,4120400.0],["2016-06-15",13.811,14.0617,13.6218,13.7495,4719200.0],["2016-06-16",13.7542,13.7661,13.3948,13.565,4370000.0],["2016-06-17",13.4917,13.9458,13.4515,13.6998,6174000.0],["2016-06-20",13.908,14.2249,13.8748,14.0309,5550800.0],["2016-06-21",14.2958,14.3455,13.934,14.012,5793600.0],["2016-06-22",14.1232,14.2769,14.0002,14.1113,5006000.0],["2016-06-23",14.2698,14.4684,14.2272,14.2769,3878400.0],["2016-06-24",13.6928,13.7471,13.0897,13.1536,10492800.0],["2016-06-27",13.0069,13.0069,12.2454,12.7586,9310400.0],["2016-06-28",12.9525,13.3475,12.9289,13.2458,6095200.0],["2016-06-29",13.4444,13.6147,13.3427,13.4941,4697200.0],["2016-06-30",13.4799,13.4917,12.9431,13.0826,8227200.0],["2016-07-01",13.1228,13.2198,12.8296,13.0022,6481200.0],["2016-07-05",12.8579,12.9715,12.4559,12.7586,6140400.0],["2016-07-06",12.5978,12.9384,12.5269,12.9147,5064000.0],["2016-07-07",13.014,13.2198,12.8414,12.9715,3866000.0],["2016-07-08",13.111,13.4681,13.0188,13.338,5872000.0],["2016-07-11",13.4728,13.5863,13.3569,13.4657,3468400.0],["2016-07-12",13.5698,14.0569,13.4444,13.9245,5884400.0],["2016-07-13",13.9222,14.0286,13.5958,13.7117,5578800.0],["2016-07-14",13.8701,13.9387,13.7377,13.8134,4266400.0],["2016-07-15",13.8749,14.0664,13.6738,14.0569,4975600.0],["2016-07-18",14.0262,14.1374,13.9529,14.0759,3302400.0],["2016-07-19",14.038,14.1539,13.9647,14.0404,2546000.0],["2016-07-20",14.0853,14.3053,13.9151,14.2674,3876400.0],["2016-07-21",13.9813,14.4211,13.7188,14.2201,6196400.0],["2016-07-22",14.2438,14.5843,14.109,14.5134,5372800.0],["2016-07-25",14.4259,14.5394,14.2249,14.5394,6103600.0],["2016-07-26",14.5465,14.9036,14.5086,14.9036,9163200.0],["2016-07-27",14.9722,15.0242,14.6742,14.9911,10011200.0],["2016-07-28",17.5948,17.7225,16.831,17.5097,38571200.0],["2016-07-29",17.5641,18.0063,17.382,17.8857,14199200.0],["2016-08-01",17.7935,18.2263,17.7131,18.0513,9296800.0],["2016-08-02",18.0323,18.1624,17.6989,18.03,5438000.0],["2016-08-03",17.959,18.3682,17.9425,18.0607,5091200.0],["2016-08-04",18.0607,18.2641,17.9236,18.0134,4105200.0],["2016-08-05",18.2759,18.4462,18.1269,18.2854,6354000.0],["2016-08-08",18.8009,18.8246,18.2523,18.6259,11369200.0],["2016-08-09",18.5834,18.6709,18.3942,18.5739,3951200.0],["2016-08-10",18.6354,18.7182,18.5171,18.5857,2146400.0],["2016-08-11",18.6117,18.756,18.5242,18.5763,2616800.0],["2016-08-12",18.5715,18.581,18.406,18.5242,3219600.0],["2016-08-15",18.5763,18.879,18.5763,18.7844,2463600.0],["2016-08-16",18.6803,18.7867,18.5857,18.7442,2285200.0],["2016-08-17",18.6567,18.8009,18.5502,18.6992,3207600.0],["2016-08-18",18.704,18.7891,18.6638,18.7347,2658400.0],["2016-08-19",18.678,18.8861,18.6401,18.73,1920400.0],["2016-08-22",18.685,18.8861,18.581,18.7607,1784000.0],["2016-08-23",18.9286,19.1036,18.879,18.9783,2626800.0],["2016-08-24",18.9192,19.0421,18.6165,18.6874,1902000.0],["2016-08-25",18.6472,18.7725,18.4982,18.6732,1922400.0],["2016-08-26",18.7584,18.9286,18.4509,18.6378,2422000.0],["2016-08-29",18.6567,18.8151,18.4793,18.6851,2337200.0],["2016-08-30",18.6614,18.7489,18.4202,18.5905,2125200.0],["2016-08-31",18.607,18.7442,18.3421,18.5455,2173200.0],["2016-09-01",18.5668,18.6827,18.3563,18.4817,2493200.0],["2016-09-02",18.5975,18.853,18.484,18.5266,2552400.0],["2016-09-06",18.5361,19.0185,18.1884,18.983,7282000.0],["2016-09-07",19.0398,19.4678,18.9546,19.4016,4852800.0],["2016-09-08",19.2999,19.333,18.9546,18.9594,2661200.0],["2016-09-09",18.8317,18.9026,18.1104,18.2334,3838000.0],["2016-09-12",18.0867,18.5503,17.9543,18.4509,4621200.0],["2016-09-13",18.1719,18.2617,17.5712,17.8644,6052400.0],["2016-09-14",18.0158,18.2357,17.8029,17.8384,3311600.0],["2016-09-15",17.7817,18.0229,17.6469,17.9567,3164800.0],["2016-09-16",17.8857,18.0276,17.7202,17.7367,9507600.0],["2016-09-19",17.8573,18.2263,17.8006,18.0205,3578400.0],["2016-09-20",18.1411,18.1411,17.732,17.8053,2460400.0],["2016-09-21",17.9354,18.1577,17.8384,18.1364,3953200.0],["2016-09-22",18.3634,18.4911,18.1742,18.3611,2880800.0],["2016-09-23",18.2617,18.3516,18.0773,18.0844,3274000.0],["2016-09-26",17.9898,18.0489,17.6019,17.6185,3372800.0],["2016-09-27",17.6516,17.7722,17.5192,17.6067,8161200.0],["2016-09-28",13.6904,13.8938,13.2434,13.662,59065200.0],["2016-09-29",13.3924,13.785,12.8887,13.0637,18974400.0],["2016-09-30",13.1252,13.5225,12.8272,13.4184,11002400.0],["2016-10-03",13.461,13.4894,12.8177,12.8414,10288800.0],["2016-10-04",12.8934,12.9454,12.534,12.6569,5445600.0],["2016-10-05",12.6309,12.8603,12.5954,12.6262,5252000.0],["2016-10-06",12.6617,12.7515,12.5813,12.6688,3652800.0],["2016-10-07",12.7208,12.813,12.3779,12.4867,3828800.0],["2016-10-10",12.4867,12.6853,12.3802,12.3802,4980800.0],["2016-10-11",12.385,12.4204,12.2242,12.2833,6739200.0],["2016-10-12",12.2573,12.3637,12.1674,12.1863,5333600.0],["2016-10-13",12.1154,12.1981,12.0042,12.0468,5704000.0],["2016-10-14",12.1367,12.3211,12.0586,12.2975,6819600.0],["2016-10-17",12.2667,12.4157,12.1958,12.314,5278000.0],["2016-10-18",12.4725,12.6096,12.3353,12.4394,3433600.0],["2016-10-19",12.4275,12.7019,12.34,12.5387,2791200.0],["2016-10-20",12.3802,12.4086,12.2029,12.3921,7464400.0],["2016-10-21",12.2833,12.3069,12.0728,12.2265,5159200.0],["2016-10-24",12.4299,12.4394,12.1816,12.3235,3630000.0],["2016-10-25",12.2265,12.3022,11.9995,12.1674,4492400.0],["2016-10-26",12.1177,12.1958,11.9546,12.061,7552800.0],["2016-10-27",12.8887,13.7046,12.6451,12.9454,13657200.0],["2016-10-28",12.9762,13.0779,12.7279,12.9052,4982400.0],["2016-10-31",12.9454,12.9738,12.7799,12.787,4748000.0],["2016-11-01",12.735,12.9076,12.6735,12.7965,4245600.0],["2016-11-02",12.7633,13.1465,12.7302,13.0117,5175200.0],["2016-11-03",13.0235,13.1299,12.7279,12.7775,3340800.0],["2016-11-04",12.638,13.2907,12.6333,12.8911,3411200.0],["2016-11-07",13.1086,13.2836,13.0779,13.163,3189200.0],["2016-11-08",13.1417,13.3357,13.0022,13.2269,4089600.0],["2016-11-09",12.9407,13.8819,12.936,13.7188,6074400.0],["2016-11-10",13.7897,14.6009,13.7873,14.4613,10845200.0],["2016-11-11",14.3147,14.7144,14.2225,14.4401,5408000.0],["2016-11-14",14.5205,15.1637,14.4732,15.0502,6810800.0],["2016-11-15",15.0242,15.2039,14.5985,14.7901,4708800.0],["2016-11-16",14.7641,14.7641,14.3904,14.5015,3980000.0],["2016-11-17",14.6103,14.8989,14.5938,14.7641,2817200.0],["2016-11-18",14.8279,14.9296,14.5252,14.5512,3336800.0],["2016-11-21",14.4874,14.8965,14.3597,14.861,3878400.0],["2016-11-22",14.9343,15.0076,14.8303,14.9982,2174800.0],["2016-11-23",15.0029,15.0999,14.8965,15.0242,2560400.0],["2016-11-25",15.0999,15.4853,15.062,15.3293,1601600.0],["2016-11-28",15.2205,15.2205,14.7641,14.8445,2546000.0],["2016-11-29",14.9107,15.1566,14.9107,14.9934,2616000.0],["2016-11-30",15.0053,15.133,14.8279,14.9698,2953600.0],["2016-12-01",14.9887,15.2891,14.9036,15.0147,2918000.0],["2016-12-02",14.9982,15.2039,14.9414,14.9651,2044000.0],["2016-12-05",15.1212,15.3364,14.9603,14.9911,3774400.0],["2016-12-06",14.9674,14.9674,14.407,14.7499,4967200.0],["2016-12-07",14.7901,15.4593,14.7617,15.4215,4599600.0],["2016-12-08",15.4144,15.6225,15.2867,15.5043,3283600.0],["2016-12-09",15.5918,15.6107,15.3411,15.3837,4083600.0],["2016-12-12",15.3671,15.3718,15.1684,15.2701,2891600.0],["2016-12-13",15.3931,15.4617,15.282,15.3553,4081200.0],["2016-12-14",15.4782,15.8401,15.4664,15.6296,3980400.0],["2016-12-15",15.6391,15.9158,15.5374,15.6722,1834400.0],["2016-12-16",15.7975,16.0364,15.7171,15.9772,5982800.0],["2016-12-19",16.0624,16.2681,15.9063,16.0577,2836800.0],["2016-12-20",16.0789,16.2658,16.0151,16.2563,2782800.0],["2016-12-21",16.261,16.4313,16.1688,16.3154,1942800.0],["2016-12-22",16.3414,16.3462,15.8188,15.8472,2260000.0],["2016-12-23",15.8803,16.0009,15.7502,15.9536,1449200.0],["2016-12-27",15.9725,16.3391,15.956,16.2563,1682400.0],["2016-12-28",16.2894,16.4242,16.0364,16.209,1688000.0],["2016-12-29",16.1783,16.4502,16.0316,16.1239,1824800.0],["2016-12-30",16.1499,16.384,16.008,16.1475,2368800.0],["2017-01-03",16.2137,16.2941,16.0151,16.2232,3110400.0],["2017-01-04",16.3343,16.6607,16.2941,16.4289,4656800.0],["2017-01-05",16.2776,16.5519,16.0742,16.436,3511200.0],["2017-01-06",16.4668,16.5756,16.2729,16.2776,7176000.0],["2017-01-09",16.2468,16.2468,15.9441,15.982,4000400.0],["2017-01-10",15.9867,16.2256,15.7833,15.7928,4544800.0],["2017-01-11",15.8779,15.9158,15.5941,15.606,3332400.0],["2017-01-12",15.6343,15.6343,15.1448,15.483,4306400.0],["2017-01-13",15.4853,15.684,15.3978,15.4262,2453200.0],["2017-01-17",15.4215,15.587,15.2465,15.3151,3510800.0],["2017-01-18",15.3695,15.4712,14.8776,15.0597,5270000.0],["2017-01-19",15.0124,15.1495,14.6789,14.8232,4395600.0],["2017-01-20",14.8279,15.0715,14.7924,14.932,2989600.0],["2017-01-23",14.835,15.1803,14.7972,15.1708,4505600.0],["2017-01-24",15.2962,15.8661,15.2347,15.8495,5496400.0],["2017-01-25",15.8141,16.0766,15.6887,15.6982,3986000.0],["2017-01-26",15.6201,15.7384,15.3671,15.3884,2920400.0],["2017-01-27",15.3718,15.3978,14.9178,14.9438,4335600.0],["2017-01-30",11.0559,11.1741,10.0532,10.7579,106290800.0],["2017-01-31",10.7012,10.8076,10.1099,10.1691,28734400.0],["2017-02-01",10.1785,10.8099,10.1572,10.6539,14747600.0],["2017-02-02",10.6302,10.6917,10.3157,10.3512,8806800.0],["2017-02-03",10.4055,10.512,10.2069,10.2849,7458000.0],["2017-02-06",10.2235,10.4576,10.091,10.1218,11104000.0],["2017-02-07",10.162,10.2897,9.9562,9.9799,7124400.0],["2017-02-08",9.9751,10.1596,9.7221,10.1454,7823600.0],["2017-02-09",10.2566,11.0275,10.2258,10.8194,18169200.0],["2017-02-10",10.661,10.9211,10.5474,10.914,7558000.0],["2017-02-13",11.011,11.2522,10.9495,11.0228,9974800.0],["2017-02-14",11.089,11.1032,10.8596,10.8927,3899200.0],["2017-02-15",10.9211,10.9731,10.6515,10.8904,8861600.0],["2017-02-16",11.7062,11.8198,11.0417,11.3373,19032000.0],["2017-02-17",11.3704,11.6471,11.3586,11.4319,9424000.0],["2017-02-21",11.3988,11.4461,11.0488,11.2285,7907200.0],["2017-02-22",11.1316,11.2451,10.9849,10.9944,5171200.0],["2017-02-23",11.063,11.1032,10.8643,11.0393,5969600.0],["2017-02-24",10.9849,11.0583,10.7059,10.8667,4556000.0],["2017-02-27",10.8265,11.0441,10.7958,10.9802,4024400.0],["2017-02-28",10.9424,10.992,10.7981,10.9235,4582800.0],["2017-03-01",11.0795,11.2569,10.9258,11.167,5986000.0],["2017-03-02",11.1174,11.1978,10.7934,10.8336,6272000.0],["2017-03-03",10.9164,11.588,10.8833,11.2427,13199600.0],["2017-03-06",11.115,11.115,10.6515,10.7201,6225600.0],["2017-03-07",10.6941,10.7532,10.493,10.6066,5749200.0],["2017-03-08",10.6893,10.9376,10.5782,10.7792,8923600.0],["2017-03-09",10.6917,10.9164,10.5403,10.616,3768800.0],["2017-03-10",10.6822,10.7485,10.5545,10.739,6282400.0],["2017-03-13",10.7343,10.8572,10.5995,10.7012,3718000.0],["2017-03-14",10.5995,10.7532,10.5072,10.5711,5105600.0],["2017-03-15",10.7201,10.914,10.6302,10.8596,5581200.0],["2017-03-16",10.914,11.0393,10.7958,10.8076,3588400.0],["2017-03-17",10.817,11.0086,10.8076,10.8525,7504000.0],["2017-03-20",10.8525,10.9518,10.7887,10.9235,3437600.0],["2017-03-21",10.966,10.966,10.538,10.661,3059600.0],["2017-03-22",10.6491,10.7012,10.2802,10.4457,4577200.0],["2017-03-23",10.4055,10.6018,10.3464,10.5049,2775600.0],["2017-03-24",10.6089,10.6231,10.3985,10.4292,2135600.0],["2017-03-27",10.2968,10.4363,10.2164,10.3606,2541200.0],["2017-03-28",10.3464,10.5711,10.3464,10.5262,2488800.0],["2017-03-29",10.5356,10.9187,10.4599,10.8241,4274400.0],["2017-03-30",10.8572,10.9684,10.7461,10.9471,2545200.0],["2017-03-31",10.9235,11.1103,10.8998,10.9873,3645600.0],["2017-04-03",10.9802,11.0133,10.6846,10.7106,5334000.0],["2017-04-04",10.6775,10.6775,10.4812,10.4978,3586400.0],["2017-04-05",10.5522,10.6704,10.3512,10.3914,4399600.0],["2017-04-06",10.4174,10.9258,10.3251,10.5947,14764800.0],["2017-04-07",10.5971,10.6562,10.3914,10.3985,2816800.0],["2017-04-10",10.4387,10.6113,10.4245,10.5238,5287200.0],["2017-04-11",10.5309,10.5522,10.3512,10.4954,4340400.0],["2017-04-12",10.538,10.538,10.0295,10.0437,5854400.0],["2017-04-13",10.0295,10.0295,9.689,9.7221,7079200.0],["2017-04-17",9.8261,9.8261,9.3579,9.5968,8358800.0],["2017-04-18",9.514,9.7174,9.4241,9.6582,6090400.0],["2017-04-19",10.2731,10.3488,9.8971,10.1028,7013600.0],["2017-04-20",10.4221,10.6562,10.2542,10.6113,5864400.0],["2017-04-21",10.6066,10.6539,10.4789,10.59,3678800.0],["2017-04-24",10.713,10.817,10.5214,10.6397,4028800.0],["2017-04-25",10.6941,10.8265,10.6089,10.7603,3062800.0],["2017-04-26",10.914,11.2545,10.8123,11.1434,5812400.0],["2017-04-27",11.2664,11.3704,11.0039,11.1718,3292400.0],["2017-04-28",11.1647,11.1647,10.9708,11.1032,3185600.0],["2017-05-01",11.1339,11.3893,11.0393,11.212,6568400.0],["2017-05-02",11.2214,11.3397,11.0559,11.1931,10626400.0],["2017-05-03",11.115,11.4461,10.8525,10.9282,7579600.0],["2017-05-04",11.2687,12.2029,10.9637,10.9731,12564800.0],["2017-05-05",11.0157,11.2687,10.8407,11.2262,5661600.0],["2017-05-08",11.4508,11.5927,11.2711,11.4627,5087200.0],["2017-05-09",11.5123,11.5123,11.2806,11.4745,4004400.0],["2017-05-10",11.5076,11.588,11.2593,11.5407,4994400.0],["2017-05-11",11.6684,11.8127,11.4721,11.6542,5513200.0],["2017-05-12",11.6377,11.6377,11.342,11.5076,3586000.0],["2017-05-15",11.5809,11.6116,11.3657,11.4863,4105200.0],["2017-05-16",11.562,11.5762,11.0441,11.1387,6391200.0],["2017-05-17",11.1387,11.3066,10.8549,11.1505,4873600.0],["2017-05-18",11.0157,11.037,10.7981,10.8383,5727200.0],["2017-05-19",10.9376,11.0937,10.7981,10.8762,3466800.0],["2017-05-22",10.8904,11.0701,10.8643,11.037,3836400.0],["2017-05-23",11.1387,11.413,11.0701,11.2167,3835600.0],["2017-05-24",11.1907,11.2853,11.0914,11.2711,2319200.0],["2017-05-25",11.3988,11.4627,10.7508,10.8927,5610000.0],["2017-05-26",10.8714,10.9849,10.7768,10.8691,2911600.0],["2017-05-30",11.2238,11.4863,10.8856,10.9755,3803600.0],["2017-05-31",10.9637,10.9968,10.687,10.9826,3397200.0],["2017-06-01",10.9873,11.2877,10.9353,11.2853,3068800.0],["2017-06-02",11.2806,11.3302,11.0819,11.1836,2156000.0],["2017-06-05",11.115,11.2924,10.7035,11.2238,9081600.0],["2017-06-06",11.1741,11.2829,10.9991,11.1931,3888000.0],["2017-06-07",11.4154,11.4154,11.1907,11.3326,3672400.0],["2017-06-08",11.4272,12.0894,11.3704,12.0113,8708000.0],["2017-06-09",12.061,12.139,11.5052,11.5951,6293200.0],["2017-06-12",11.6069,12.016,11.5336,12.016,5820800.0],["2017-06-13",12.0988,12.139,11.6045,11.6779,5786800.0],["2017-06-14",11.737,11.7866,11.5407,11.6684,3740000.0],["2017-06-15",11.614,11.6921,11.3042,11.4934,2980400.0],["2017-06-16",11.4792,11.4792,11.2191,11.4414,5073200.0],["2017-06-19",11.4674,11.5738,11.3113,11.5431,3447200.0],["2017-06-20",11.588,11.666,11.4177,11.4816,2852800.0],["2017-06-21",11.5218,11.5809,11.3562,11.5454,2092000.0],["2017-06-22",11.5809,11.8954,11.4674,11.8198,2676400.0],["2017-06-23",11.8458,11.938,11.7204,11.7914,5080800.0],["2017-06-26",11.841,12.3187,11.8079,12.262,6444000.0],["2017-06-27",12.3164,12.3164,12.0042,12.0137,3291600.0],["2017-06-28",12.1035,12.2856,12.0066,12.0302,3044400.0],["2017-06-29",12.5174,13.1134,12.1934,12.541,16648000.0],["2017-06-30",12.5505,12.7302,12.5363,12.6262,4074400.0],["2017-07-03",12.6546,12.8745,12.5836,12.6546,1511200.0],["2017-07-05",12.6758,12.7894,12.5694,12.6593,5719200.0],["2017-07-06",12.6664,12.6711,11.737,11.8694,7285200.0],["2017-07-07",11.9025,12.0373,11.7488,11.8505,5002800.0],["2017-07-10",11.9049,12.0917,11.8434,11.9782,4674400.0],["2017-07-11",12.0066,12.0066,11.7772,11.8931,4200400.0],["2017-07-12",11.9569,12.2667,11.9451,12.2454,2718400.0],["2017-07-13",12.3046,12.6829,12.2502,12.6309,4988800.0],["2017-07-14",12.6286,13.0235,12.612,12.8414,5118800.0],["2017-07-17",12.8414,13.0259,12.5127,12.7208,9294400.0],["2017-07-18",12.6617,12.8934,12.6144,12.8911,5966400.0],["2017-07-19",12.9431,13.2529,12.8579,13.1417,4826000.0],["2017-07-20",13.1559,13.1961,13.0235,13.1512,3480000.0],["2017-07-21",13.1725,13.2789,13.0471,13.2316,4267600.0],["2017-07-24",13.2718,13.4184,13.1536,13.189,4936000.0],["2017-07-25",13.2907,13.5059,13.234,13.3475,4863200.0],["2017-07-26",13.4279,13.4775,13.137,13.4444,7964000.0],["2017-07-27",14.4259,15.1306,13.785,14.5205,17866400.0],["2017-07-28",14.5205,14.608,13.7211,13.8701,5911200.0],["2017-07-31",13.8441,13.9316,13.4799,13.6384,4046400.0],["2017-08-01",13.6809,14.1752,13.5296,14.1279,4043200.0],["2017-08-02",14.1539,14.2296,13.908,13.9553,2524400.0],["2017-08-03",13.9009,14.0262,13.7306,13.8063,2332000.0],["2017-08-04",13.837,14.1019,13.7732,14.0286,1956000.0],["2017-08-07",14.0759,14.3147,13.934,14.0853,2378000.0],["2017-08-08",14.1894,14.6434,14.1113,14.336,3300000.0],["2017-08-09",14.2816,14.4519,14.0522,14.2958,2232400.0],["2017-08-10",14.1586,14.2438,13.863,14.0049,2526800.0],["2017-08-11",13.8819,14.2934,13.8346,14.2225,1946400.0],["2017-08-14",14.5772,14.887,14.5772,14.6529,4442000.0],["2017-08-15",14.7995,14.7995,14.3691,14.5086,2832400.0],["2017-08-16",14.5394,14.6198,14.4684,14.5536,1867600.0],["2017-08-17",14.5181,14.5725,14.362,14.4401,2832400.0],["2017-08-18",14.3999,14.5938,14.3313,14.4897,2605600.0],["2017-08-21",14.4826,14.6032,14.407,14.5465,3200400.0],["2017-08-22",14.8989,15.1117,14.5796,14.6032,3990800.0],["2017-08-23",14.4755,14.4755,14.2722,14.3526,3521600.0],["2017-08-24",14.4661,14.4755,14.2485,14.4022,2873200.0],["2017-08-25",14.4779,14.6009,14.3999,14.4874,2228400.0],["2017-08-28",14.5015,14.5015,14.135,14.2201,2266800.0],["2017-08-29",14.1184,14.2674,13.9765,14.2532,2361600.0],["2017-08-30",14.336,14.5559,14.336,14.5039,3127200.0],["2017-08-31",14.5323,14.7428,14.5323,14.6387,2846400.0],["2017-09-01",14.6411,14.7972,14.6056,14.686,2071600.0],["2017-09-05",14.6009,14.6269,14.3124,14.4519,2305200.0],["2017-09-06",14.4874,14.6695,14.2745,14.3786,3665600.0],["2017-09-07",14.511,14.6174,14.1184,14.3951,4006400.0],["2017-09-08",14.3667,14.7995,14.1255,14.7522,6366800.0],["2017-09-11",14.8823,14.8823,14.1752,14.2461,6619600.0],["2017-09-12",14.3455,14.958,14.3171,14.6482,5811200.0],["2017-09-13",14.6269,14.6695,14.4637,14.5772,4821600.0],["2017-09-14",14.6576,14.6576,14.1374,14.2816,3462000.0],["2017-09-15",14.2698,14.3691,14.1421,14.3313,5008800.0],["2017-09-18",14.3549,14.8586,14.3549,14.6363,3200000.0],["2017-09-19",14.7475,14.7475,14.4684,14.6316,2454000.0],["2017-09-20",14.6884,14.8941,14.5843,14.8113,1897200.0],["2017-09-21",14.8776,14.9343,14.7782,14.8681,1635600.0],["2017-09-22",14.8799,15.1259,14.8397,15.0786,1656800.0],["2017-09-25",15.0762,15.1188,14.433,14.5323,4637600.0],["2017-09-26",14.5678,14.8563,14.5465,14.5796,2253600.0],["2017-09-27",14.6695,14.9414,14.5559,14.7948,3391600.0],["2017-09-28",14.8776,15.0999,14.8445,15.0762,2500000.0],["2017-09-29",15.133,15.7242,15.133,15.2583,4233200.0],["2017-10-02",15.2772,15.4759,15.1519,15.3837,3102800.0],["2017-10-03",15.4995,15.7431,15.2843,15.5847,3017600.0],["2017-10-04",15.632,15.7691,15.5705,15.6911,1949600.0],["2017-10-05",15.6982,15.8235,15.5374,15.5587,1849200.0],["2017-10-06",15.5066,15.5918,15.2914,15.3742,2254000.0],["2017-10-09",15.4002,15.4877,15.2749,15.3907,1546800.0],["2017-10-10",15.4286,15.5468,15.3245,15.3837,1373600.0],["2017-10-11",15.3647,15.4877,15.3647,15.457,1434800.0],["2017-10-12",15.334,15.3837,14.6482,15.1472,4417600.0],["2017-10-13",15.2772,15.3884,14.9887,15.3127,1994000.0],["2017-10-16",15.3245,15.5492,15.1661,15.4262,2347200.0],["2017-10-17",15.5066,15.5066,15.308,15.438,2741600.0],["2017-10-18",15.5468,15.9489,15.2181,15.6391,7043600.0],["2017-10-19",15.6225,15.9229,15.5681,15.7904,3584800.0],["2017-10-20",15.8992,16.06,15.8259,15.9158,6072000.0],["2017-10-23",16.0103,16.0624,15.5232,15.5799,2680800.0],["2017-10-24",15.6982,16.0789,15.4664,15.8921,5460800.0],["2017-10-25",15.9299,16.0931,15.7384,15.9938,3594000.0],["2017-10-26",15.9962,16.0718,15.6864,15.7006,2774400.0],["2017-10-27",15.7455,15.781,15.3458,15.4239,3248400.0],["2017-10-30",15.4428,15.4995,15.0384,15.2276,3792000.0],["2017-10-31",15.2654,15.5232,15.0005,15.4593,3524800.0],["2017-11-01",15.535,15.8141,15.1614,15.7242,6250800.0],["2017-11-02",14.1137,14.5914,12.6711,13.0117,22062800.0],["2017-11-03",12.8579,13.3995,12.69,12.7515,8591200.0],["2017-11-06",12.6995,12.7326,12.191,12.236,7575600.0],["2017-11-07",12.2667,12.2904,11.86,12.1367,6496000.0],["2017-11-08",12.2502,12.8367,12.2383,12.6877,8292400.0],["2017-11-09",12.6096,12.7042,12.4015,12.5552,3928000.0],["2017-11-10",12.5954,12.7633,12.4819,12.56,3557200.0],["2017-11-13",12.7704,12.787,12.5694,12.6782,2864000.0],["2017-11-14",12.5505,12.7563,12.4985,12.6924,3437600.0],["2017-11-15",12.5694,12.9147,12.4535,12.787,2356800.0],["2017-11-16",12.8083,13.2789,12.7728,13.2292,3354400.0],["2017-11-17",13.1607,13.5036,13.0873,13.4161,4364000.0],["2017-11-20",13.3924,13.6667,13.3096,13.5036,3825200.0],["2017-11-21",13.4941,13.5367,13.3167,13.4988,2004800.0],["2017-11-22",13.4539,13.6573,13.4373,13.6289,1702400.0],["2017-11-24",13.7708,13.7708,13.5367,13.5532,1122000.0],["2017-11-27",13.539,13.5745,13.3002,13.3451,3227200.0],["2017-11-28",13.3262,13.5296,13.1607,13.5248,3022000.0],["2017-11-29",13.5248,13.8867,13.4941,13.6005,3696000.0],["2017-11-30",13.5698,13.8583,13.5107,13.6951,3990400.0],["2017-12-01",13.6313,13.6478,13.2482,13.5887,3297200.0],["2017-12-04",13.6573,13.9009,13.461,13.4988,4216800.0],["2017-12-05",13.4586,13.5154,13.1394,13.26,5924800.0],["2017-12-06",13.3191,14.5086,13.3191,13.759,7702800.0],["2017-12-07",13.3877,13.9482,13.3215,13.8938,3759600.0],["2017-12-08",13.9553,14.1894,13.7803,13.9032,2951600.0],["2017-12-11",13.9813,14.0711,13.7874,13.9316,3440000.0],["2017-12-12",14.0357,14.4968,13.9505,14.4259,4266400.0],["2017-12-13",14.4306,14.9887,14.3549,14.861,4560400.0],["2017-12-14",14.8586,15.0833,14.5867,14.6103,2300400.0],["2017-12-15",14.66,14.8847,14.6482,14.7404,3658800.0],["2017-12-18",14.8776,15.3127,14.8161,15.2016,2135200.0],["2017-12-19",15.2607,15.5208,15.2228,15.2299,2983600.0],["2017-12-20",15.3103,15.3884,15.1353,15.2157,1479200.0],["2017-12-21",15.2252,15.3387,15.088,15.2086,2692800.0],["2017-12-22",15.1826,15.1826,14.8847,15.0289,2175200.0],["2017-12-26",15.0644,15.2418,15.0147,15.0762,1675200.0],["2017-12-27",15.1424,15.2016,15.0124,15.0644,1146800.0],["2017-12-28",15.0928,15.133,14.984,15.0833,1193600.0],["2017-12-29",15.0928,15.1259,14.8137,14.8255,1686000.0],["2018-01-02",14.8374,15.3884,14.7546,15.2749,3106000.0],["2018-01-03",15.2914,15.3624,14.809,14.8989,2169200.0],["2018-01-04",14.9651,15.0147,14.7309,14.8894,2094800.0],["2018-01-05",14.9059,14.958,14.7475,14.7688,1870000.0],["2018-01-08",14.7806,15.0076,14.6363,14.8847,3074800.0],["2018-01-09",14.8705,15.0762,14.861,14.8799,2023200.0],["2018-01-10",14.8989,14.9178,14.6718,14.7333,1643200.0],["2018-01-11",14.9154,15.0218,14.8255,14.9769,2801200.0],["2018-01-12",14.9934,15.2394,14.9438,15.1235,3076800.0],["2018-01-16",15.3056,15.5445,15.0478,15.0857,2592400.0],["2018-01-17",15.1992,15.1992,14.7309,14.7806,1803200.0],["2018-01-18",14.7286,14.8208,14.3005,14.3431,2152400.0],["2018-01-19",14.4755,14.6458,14.3549,14.6293,2340800.0],["2018-01-22",14.5938,14.9887,14.4874,14.9272,3010800.0],["2018-01-23",15.0809,15.2181,14.7972,14.8728,2224800.0],["2018-01-24",14.9107,15.1282,14.8705,14.9225,1600800.0],["2018-01-25",15.0337,15.0337,14.7238,14.8208,3146400.0],["2018-01-26",15.0337,15.185,14.8397,14.8847,3336000.0],["2018-01-29",14.8989,15.0762,14.8066,14.861,3814400.0],["2018-01-30",14.7735,14.9391,13.7732,14.3265,5467200.0],["2018-01-31",14.5299,14.6293,14.0995,14.1042,5033600.0],["2018-02-01",14.0404,14.3573,13.9198,14.0451,5120400.0],["2018-02-02",13.8488,13.9765,13.3664,13.487,4448800.0],["2018-02-05",13.3073,13.565,13.0495,13.1181,6007600.0],["2018-02-06",12.8343,13.4799,12.6309,13.3711,5296000.0],["2018-02-07",13.759,14.0782,13.5627,13.6218,4003600.0],["2018-02-08",13.6478,13.6478,12.9691,12.9715,2684400.0],["2018-02-09",13.1701,13.3167,12.5907,13.1819,4847200.0],["2018-02-12",13.2623,13.3167,12.9265,12.9833,4198400.0],["2018-02-13",12.8816,13.0259,12.6971,12.8769,3860800.0],["2018-02-14",12.8201,13.2836,12.7373,13.2363,3341200.0],["2018-02-15",13.3451,13.3664,12.9738,13.2813,4312400.0],["2018-02-16",13.1938,13.2482,12.5647,12.8177,5600800.0],["2018-02-20",12.7444,13.0448,12.716,12.7231,4086000.0],["2018-02-21",12.7657,13.2552,12.7255,12.9998,6819600.0],["2018-02-22",12.0019,12.3613,11.5502,11.8552,21911600.0],["2018-02-23",11.8434,12.3329,11.8221,12.1343,6291200.0],["2018-02-26",12.1248,12.236,11.9664,12.1461,3988400.0],["2018-02-27",12.1887,12.3093,11.8245,11.841,2909200.0],["2018-02-28",11.8671,12.0302,11.6282,11.6897,4634800.0],["2018-03-01",11.711,11.763,11.335,11.5265,4844000.0],["2018-03-02",11.3681,11.5762,11.2356,11.5265,3437600.0],["2018-03-05",11.3988,11.8529,11.3633,11.8221,6601600.0],["2018-03-06",11.8718,12.1579,11.8292,12.1012,4534400.0],["2018-03-07",11.964,12.2123,11.912,12.1296,2535600.0],["2018-03-08",12.1863,12.3211,12.0823,12.1532,2280400.0],["2018-03-09",12.2289,12.236,12.0515,12.1792,3681600.0],["2018-03-12",12.0491,12.0846,11.5431,11.6164,6061600.0],["2018-03-13",11.6329,11.86,11.4674,11.6802,3782400.0],["2018-03-14",11.7299,11.7701,11.5431,11.64,2362400.0],["2018-03-15",11.5691,11.692,10.7934,10.8998,8041600.0],["2018-03-16",10.9637,11.2356,10.94,11.1907,7868000.0],["2018-03-19",11.0937,11.1434,10.9116,11.0417,4170400.0],["2018-03-20",11.011,11.0937,10.8431,10.8833,3052800.0],["2018-03-21",10.8785,11.0654,10.8147,10.8809,2397200.0],["2018-03-22",10.739,10.9731,10.6539,10.6562,3375200.0],["2018-03-23",10.6917,10.7863,10.415,10.4245,3014400.0],["2018-03-26",10.5971,10.713,10.4387,10.7059,2662400.0],["2018-03-27",10.7343,10.765,10.4552,10.5309,2542000.0],["2018-03-28",10.5309,10.7177,10.4363,10.5664,2553600.0],["2018-03-29",10.6231,10.7958,10.5309,10.7106,3074000.0],["2018-04-02",10.7083,10.7343,10.2826,10.5072,3062800.0],["2018-04-03",10.564,10.7059,10.4765,10.6137,3030400.0],["2018-04-04",10.5238,10.9329,10.4907,10.8431,3426800.0],["2018-04-05",10.888,10.9566,10.7437,10.8076,1711200.0],["2018-04-06",10.713,10.8643,10.4718,10.5853,1790400.0],["2018-04-09",10.6799,10.7224,10.4434,10.4576,1940400.0],["2018-04-10",10.5924,10.7319,10.4883,10.5971,3839600.0],["2018-04-11",10.5427,10.6988,10.4883,10.5333,1667200.0],["2018-04-12",10.5687,10.5735,10.4268,10.4363,3938800.0],["2018-04-13",10.5072,10.5332,10.3961,10.4055,3233600.0],["2018-04-16",9.9917,10.3039,9.8593,10.266,5865600.0],["2018-04-17",10.2991,10.5191,10.2826,10.3299,3760800.0],["2018-04-18",10.3582,10.4789,10.2305,10.2376,2580000.0],["2018-04-19",10.0886,10.0886,9.8191,10.0106,4002000.0],["2018-04-20",10.0035,10.0461,9.8474,9.9751,3669200.0],["2018-04-23",9.9988,10.065,9.8143,9.8853,3608000.0],["2018-04-24",9.9704,10.1454,9.8616,9.8805,2484400.0],["2018-04-25",9.7694,10.1265,9.7197,10.0414,3367200.0],["2018-04-26",10.0461,10.3985,9.9278,10.3275,4339600.0],["2018-04-27",10.3251,10.4387,10.266,10.3866,3524000.0],["2018-04-30",10.4765,10.7603,10.3724,10.5829,9347600.0],["2018-05-01",10.5333,10.5876,10.1289,10.4836,7484800.0],["2018-05-02",10.4316,10.6491,10.415,10.5025,4450400.0],["2018-05-03",11.3964,11.5147,10.5947,10.8076,9352400.0],["2018-05-04",10.642,10.6893,10.337,10.3582,7122000.0],["2018-05-07",10.3677,10.4836,10.1289,10.4434,6090400.0],["2018-05-08",10.4789,10.6515,10.4528,10.6184,3994000.0],["2018-05-09",10.6397,10.7437,10.5285,10.6586,4613200.0],["2018-05-10",10.9471,11.1221,10.7792,10.9353,6150000.0],["2018-05-11",10.9755,11.5951,10.9495,11.4225,9993600.0],["2018-05-14",11.3752,11.8505,11.2191,11.6377,7917200.0],["2018-05-15",11.5951,12.0042,11.517,11.7866,7929200.0],["2018-05-16",11.7796,11.9309,11.5998,11.9049,6024000.0],["2018-05-17",11.8623,11.99,11.7583,11.9191,4229200.0],["2018-05-18",11.9427,11.9711,11.815,11.8198,3044000.0],["2018-05-21",11.8954,12.0728,11.8434,11.99,3220000.0],["2018-05-22",12.016,12.016,11.6022,11.6235,3582000.0],["2018-05-23",11.536,11.685,11.3231,11.4698,3134000.0],["2018-05-24",11.4272,11.5289,11.2545,11.4768,2626000.0],["2018-05-25",11.4508,11.5029,11.2427,11.2687,2404400.0],["2018-05-29",11.2545,11.5029,11.0748,11.4745,3021600.0],["2018-05-30",11.387,11.387,10.9045,11.2002,5936400.0],["2018-05-31",11.2356,11.2687,10.8596,10.9093,3739600.0],["2018-06-01",11.0062,11.1245,10.791,10.8809,3288000.0],["2018-06-04",10.8454,11.2924,10.8454,11.1789,3611600.0],["2018-06-05",11.1765,11.3799,11.1765,11.361,2408400.0],["2018-06-06",11.3799,11.7819,11.2167,11.7015,4044800.0],["2018-06-07",11.6991,11.9711,11.5975,11.815,3053600.0],["2018-06-08",11.8103,12.061,11.7819,11.938,3847200.0],["2018-06-11",11.9877,12.4346,11.7606,12.1319,4874800.0],["2018-06-12",12.1319,12.4252,12.0823,12.366,2788400.0],["2018-06-13",12.4394,12.5576,12.2312,12.2644,3154800.0],["2018-06-14",12.3282,12.4441,11.763,11.8718,5713600.0],["2018-06-15",11.8434,11.9167,11.4934,11.6873,11624800.0],["2018-06-18",11.6897,11.9948,11.6471,11.8245,3348400.0],["2018-06-19",11.6589,12.4157,11.51,12.3968,10441200.0],["2018-06-20",12.3731,12.5292,12.0137,12.3731,3858000.0],["2018-06-21",12.4725,12.5647,12.2975,12.4441,3162800.0],["2018-06-22",12.5505,12.6049,12.2076,12.3282,4492400.0],["2018-06-25",12.2265,12.2951,11.9616,12.0917,2373600.0],["2018-06-26",12.2383,12.2383,11.6991,11.8812,4057200.0],["2018-06-27",11.964,12.0042,11.465,11.5076,2701600.0],["2018-06-28",11.5147,11.6471,11.3208,11.5856,2089600.0],["2018-06-29",11.6755,11.8103,11.3468,11.3633,2592000.0],["2018-07-02",11.264,11.4508,11.167,11.4295,3449200.0],["2018-07-03",11.5336,11.9569,11.5265,11.64,1957200.0],["2018-07-05",11.7062,11.9924,11.5785,11.9711,2309600.0],["2018-07-06",11.99,12.2242,11.9806,12.1532,2438000.0],["2018-07-09",12.1769,12.3258,12.1059,12.2667,2362400.0],["2018-07-10",12.1721,12.2478,11.1647,11.2025,7373600.0],["2018-07-11",11.1931,11.8245,11.1481,11.7133,5594400.0],["2018-07-12",11.8269,11.8316,11.4319,11.7157,2216000.0],["2018-07-13",11.7346,12.3187,11.7346,12.2549,4502400.0],["2018-07-16",12.2573,12.4867,12.0657,12.2147,2372400.0],["2018-07-17",12.2194,12.56,12.2052,12.5292,4564800.0],["2018-07-18",12.5671,12.6309,12.3022,12.3187,2989600.0],["2018-07-19",12.3566,12.8816,12.2975,12.8272,3644800.0],["2018-07-20",12.8556,12.9478,12.7019,12.7657,3522000.0],["2018-07-23",12.7633,12.813,12.3471,12.4677,4282000.0],["2018-07-24",12.4725,12.4725,12.016,12.0823,2769600.0],["2018-07-25",12.0208,12.0823,11.7157,11.8221,6914400.0],["2018-07-26",11.1387,12.5032,10.9755,11.4816,16046800.0],["2018-07-27",11.4792,11.5194,11.0086,11.3468,5620000.0],["2018-07-30",11.3491,11.6495,11.1789,11.51,4431600.0],["2018-07-31",11.4697,11.6258,11.3633,11.5573,3213600.0],["2018-08-01",11.5596,11.7654,11.4295,11.4579,4194800.0],["2018-08-02",11.3964,11.5383,11.2735,11.5052,3053600.0],["2018-08-03",11.5312,11.8529,11.4201,11.8387,3587600.0],["2018-08-06",11.8458,12.5836,11.8032,12.4488,11144400.0],["2018-08-07",12.5481,13.0377,12.5269,12.9123,8785200.0],["2018-08-08",12.8816,13.7874,12.8816,13.3877,8752400.0],["2018-08-09",13.4208,13.6715,13.0235,13.189,7546800.0],["2018-08-10",13.1488,13.189,12.865,13.1465,3548400.0],["2018-08-13",13.1559,13.4137,13.0566,13.3617,4460400.0],["2018-08-14",13.409,13.5012,13.1583,13.3167,3856000.0],["2018-08-15",13.2671,13.2671,12.6688,12.7704,4755200.0],["2018-08-16",12.5742,12.962,12.3258,12.8887,4908800.0],["2018-08-17",12.936,13.2718,12.8201,13.1441,4105600.0],["2018-08-20",13.2671,13.6313,13.1654,13.4965,5288000.0],["2018-08-21",13.61,13.9553,13.5012,13.6904,4387600.0],["2018-08-22",13.7164,14.0735,13.3404,13.4586,3837600.0],["2018-08-23",14.0309,14.064,13.4492,13.4917,4274000.0],["2018-08-24",13.5178,13.7992,13.3475,13.6053,3456400.0],["2018-08-27",13.6502,13.6573,13.2931,13.5414,3518800.0],["2018-08-28",13.5934,13.7093,13.4113,13.4752,2142400.0],["2018-08-29",13.6194,13.7471,13.3546,13.5438,3164400.0],["2018-08-30",13.5107,13.5248,13.2292,13.2789,2272800.0],["2018-08-31",13.2245,13.2245,13.0424,13.0992,2887600.0],["2018-09-04",13.0944,13.1796,12.8059,13.1015,3056400.0],["2018-09-05",13.0046,13.2623,12.884,13.2174,3522000.0],["2018-09-06",13.2552,13.2742,12.7539,12.7586,3096400.0],["2018-09-07",12.7846,13.0755,12.5623,12.5978,3000800.0],["2018-09-10",12.5458,12.8603,12.5458,12.7161,3086000.0],["2018-09-11",12.6498,13.1725,12.4654,13.04,5358000.0],["2018-09-12",12.9856,13.0826,12.8674,13.0353,2279600.0],["2018-09-13",13.1323,13.2694,12.8745,13.0235,1986000.0],["2018-09-14",13.0211,13.2032,12.9502,13.0329,2415200.0],["2018-09-17",13.0471,13.1346,12.7515,12.761,1998800.0],["2018-09-18",12.7752,13.2434,12.4819,13.0282,4932400.0],["2018-09-19",13.0732,13.2411,12.6664,12.735,3974000.0],["2018-09-20",12.8296,12.8887,12.5174,12.8343,3404000.0],["2018-09-21",12.8485,12.9242,12.6853,12.7302,3010400.0],["2018-09-24",12.6593,12.7019,12.4015,12.6427,3754400.0],["2018-09-25",12.7208,12.8177,12.5978,12.69,1492000.0],["2018-09-26",12.7421,12.9691,12.6475,12.7492,2301600.0],["2018-09-27",12.787,12.8036,12.534,12.6144,1877600.0],["2018-09-28",12.5765,12.7941,12.4441,12.5103,2720400.0],["2018-10-01",12.2431,12.4748,11.5407,11.6589,6354400.0],["2018-10-02",11.6448,11.8174,11.2995,11.4414,6142000.0],["2018-10-03",12.9809,13.0069,12.3282,12.69,11440000.0],["2018-10-04",12.3566,12.5056,11.8056,12.1343,7107600.0],["2018-10-05",12.3519,12.586,11.6731,12.0539,5906800.0],["2018-10-08",12.0042,12.2478,11.8741,12.1792,3472000.0],["2018-10-09",12.1343,12.2454,11.7796,11.9616,3868400.0],["2018-10-10",11.9238,11.9404,11.4295,11.4603,4495600.0],["2018-10-11",11.4201,11.6069,11.29,11.3586,3733600.0],["2018-10-12",11.6045,11.7393,11.2096,11.3066,4158400.0],["2018-10-15",11.2025,11.4083,11.1032,11.3066,2755600.0],["2018-10-16",11.3468,11.4887,11.1789,11.4768,2014800.0],["2018-10-17",11.4934,11.7393,11.3799,11.6116,2472400.0],["2018-10-18",11.5478,11.7323,11.3349,11.4745,2981600.0],["2018-10-19",11.4768,11.6306,11.2735,11.3231,3067600.0],["2018-10-22",11.3846,11.588,11.3208,11.4343,2128800.0],["2018-10-23",11.2167,11.666,11.0819,11.5738,2686000.0],["2018-10-24",11.5927,11.6306,10.8005,10.8525,4498000.0],["2018-10-25",10.9731,11.2333,10.9045,11.1434,3852400.0],["2018-10-26",10.8525,10.9447,10.4954,10.7579,3531600.0],["2018-10-29",10.5805,10.9849,10.2234,10.3795,3670800.0],["2018-10-30",10.3251,10.9897,10.3251,10.9613,2636400.0],["2018-10-31",11.1008,11.1008,10.8431,10.9282,6181600.0],["2018-11-01",10.0626,11.1789,9.9373,11.0606,11813600.0],["2018-11-02",11.167,11.9451,11.1647,11.9309,6221600.0],["2018-11-05",11.8505,12.1532,11.5218,11.5407,4659600.0],["2018-11-06",11.5312,11.8789,11.517,11.6708,4002400.0],["2018-11-07",11.7323,11.7961,11.4272,11.6306,2722800.0],["2018-11-08",11.5407,11.6779,11.4627,11.588,2836800.0],["2018-11-09",11.5502,11.711,11.0795,11.3468,2928800.0],["2018-11-12",11.29,11.3752,10.9258,10.9755,3200800.0],["2018-11-13",11.089,11.2924,10.7437,11.1623,3027600.0],["2018-11-14",11.2285,11.5289,11.0535,11.1434,2122400.0],["2018-11-15",11.0393,11.5147,10.7816,11.491,3770000.0],["2018-11-16",11.4154,11.737,11.1387,11.614,3690800.0],["2018-11-19",11.614,11.8079,11.0275,11.3681,3312400.0],["2018-11-20",11.1387,11.3539,10.8265,11.2167,3625600.0],["2018-11-21",11.3255,11.6589,11.2285,11.5502,2834000.0],["2018-11-23",11.465,11.8221,11.465,11.6448,862400.0],["2018-11-26",11.8198,12.0823,11.7086,11.763,3394800.0],["2018-11-27",11.666,11.86,11.4272,11.8292,3194800.0],["2018-11-28",11.8907,12.1154,11.6306,12.0894,2468000.0],["2018-11-29",12.0775,12.2975,12.0137,12.1532,2861200.0],["2018-11-30",12.1296,12.2478,11.9475,12.0562,4358000.0],["2018-12-03",12.2502,12.7326,12.1958,12.6427,5514800.0],["2018-12-04",12.6049,12.8177,12.0184,12.0988,7078000.0],["2018-12-06",11.8883,12.2856,11.5573,12.2833,7332800.0],["2018-12-07",12.1769,12.2927,11.5525,11.8032,6200800.0],["2018-12-10",11.7654,12.1154,11.7039,12.0586,7643600.0],["2018-12-11",12.2573,12.5316,11.8434,11.9096,6306800.0],["2018-12-12",11.9948,12.0988,11.815,11.9427,2531600.0],["2018-12-13",11.964,12.0184,11.413,11.51,2637200.0],["2018-12-14",11.361,11.5856,10.9802,11.0441,3897200.0],["2018-12-17",11.0275,11.1032,10.538,10.6751,5795200.0],["2018-12-18",10.791,10.9518,10.5285,10.7414,2594800.0],["2018-12-19",10.7674,10.8785,10.2731,10.3441,3789600.0],["2018-12-20",10.3015,10.5096,10.1123,10.3133,6574400.0],["2018-12-21",10.3086,10.4434,9.741,9.7718,4950800.0],["2018-12-24",9.644,9.6795,9.3011,9.3153,3687200.0],["2018-12-26",9.4288,9.9042,9.1995,9.8876,4014800.0],["2018-12-27",9.7978,9.8474,9.2846,9.8451,4810800.0],["2018-12-28",9.8451,10.143,9.7363,9.8096,3877200.0],["2018-12-31",9.8451,9.9609,9.5471,9.7907,2731200.0],["2019-01-02",9.637,10.0674,9.4076,9.9278,4428400.0],["2019-01-03",9.8853,9.9491,9.644,9.7126,2809600.0],["2019-01-04",9.7788,10.1218,9.7741,9.9822,7286800.0],["2019-01-07",10.2873,10.668,10.1123,10.4741,5281600.0],["2019-01-08",10.5498,11.3066,10.5498,11.1221,7411200.0],["2019-01-09",11.1765,11.4059,11.1387,11.2995,3318000.0],["2019-01-10",11.1387,11.4414,11.1387,11.3137,2320800.0],["2019-01-11",11.2404,11.5454,11.1245,11.3633,2972000.0],["2019-01-14",11.2191,11.6731,11.2191,11.5454,3633600.0],["2019-01-15",11.6613,11.7133,11.2924,11.5738,2743200.0],["2019-01-16",11.614,11.938,11.5856,11.8481,4039600.0],["2019-01-17",11.8623,12.4039,11.8623,12.3282,7064400.0],["2019-01-18",12.4583,12.5813,12.2644,12.4086,3934000.0],["2019-01-22",12.314,12.4275,12.139,12.2383,3323600.0],["2019-01-23",12.2715,12.3779,12.0255,12.3069,2605600.0],["2019-01-24",12.3519,12.638,12.3448,12.5742,4900400.0],["2019-01-25",12.6924,12.8296,12.638,12.761,3290800.0],["2019-01-28",12.8059,12.8059,11.9049,12.1225,8396400.0],["2019-01-29",12.0089,12.4654,11.9664,12.4512,4317600.0],["2019-01-30",12.5694,12.5742,12.087,12.4394,3130400.0],["2019-01-31",12.4535,12.7397,12.2809,12.5387,4483600.0],["2019-02-01",12.5529,12.7492,12.4843,12.6806,3407200.0],["2019-02-04",12.6522,12.9052,12.5813,12.6948,3449600.0],["2019-02-05",12.7444,12.8958,12.6711,12.8083,3823200.0],["2019-02-06",12.8012,12.8083,12.5127,12.7492,3544400.0],["2019-02-07",12.638,12.7302,12.359,12.5269,3074400.0],["2019-02-08",12.4654,12.612,12.3495,12.6096,2678800.0],["2019-02-11",12.638,12.7704,12.4181,12.4819,4202400.0],["2019-02-12",12.5458,12.9809,12.5079,12.8201,9576800.0],["2019-02-13",12.8603,12.9857,12.6758,12.884,6321200.0],["2019-02-14",12.6971,13.7164,12.6971,13.2623,17420000.0],["2019-02-15",13.1938,13.636,13.0708,13.4775,7100800.0],["2019-02-19",13.4421,13.7566,13.3357,13.6076,5900000.0],["2019-02-20",13.6928,13.9221,13.6147,13.8394,6304000.0],["2019-02-21",13.7755,14.0002,13.6738,13.8346,3683200.0],["2019-02-22",13.9221,14.038,13.7069,13.7732,3589600.0],["2019-02-25",13.8961,14.1066,13.8678,14.0522,5170400.0],["2019-02-26",14.0522,14.109,13.8465,13.8583,2488400.0],["2019-02-27",13.9009,14.0357,13.7755,13.7944,2951600.0],["2019-02-28",13.7661,13.8441,13.6525,13.7661,3944400.0],["2019-03-01",13.9269,14.038,13.7708,13.8512,2183200.0],["2019-03-04",13.8938,14.1042,13.7401,14.0782,5665200.0],["2019-03-05",14.0215,14.1255,13.8441,13.8536,2584800.0],["2019-03-06",13.8465,13.9103,13.6053,13.6194,1600400.0],["2019-03-07",13.5721,13.7164,13.4846,13.5012,1881600.0],["2019-03-08",13.3877,13.662,13.364,13.558,3646800.0],["2019-03-11",13.5934,13.7424,13.5178,13.5367,2281200.0],["2019-03-12",13.5414,13.6762,13.4326,13.5982,1538400.0],["2019-03-13",13.6455,13.7755,13.558,13.584,3252000.0],["2019-03-14",13.584,13.6147,13.3971,13.4799,1850000.0],["2019-03-15",13.4917,13.5698,13.3144,13.3924,2628800.0],["2019-03-18",13.4468,13.5154,13.3025,13.3759,2442000.0],["2019-03-19",13.4752,13.4894,13.2174,13.2481,1961200.0],["2019-03-20",13.2245,13.4775,13.1394,13.3144,2327200.0],["2019-03-21",13.2671,13.6667,13.2647,13.6171,2607200.0],["2019-03-22",13.5272,13.558,12.9904,13.0471,2964400.0],["2019-03-25",12.9975,13.4019,12.9975,13.286,1501200.0],["2019-03-26",13.4586,13.6478,13.3995,13.5225,1787200.0],["2019-03-27",13.5863,13.7117,13.5201,13.5863,1608400.0],["2019-03-28",13.6407,13.9363,13.6407,13.8394,2584000.0],["2019-03-29",13.9316,14.0995,13.61,13.6384,4251600.0],["2019-04-01",13.7282,13.9269,13.6998,13.8276,1890400.0],["2019-04-02",13.8748,13.8938,13.6951,13.7684,1606000.0],["2019-04-03",13.9221,14.0475,13.6833,13.7282,2262000.0],["2019-04-04",13.6928,13.7069,13.4373,13.6313,2623200.0],["2019-04-05",13.6786,13.986,13.6786,13.96,2463600.0],["2019-04-08",13.8819,14.0664,13.8039,14.012,2135200.0],["2019-04-09",13.9529,14.4401,13.8654,14.0664,4398800.0],["2019-04-10",14.958,15.1495,14.7357,15.0549,8980400.0],["2019-04-11",15.0313,15.3316,14.8776,15.2016,5554000.0],["2019-04-12",15.2087,15.3482,14.4424,14.8516,8101200.0],["2019-04-15",14.8516,14.958,14.7428,14.783,2440400.0],["2019-04-16",14.8468,14.8728,14.7641,14.8326,1924000.0],["2019-04-17",14.8728,14.8918,14.3478,14.3549,3221600.0],["2019-04-18",14.362,14.6836,14.3265,14.485,3374400.0],["2019-04-22",14.3975,14.4897,14.2225,14.2982,2086400.0],["2019-04-23",14.3975,14.8445,14.3597,14.6434,2606800.0],["2019-04-24",14.6245,14.7972,14.4637,14.4921,3398800.0],["2019-04-25",14.4259,14.5323,14.1847,14.4613,1808800.0],["2019-04-26",14.5086,14.7357,14.3762,14.5772,3040000.0],["2019-04-29",14.5867,14.7357,14.4968,14.6907,2825200.0],["2019-04-30",14.6765,14.7191,14.3667,14.5205,1690000.0],["2019-05-01",14.66,14.8208,14.4117,14.589,3786000.0],["2019-05-02",15.3009,15.8708,15.0076,15.6627,7590800.0],["2019-05-03",15.8046,16.1806,15.2228,15.4783,5078800.0],["2019-05-06",15.1093,15.6887,14.8586,15.5989,2548800.0],["2019-05-07",15.4002,15.509,14.9651,15.1117,2149200.0],["2019-05-08",15.0644,15.2016,14.958,14.9627,1807200.0],["2019-05-09",14.8563,14.8563,14.4188,14.6671,3440000.0],["2019-05-10",14.6529,14.8847,14.4803,14.8113,2107200.0],["2019-05-13",14.4992,14.4992,14.0333,14.1823,2811600.0],["2019-05-14",14.3053,14.3076,13.9931,14.1894,2310800.0],["2019-05-15",14.0972,14.5583,13.908,14.5181,3757600.0],["2019-05-16",14.809,15.1022,14.6836,14.7711,4104800.0],["2019-05-17",14.7428,15.1306,14.6765,14.6955,3266800.0],["2019-05-20",14.6151,14.7877,14.589,14.7286,2835200.0],["2019-05-21",14.7357,15.1448,14.7191,15.0904,2278000.0],["2019-05-22",14.9083,15.1874,14.8989,15.1424,1757600.0],["2019-05-23",14.9485,15.1117,14.8279,14.9509,1892800.0],["2019-05-24",15.0786,15.2063,14.9934,15.1046,1170000.0],["2019-05-28",15.2087,15.5256,15.1353,15.1424,2019600.0],["2019-05-29",14.9627,15.0407,14.7451,14.9083,1184000.0],["2019-05-30",15.0242,15.3293,14.9864,15.0715,2198800.0],["2019-05-31",14.8776,15.2157,14.8374,15.0904,2483200.0],["2019-06-03",15.0384,15.5989,15.0171,15.4144,3644400.0],["2019-06-04",15.5492,16.2161,15.535,16.1759,2938400.0],["2019-06-05",16.287,16.5141,15.8779,16.0742,2838400.0],["2019-06-06",16.0198,16.2397,15.5847,15.7431,2576800.0],["2019-06-07",15.7502,15.9512,15.4877,15.8448,2810000.0],["2019-06-10",15.9631,16.2729,15.7975,15.9039,1550000.0],["2019-06-11",16.0222,16.2137,15.8756,15.9985,1355600.0],["2019-06-12",16.0316,16.332,15.9205,16.1759,1889200.0],["2019-06-13",16.2847,16.3154,16.112,16.235,1860000.0],["2019-06-14",16.3131,16.3462,16.0482,16.1168,1664800.0],["2019-06-17",16.1617,16.5425,16.1239,16.4502,2897600.0],["2019-06-18",17.5002,17.635,16.28,16.656,11290800.0],["2019-06-19",16.8499,17.1573,16.734,17.0296,5741200.0],["2019-06-20",17.4671,17.6705,17.1904,17.3749,6856400.0],["2019-06-21",17.2874,17.7013,17.0154,17.6138,6119600.0],["2019-06-24",17.732,17.8337,17.0462,17.1644,4648800.0],["2019-06-25",17.1644,17.3583,16.9871,17.084,3703200.0],["2019-06-26",17.0864,17.356,16.98,17.0083,2408800.0],["2019-06-27",17.0462,17.2472,16.9445,17.0817,2712400.0],["2019-06-28",17.0675,17.4246,16.8995,17.3512,4826800.0],["2019-07-01",17.6681,17.7958,17.33,17.7083,4188400.0],["2019-07-02",17.6445,17.7344,17.4742,17.6658,2287600.0],["2019-07-03",17.7415,17.8219,17.6303,17.7769,1014400.0],["2019-07-05",17.6303,17.7769,17.4884,17.7225,1548400.0],["2019-07-08",17.6658,17.8999,17.6232,17.7273,2032000.0],["2019-07-09",17.706,17.8621,17.5948,17.8195,1993600.0],["2019-07-10",17.9306,18.1317,17.7296,17.9023,3305600.0],["2019-07-11",17.9496,18.1719,17.7698,18.1388,3585600.0],["2019-07-12",18.1884,18.4486,18.1719,18.3918,2578400.0],["2019-07-15",18.328,18.4131,17.8763,18.0394,2948800.0],["2019-07-16",17.9827,18.2192,17.9827,18.205,3309200.0],["2019-07-17",18.2854,18.3303,18.0702,18.1861,3252000.0],["2019-07-18",18.1766,18.3729,18.03,18.3114,3946800.0],["2019-07-19",18.4651,18.5857,18.2381,18.2617,2526400.0],["2019-07-22",18.2854,18.3823,18.0678,18.108,1653600.0],["2019-07-23",18.1861,18.3516,17.8597,18.2665,2593600.0],["2019-07-24",18.0773,18.4438,18.0773,18.3918,5150400.0],["2019-07-25",18.7063,19.0374,18.231,18.8009,7964400.0],["2019-07-26",18.9074,19.2408,18.8175,19.1273,4294000.0],["2019-07-29",19.0303,19.3425,18.9334,19.2692,2484800.0],["2019-07-30",19.1084,19.2503,18.9121,19.0516,2999600.0],["2019-07-31",19.1155,19.3567,18.8601,18.9712,3143200.0],["2019-08-01",18.9712,19.3212,18.4746,18.5573,4142800.0],["2019-08-02",18.4935,18.5975,18.2759,18.4864,3285200.0],["2019-08-05",18.0654,18.1009,17.1431,17.5665,4330400.0],["2019-08-06",17.6634,18.0276,17.609,17.9614,2626400.0],["2019-08-07",17.7698,18.3398,17.7698,18.2665,2784800.0],["2019-08-08",18.38,18.7773,18.3043,18.7513,3385200.0],["2019-08-09",18.7182,18.9168,18.4698,18.8175,3453200.0],["2019-08-12",18.7229,18.7655,18.1198,18.1364,1854400.0],["2019-08-13",18.1104,18.8459,18.0749,18.7584,2599200.0],["2019-08-14",18.3398,18.3398,17.7273,17.8219,2318800.0],["2019-08-15",17.907,17.9992,17.4529,17.5026,3090800.0],["2019-08-16",17.7154,17.7698,17.5144,17.6587,5472800.0],["2019-08-19",17.8952,17.9921,17.784,17.8621,2902400.0],["2019-08-20",17.7344,17.9046,17.6658,17.7769,1804800.0],["2019-08-21",17.9638,18.3705,17.9638,18.3303,1582000.0],["2019-08-22",18.3492,18.633,18.1246,18.5195,2333600.0],["2019-08-23",18.3374,18.4793,17.6681,17.7438,2733600.0],["2019-08-26",17.985,18.0442,17.6232,17.8597,1871600.0],["2019-08-27",17.985,18.0773,17.68,17.7225,2500800.0],["2019-08-28",17.6587,18.2168,17.5144,18.1837,1588400.0],["2019-08-29",18.3445,18.4817,18.2215,18.2475,1572000.0],["2019-08-30",18.3185,18.4249,18.1009,18.2381,1221200.0],["2019-09-03",18.0252,18.2168,17.4435,17.5026,2796800.0],["2019-09-04",17.5996,17.7698,17.2046,17.6019,2420000.0],["2019-09-05",17.9165,17.985,17.7556,17.9543,2969200.0],["2019-09-06",17.9921,18.1364,17.8171,17.9685,2416400.0],["2019-09-09",18.0442,18.2381,17.6989,17.7202,2615200.0],["2019-09-10",17.5665,17.9638,17.2732,17.6729,2448800.0],["2019-09-11",17.9141,18.607,17.855,18.581,3750400.0],["2019-09-12",18.6117,18.7323,18.2144,18.4982,2462400.0],["2019-09-13",18.685,18.8955,18.4864,18.5621,2603600.0],["2019-09-16",18.4509,18.827,18.3516,18.3894,2828000.0],["2019-09-17",18.3019,18.51,18.1293,18.4391,1843200.0],["2019-09-18",18.4296,18.6023,18.0465,18.3469,2234400.0],["2019-09-19",18.3752,18.8269,18.3232,18.3611,2630000.0],["2019-09-20",18.3516,18.5384,17.7769,17.9212,3854800.0],["2019-09-23",17.8195,18.1908,17.732,17.9992,2185600.0],["2019-09-24",18.0702,18.1742,17.6019,17.6516,2838000.0],["2019-09-25",17.6847,18.056,17.46,17.9472,2380000.0],["2019-09-26",17.8763,17.9046,17.5854,17.7817,1617200.0],["2019-09-27",17.8975,17.9709,17.3371,17.3938,2964800.0],["2019-09-30",17.46,18.309,17.4529,18.257,5040400.0],["2019-10-01",18.335,18.5171,17.5546,17.5641,3389200.0],["2019-10-02",17.4293,17.4931,17.0296,17.3252,3236800.0],["2019-10-03",17.3323,17.7675,17.1952,17.7462,2171600.0],["2019-10-04",17.7462,18.0418,17.6516,18.0323,1906800.0],["2019-10-07",17.9141,18.2475,17.8763,18.1553,2590000.0],["2019-10-08",17.8881,17.9756,17.4364,17.4577,1964000.0],["2019-10-09",17.6989,17.7627,17.3371,17.6303,2401200.0],["2019-10-10",17.6705,17.7651,17.479,17.6634,2281600.0],["2019-10-11",17.9401,18.6448,17.9283,18.2712,3443200.0],["2019-10-14",18.1459,18.555,18.0678,18.5242,2082400.0],["2019-10-15",18.659,18.7702,18.5077,18.678,1774400.0],["2019-10-16",18.7111,18.8671,18.5408,18.8009,1888800.0],["2019-10-17",18.9192,19.6097,18.9144,19.5459,4459600.0],["2019-10-18",19.5695,19.955,19.2668,19.5577,4684000.0],["2019-10-21",19.5979,19.8557,19.2834,19.3472,3717600.0],["2019-10-22",19.5269,19.7303,19.3851,19.404,2746000.0],["2019-10-23",19.404,19.4182,19.1249,19.3046,2060800.0],["2019-10-24",19.1533,19.3259,19.0776,19.1746,3020400.0],["2019-10-25",19.2455,19.4891,19.2408,19.333,2133600.0],["2019-10-28",19.5104,19.605,19.0374,19.158,3494800.0],["2019-10-29",19.1202,19.5411,19.08,19.2999,3186000.0],["2019-10-30",19.3047,19.4324,19.0019,19.359,4284000.0],["2019-10-31",20.0449,21.6625,19.8699,21.5087,12715200.0],["2019-11-01",21.7121,21.8351,20.9908,21.1304,6889600.0],["2019-11-04",21.3006,21.3054,20.3736,20.4303,7558800.0],["2019-11-05",20.3689,20.5297,20.0236,20.3357,4796800.0],["2019-11-06",20.156,20.3239,19.754,20.2814,5032400.0],["2019-11-07",20.4374,20.7283,20.052,20.1158,2794800.0],["2019-11-08",20.104,20.3145,19.9645,20.2341,2324000.0],["2019-11-11",20.1324,20.5486,20.0661,20.4776,1838000.0],["2019-11-12",20.4564,20.7189,20.3334,20.3783,2311200.0],["2019-11-13",20.2459,20.5628,20.1537,20.3334,1937600.0],["2019-11-14",20.2222,20.4989,20.1891,20.2932,1666000.0],["2019-11-15",20.4091,20.4091,19.9361,20.0945,1955200.0],["2019-11-18",20.0874,20.4895,19.9881,20.454,1820000.0],["2019-11-19",20.4918,20.506,20.0638,20.0827,1540400.0],["2019-11-20",20.0756,20.3003,19.903,20.0898,2050400.0],["2019-11-21",20.0378,20.0614,19.6097,19.7564,2148400.0],["2019-11-22",19.8746,19.9928,19.6168,19.8959,2234800.0],["2019-11-25",20.0283,20.3074,19.9692,20.1371,2383600.0],["2019-11-26",20.1915,20.2553,20.0212,20.052,2632400.0],["2019-11-27",20.1016,20.2364,19.955,20.1371,2027600.0],["2019-11-29",20.0401,20.2317,19.9053,20.0732,1129200.0],["2019-12-02",20.1371,20.1371,19.3165,19.7824,3546400.0],["2019-12-03",19.7256,19.8462,19.3496,19.5104,2078000.0],["2019-12-04",19.579,19.9621,19.5057,19.8391,2296400.0],["2019-12-05",19.8604,20.1135,19.7351,20.0496,2644000.0],["2019-12-06",20.227,20.5155,20.2199,20.3121,3213200.0],["2019-12-09",20.2435,20.5155,20.1584,20.2624,2098800.0],["2019-12-10",20.1678,20.2435,19.858,20.1111,2381600.0],["2019-12-11",20.0945,20.2743,19.9526,20.2648,1535600.0],["2019-12-12",20.2199,20.3618,20.0922,20.1986,2513600.0],["2019-12-13",20.1986,20.5084,19.8888,20.4162,4082000.0],["2019-12-16",20.5037,20.979,20.4635,20.8347,3306400.0],["2019-12-17",20.8466,20.8986,20.6763,20.7898,1598000.0],["2019-12-18",20.7756,21.0168,20.7401,20.8513,1262400.0],["2019-12-19",20.8891,21.2037,20.8749,21.0854,3521200.0],["2019-12-20",21.1256,21.2131,20.9246,21.128,3274000.0],["2019-12-23",21.1445,21.2273,20.7638,20.8087,1475600.0],["2019-12-24",20.8276,21.0074,20.5983,20.9672,462000.0],["2019-12-26",20.9719,21.0074,20.6905,20.8915,825200.0],["2019-12-27",20.9506,20.979,20.7756,20.8891,1210800.0],["2019-12-30",20.8962,20.8962,20.48,20.4989,1214000.0],["2019-12-31",20.4871,20.7969,20.4871,20.5888,2563600.0],["2020-01-02",20.7189,20.778,20.2648,20.5131,1758800.0],["2020-01-03",20.2057,20.4422,20.1229,20.2341,1878800.0],["2020-01-06",20.0803,20.5699,19.8888,20.4989,2768400.0],["2020-01-07",20.454,20.5722,19.9455,20.0118,1965600.0],["2020-01-08",20.0472,20.3381,20.0023,20.1631,1940400.0],["2020-01-09",20.2222,20.3854,20.0922,20.1726,1702800.0],["2020-01-10",20.208,20.2908,19.9597,20.208,1818000.0],["2020-01-13",20.2624,20.6479,20.2624,20.6337,1880000.0],["2020-01-14",20.6337,21.0381,20.5155,20.7283,2140800.0],["2020-01-15",20.6928,21.1374,20.6432,20.778,1760000.0],["2020-01-16",20.9624,21.1422,20.6195,20.6976,2794800.0],["2020-01-17",20.8087,20.8868,20.6314,20.778,2391600.0],["2020-01-21",20.6928,20.9956,20.6645,20.9175,3715600.0],["2020-01-22",20.9979,21.1635,20.8016,20.9104,2984800.0],["2020-01-23",20.83,21.0287,20.4564,20.8371,3706400.0],["2020-01-24",20.8939,20.9033,20.3381,20.6408,1789600.0],["2020-01-27",20.1631,20.9861,20.0614,20.9222,3472800.0],["2020-01-28",21.1611,22.0337,21.076,21.8445,8117600.0],["2020-01-29",22.1094,22.4121,22.0243,22.0432,3784000.0],["2020-01-30",21.8398,22.3152,21.7003,22.0716,3784400.0],["2020-01-31",22.1165,22.1307,21.53,21.6672,3035600.0],["2020-02-03",21.7831,22.0196,21.6128,21.7712,3715600.0],["2020-02-04",22.0598,22.327,21.9935,22.1969,2288800.0],["2020-02-05",22.4027,22.405,21.7736,21.8824,3221200.0],["2020-02-06",21.9746,22.0976,21.7405,21.9108,2195200.0],["2020-02-07",21.8824,21.8824,21.3172,21.4,3154400.0],["2020-02-10",21.3668,21.7192,21.1564,21.3692,3732800.0],["2020-02-11",21.4898,22.0527,21.3858,21.8469,3734400.0],["2020-02-12",21.9321,22.4074,21.8493,22.3837,5490400.0],["2020-02-13",23.4716,23.7412,22.1449,22.3483,18592800.0],["2020-02-14",22.2182,22.7645,22.003,22.6817,5287200.0],["2020-02-18",22.6321,22.7716,22.3506,22.3743,4235600.0],["2020-02-19",22.4807,22.6013,22.2702,22.3128,4756800.0],["2020-02-20",22.2892,22.528,21.7712,22.2608,6111200.0],["2020-02-21",22.1922,22.2016,21.4472,21.5135,5409600.0],["2020-02-24",20.6479,20.8631,20.1868,20.4398,5697200.0],["2020-02-25",20.6172,20.6172,19.3212,19.3685,5143200.0],["2020-02-26",19.3945,19.631,18.7584,18.9144,4956400.0],["2020-02-27",18.3894,19.0422,17.7107,18.3232,6792000.0],["2020-02-28",17.6327,18.1033,17.2803,17.6776,8699200.0],["2020-03-02",17.8006,18.4225,17.3749,18.335,6878800.0],["2020-03-03",18.8908,19.1793,18.2026,18.4462,8373200.0],["2020-03-04",18.9263,19.4489,18.6448,19.3732,5784000.0],["2020-03-05",18.8388,18.9121,17.2543,17.4387,4833600.0],["2020-03-06",16.6063,17.5972,16.5496,17.5002,6156400.0],["2020-03-09",16.0884,16.5235,14.9651,15.0005,6408800.0],["2020-03-10",15.5681,16.1073,15.1353,15.9749,6355200.0],["2020-03-11",15.431,15.4877,13.8914,13.9694,6896400.0],["2020-03-12",12.7255,13.5414,12.2052,12.5505,6715600.0],["2020-03-13",13.1275,13.3569,11.7535,13.0329,4533600.0],["2020-03-16",11.2309,11.2309,8.8092,9.3082,10493200.0],["2020-03-17",9.4596,9.514,7.6694,7.9082,12730400.0],["2020-03-18",7.0308,7.0639,5.2453,5.6899,16308800.0],["2020-03-19",5.6639,8.0548,5.2028,7.9011,13589600.0],["2020-03-20",8.0336,8.5373,7.4494,7.8278,16594000.0],["2020-03-23",7.7616,8.6721,7.1917,8.5633,7821600.0],["2020-03-24",9.3934,10.5167,9.294,10.2258,14658000.0],["2020-03-25",10.3724,11.789,9.5163,11.5809,6874000.0],["2020-03-26",11.6708,12.6049,10.5995,11.3728,9797200.0],["2020-03-27",10.7863,11.3373,10.1147,10.9282,7131600.0],["2020-03-30",11.0204,11.0228,10.2637,10.6042,4339600.0],["2020-03-31",10.4292,10.8265,10.0366,10.337,3805200.0],["2020-04-01",9.6559,9.7174,8.613,8.8565,5760000.0],["2020-04-02",8.5444,9.0623,8.4261,8.7028,4511200.0],["2020-04-03",8.7643,8.8447,7.4494,8.0714,11231200.0],["2020-04-06",8.7336,9.6038,8.5136,9.5589,9261600.0],["2020-04-07",10.5143,10.7555,9.8214,9.9326,5718400.0],["2020-04-08",10.1738,11.2096,10.1738,11.0937,3230400.0],["2020-04-09",11.5856,12.4843,10.8478,11.1931,5384800.0],["2020-04-13",11.1434,11.238,10.415,10.7295,2957200.0],["2020-04-14",10.8241,11.3846,10.7035,10.7414,4731600.0],["2020-04-15",10.1407,10.3417,9.7741,9.8498,4499200.0],["2020-04-16",9.8143,9.8498,9.4265,9.6511,4471600.0],["2020-04-17",10.1762,10.7816,9.987,10.3937,5367200.0],["2020-04-20",10.0177,10.415,9.8995,10.0721,3181600.0],["2020-04-21",9.7623,9.9231,9.4336,9.7221,3984000.0],["2020-04-22",10.0626,10.0626,9.6062,9.8332,4396400.0],["2020-04-23",10.4363,10.7106,10.0981,10.2518,4818800.0],["2020-04-24",10.292,10.9069,10.1714,10.8289,5146400.0],["2020-04-27",11.0039,12.1508,11.0039,11.9782,8477200.0],["2020-04-28",12.4819,12.8059,11.9475,12.3755,5331600.0],["2020-04-29",12.9549,13.6265,12.7539,13.3782,4581600.0],["2020-04-30",12.4796,13.7164,12.0515,12.7113,9382800.0],["2020-05-01",12.288,12.4843,11.8434,12.4583,4342400.0],["2020-05-04",12.0468,12.8248,11.7464,12.5978,4336400.0],["2020-05-05",12.8059,13.4775,12.5789,12.5813,3178000.0],["2020-05-06",12.6995,12.865,12.314,12.3613,2495200.0],["2020-05-07",12.5458,13.0188,12.3519,12.7326,4079600.0],["2020-05-08",13.0968,13.5367,12.9856,13.4752,3626000.0],["2020-05-11",13.2576,13.2576,12.8438,12.8603,4148400.0],["2020-05-12",13.189,13.189,12.4062,12.6309,5267200.0],["2020-05-13",12.4465,12.4748,11.5572,11.6377,4012400.0],["2020-05-14",11.3515,12.4441,11.0346,12.3897,4064000.0],["2020-05-15",12.1816,12.8154,12.0539,12.6877,2392400.0],["2020-05-18",13.4634,13.9836,13.4232,13.5012,2922000.0],["2020-05-19",13.3924,13.4965,12.9242,12.9336,2678400.0],["2020-05-20",13.2623,13.61,13.0117,13.3262,1836000.0],["2020-05-21",13.3262,14.0948,13.3262,13.96,3006000.0],["2020-05-22",14.0735,14.3029,13.6715,14.2556,2360400.0],["2020-05-26",15.0076,15.107,14.5725,14.9722,2634800.0],["2020-05-27",15.4215,15.8685,14.9627,15.8259,4164000.0],["2020-05-28",16.4786,16.5141,15.6083,15.7053,5833200.0],["2020-05-29",15.5161,15.9867,15.1803,15.4262,3819600.0],["2020-06-01",15.5303,15.8992,15.3174,15.587,2621600.0],["2020-06-02",15.7266,16.0789,15.6698,15.8093,2454800.0],["2020-06-03",16.1073,16.5259,16.1073,16.3178,3170000.0],["2020-06-04",16.3509,16.6063,16.0506,16.3343,2552800.0],["2020-06-05",17.2732,18.1837,16.8097,16.935,5656400.0],["2020-06-08",17.5002,17.9283,17.2448,17.6114,3774000.0],["2020-06-09",17.2637,18.0016,16.9918,17.7296,3553200.0],["2020-06-10",17.6563,17.6563,16.7104,16.7506,3254800.0],["2020-06-11",15.1755,15.9536,14.7546,15.3529,4927200.0],["2020-06-12",16.1995,16.3745,14.7026,15.4428,6285600.0],["2020-06-15",14.6363,15.9228,14.4732,15.807,3093600.0],["2020-06-16",16.7411,17.084,16.3083,16.9066,2670000.0],["2020-06-17",17.7367,18.2002,17.3181,17.7698,5633200.0],["2020-06-18",17.7131,17.8786,17.0438,17.3347,3819200.0],["2020-06-19",17.5357,17.8171,16.8594,17.1242,4498000.0],["2020-06-22",17.0036,17.3725,16.5259,16.8925,5820800.0],["2020-06-23",17.1928,17.5168,16.8664,17.259,1670400.0],["2020-06-24",17.1124,17.2637,16.2208,16.8854,2307200.0],["2020-06-25",16.7246,17.1313,16.2847,16.611,2548400.0],["2020-06-26",16.5354,16.6702,16.008,16.1333,3136400.0],["2020-06-29",16.3367,17.0604,15.9347,17.0509,2569200.0],["2020-06-30",17.0604,17.311,16.8877,17.0154,2342000.0],["2020-07-01",17.0485,17.2874,16.8191,17.1029,2071200.0],["2020-07-02",17.5002,17.6469,16.7529,16.7979,2026400.0],["2020-07-06",17.3773,17.557,16.8144,17.3678,2996000.0],["2020-07-07",17.0627,17.1952,16.7813,16.8877,2112800.0],["2020-07-08",16.9729,17.2992,16.7553,17.2164,2158800.0],["2020-07-09",17.1479,17.2023,16.2799,16.7789,2426000.0],["2020-07-10",16.8121,17.4269,16.6512,17.3252,2273600.0],["2020-07-13",17.583,17.6847,16.98,17.0367,2264800.0],["2020-07-14",17.058,17.5972,16.5637,17.5641,2354400.0],["2020-07-15",18.0891,18.4888,17.8715,18.3634,1978000.0],["2020-07-16",18.257,18.257,17.8242,17.9259,2310400.0],["2020-07-17",17.9732,18.1648,17.7225,17.9236,2040800.0],["2020-07-20",17.7793,17.8739,17.1928,17.4269,2364800.0],["2020-07-21",17.5333,17.9425,17.3583,17.4506,1882000.0],["2020-07-22",17.3276,17.8266,17.3276,17.7627,1979600.0],["2020-07-23",17.7273,17.9094,17.2164,17.68,2698400.0],["2020-07-24",17.6421,17.6965,17.084,17.3773,3302000.0],["2020-07-27",17.4104,17.9732,17.382,17.9401,1990000.0],["2020-07-28",17.9141,18.1269,17.6469,17.7013,1733200.0],["2020-07-29",17.9732,18.5124,17.784,18.4982,3450000.0],["2020-07-30",19.8084,19.9976,17.9921,19.1604,7850400.0],["2020-07-31",19.5009,20.0023,18.8837,19.1438,3538400.0],["2020-08-03",19.1746,19.9408,19.1462,19.6215,3155200.0],["2020-08-04",19.6074,19.9574,19.3212,19.5932,2052400.0],["2020-08-05",19.6121,20.3216,19.6121,20.2908,2611200.0],["2020-08-06",20.1891,20.6526,20.0614,20.4043,2206400.0],["2020-08-07",20.3026,20.6077,20.227,20.5793,1944800.0],["2020-08-10",20.6243,21.102,20.506,20.6195,2726800.0],["2020-08-11",20.8679,20.9979,20.2317,20.3003,2192000.0],["2020-08-12",20.5108,20.6787,20.3949,20.6337,1175600.0],["2020-08-13",20.5108,20.7827,20.357,20.6503,1206800.0],["2020-08-14",20.5344,20.7189,20.2861,20.4091,1146400.0],["2020-08-17",20.4966,21.0358,20.4209,20.7874,1914400.0],["2020-08-18",20.7709,20.9199,20.4422,20.5178,1517200.0],["2020-08-19",20.5699,20.7874,20.3641,20.3901,1619600.0],["2020-08-20",20.2104,20.8489,20.2104,20.5746,1727600.0],["2020-08-21",20.4374,20.7236,20.2128,20.3216,1858000.0],["2020-08-24",20.5155,20.7638,20.331,20.6739,1516000.0],["2020-08-25",20.7094,20.7094,20.1915,20.4469,1050000.0],["2020-08-26",20.5202,20.7591,20.3523,20.6928,1172000.0],["2020-08-27",20.7449,20.9743,20.357,20.4516,1749200.0],["2020-08-28",20.603,20.7993,20.3121,20.383,1401200.0],["2020-08-31",20.3807,20.3949,20.033,20.2293,1917200.0],["2020-09-01",20.227,20.9577,20.0378,20.6739,2508000.0],["2020-09-02",20.83,21.1043,20.4138,20.9814,2122000.0],["2020-09-03",20.9672,21.0358,19.3969,19.5624,1946400.0],["2020-09-04",19.754,19.9763,18.8009,19.5553,2315200.0],["2020-09-08",19.1084,20.0212,19.1084,19.5884,1632400.0],["2020-09-09",19.8841,20.1276,19.7138,20.0283,1598400.0],["2020-09-10",20.1655,20.5793,20.0141,20.1347,1767200.0],["2020-09-11",20.2979,20.6574,19.8912,20.2743,1785200.0],["2020-09-14",20.9364,22.1473,20.9175,21.9746,6116800.0],["2020-09-15",22.3743,22.8118,22.1141,22.2513,2772400.0],["2020-09-16",22.4665,22.606,21.005,21.4472,4997600.0],["2020-09-17",21.154,21.6885,20.9412,21.5111,3000000.0],["2020-09-18",21.6388,21.6908,20.5297,20.7496,5575600.0],["2020-09-21",20.1087,20.6006,19.9172,20.5178,1865200.0],["2020-09-22",20.7472,20.9246,20.1607,20.5675,1465200.0],["2020-09-23",20.6243,20.9104,20.1702,20.2364,1722800.0],["2020-09-24",20.1016,20.6266,19.5624,20.2814,2398800.0],["2020-09-25",20.3121,20.9932,20.1631,20.7189,2069200.0],["2020-09-28",21.329,21.4638,21.0026,21.355,1744800.0],["2020-09-29",21.2935,21.3739,20.7756,20.8679,1634000.0],["2020-09-30",20.9199,21.3668,20.9199,21.0925,1322400.0],["2020-10-01",21.4567,21.7547,21.0665,21.2179,1932800.0],["2020-10-02",20.7023,21.9462,20.4209,21.653,2586000.0],["2020-10-05",21.8209,22.1,21.4118,21.6979,2059600.0],["2020-10-06",21.8729,21.9391,20.9293,21.0121,2546000.0],["2020-10-07",21.4591,21.7831,20.5581,20.83,3051600.0],["2020-10-08",21.0476,21.4283,20.7165,21.0712,2547200.0],["2020-10-09",21.3503,21.6766,21.1445,21.3172,1331600.0],["2020-10-12",21.4945,21.9344,21.4047,21.776,2312800.0],["2020-10-13",21.7452,22.1118,21.53,22.0077,1794800.0],["2020-10-14",22.1709,22.5398,21.9699,22.3033,2089200.0],["2020-10-15",22.0337,22.6368,21.7571,22.5209,1374400.0],["2020-10-16",22.6368,22.7787,22.3081,22.3081,1483200.0],["2020-10-19",22.3554,22.58,21.7523,21.7831,2135600.0],["2020-10-20",22.0456,22.1662,21.6412,21.6956,1217600.0],["2020-10-21",21.7287,21.7665,20.8584,20.9506,2414800.0],["2020-10-22",21.0807,21.2959,20.7283,21.005,1804400.0],["2020-10-23",21.2131,21.2155,20.3263,20.9601,2340400.0],["2020-10-26",20.8111,20.882,20.1371,20.4847,4145200.0],["2020-10-27",20.6361,21.005,20.5651,20.7685,2520800.0],["2020-10-28",20.2885,20.7449,20.0496,20.551,4415200.0],["2020-10-29",21.4472,21.7547,20.1749,20.3689,5983600.0],["2020-10-30",20.4564,21.0712,20.1773,21.0476,4976400.0],["2020-11-02",21.2155,21.4543,20.603,21.0476,5056000.0],["2020-11-03",21.3905,21.5206,20.9128,21.1114,4138000.0],["2020-11-04",20.8749,21.6483,20.7496,21.5608,4444800.0],["2020-11-05",21.828,23.2233,21.6648,23.0932,6224000.0],["2020-11-06",23.1263,23.4314,22.9442,23.0294,3338400.0],["2020-11-09",23.4007,24.0345,20.6219,20.6692,4937600.0],["2020-11-10",20.6834,21.381,20.3405,21.0476,2790800.0],["2020-11-11",21.0263,21.6885,20.8584,21.4307,2907200.0],["2020-11-12",21.5442,21.8304,21.1233,21.3976,2614400.0],["2020-11-13",21.5229,22.3908,21.4851,22.2206,2968400.0],["2020-11-16",22.6936,23.1216,22.23,23.105,3350000.0],["2020-11-17",22.8733,24.0865,22.7479,23.9588,2417600.0],["2020-11-18",23.9919,24.3679,23.8996,23.9422,2925200.0],["2020-11-19",23.7838,24.1858,23.5567,24.174,2130800.0],["2020-11-20",24.1574,24.278,23.876,24.2449,2328400.0],["2020-11-23",24.3135,24.4554,24.0203,24.2591,3336800.0],["2020-11-24",24.1409,24.3301,23.5827,23.7625,2568300.0],["2020-11-25",23.7909,24.3111,23.3179,24.1219,1365100.0],["2020-11-27",23.8949,24.3111,23.6868,24.1787,1707000.0],["2020-11-30",24.1314,24.5476,23.3463,23.8287,3619000.0],["2020-12-01",24.1409,24.349,23.3273,23.753,2059200.0],["2020-12-02",23.7436,23.8098,22.949,23.1003,2581500.0],["2020-12-03",23.1287,24.1976,23.1287,23.9233,1515200.0],["2020-12-04",24.0936,24.2544,23.7814,23.8287,1244800.0],["2020-12-07",23.7909,23.9706,23.3841,23.9328,1909800.0],["2020-12-08",23.5922,23.7814,22.9963,23.2611,1780400.0],["2020-12-09",23.753,24.1219,23.1571,23.3652,3011500.0],["2020-12-10",23.3557,24.2922,22.9773,24.2071,2516700.0],["2020-12-11",24.0936,25.1152,24.0274,24.926,2589400.0],["2020-12-14",25.2098,25.7112,24.6233,24.8976,2069400.0],["2020-12-15",25.0395,25.9382,24.7652,25.8531,2267900.0],["2020-12-16",26.1085,26.4301,25.4368,25.626,1632400.0],["2020-12-17",25.7679,25.9382,25.4936,25.872,1522900.0],["2020-12-18",26.4017,26.5436,25.7679,25.9666,3471000.0],["2020-12-21",25.3895,26.4206,25.2476,26.2031,2577500.0],["2020-12-22",26.2787,26.4679,25.9098,26.2787,1477000.0],["2020-12-23",26.4868,26.6666,25.9382,26.0233,1440000.0],["2020-12-24",25.9382,26.6004,25.7585,26.5436,1106200.0],["2020-12-28",27.0071,27.1017,25.9193,26.0328,2109700.0],["2020-12-29",26.0328,26.1747,25.3612,25.7868,1567900.0],["2020-12-30",25.9287,26.2787,25.749,25.9855,839700.0],["2020-12-31",26.0517,26.1085,25.522,25.5409,1527100.0],["2021-01-04",25.6071,25.6639,24.5098,25.0301,2451400.0],["2021-01-05",24.8503,25.4368,24.7936,25.2571,1533700.0],["2021-01-06",25.2382,26.4206,25.172,26.3166,1738100.0],["2021-01-07",26.4868,26.7896,26.099,26.4395,995900.0],["2021-01-08",26.676,26.7612,25.9476,26.2977,1127800.0],["2021-01-11",25.8058,27.2625,25.7206,26.8179,1477000.0],["2021-01-12",26.8936,27.6788,26.8463,27.5463,1019600.0],["2021-01-13",27.5369,27.6504,26.8841,26.9125,1819300.0],["2021-01-14",27.1017,27.395,26.9314,27.0544,1238500.0],["2021-01-15",26.8747,27.395,26.4206,27.1585,806100.0],["2021-01-19",27.3855,27.6031,26.4963,26.8558,1397900.0],["2021-01-20",26.9882,27.5936,26.8652,27.1963,1385600.0],["2021-01-21",27.5085,27.849,27.0639,27.0828,1212500.0],["2021-01-22",26.9598,27.3287,26.7139,27.2815,1074000.0],["2021-01-25",27.4328,28.2274,26.676,26.8842,2658100.0],["2021-01-26",27.026,27.1301,26.2314,26.3544,1901300.0],["2021-01-27",25.5409,26.1558,24.4814,25.4085,3029100.0],["2021-01-28",25.3044,25.9571,25.1057,25.7017,2956600.0],["2021-01-29",25.6166,25.6544,24.7274,24.9733,2220900.0],["2021-02-01",25.2003,25.9477,25.0963,25.872,2296600.0],["2021-02-02",26.2409,26.8936,25.8247,26.8179,1682800.0],["2021-02-03",26.9882,27.0733,25.8152,26.5152,1729700.0],["2021-02-04",26.5341,27.2247,26.5247,27.0828,1239700.0],["2021-02-05",27.2815,27.4044,26.7517,26.8842,1088300.0],["2021-02-08",27.1017,27.8301,26.9882,27.8017,2787900.0],["2021-02-09",27.9058,28.0382,27.4328,27.7733,1481400.0],["2021-02-10",27.745,28.2652,27.4612,27.7923,2451300.0],["2021-02-11",32.068,32.2572,29.7031,30.441,6682200.0],["2021-02-12",30.5829,31.2166,29.7882,30.7531,2103100.0],["2021-02-16",30.7437,30.8572,29.3436,29.9112,3185100.0],["2021-02-17",29.5991,30.2423,29.3342,29.5234,2038900.0],["2021-02-18",30.5072,30.7247,29.5612,30.2801,2754200.0],["2021-02-19",30.6491,31.6991,30.5072,31.6896,3135700.0],["2021-02-22",31.3302,32.0585,31.0464,31.3869,2752400.0],["2021-02-23",30.7437,32.1058,30.3274,31.9545,3366400.0],["2021-02-24",31.7744,32.8076,31.49,32.3811,2353100.0],["2021-02-25",32.5422,33.0446,31.4331,31.6701,2443400.0],["2021-02-26",31.9071,32.3147,30.9592,31.6701,2368300.0],["2021-03-01",32.4285,33.3953,32.3621,33.0162,2304900.0],["2021-03-02",33.0162,33.5849,32.836,33.3384,2537800.0],["2021-03-03",33.5565,34.7509,33.4143,34.1537,3015400.0],["2021-03-04",33.8503,33.9641,31.3004,32.3905,3632200.0],["2021-03-05",32.7507,34.2959,31.8597,34.2485,2398200.0],["2021-03-08",34.6371,35.6798,34.3622,35.1679,2800900.0],["2021-03-09",35.585,36.0874,34.7509,34.8172,3264200.0],["2021-03-10",34.4854,35.4239,34.3148,34.8362,2160400.0],["2021-03-11",35.3386,35.5755,34.8836,35.1016,2048500.0],["2021-03-12",35.1016,36.1633,34.8551,35.9926,2255900.0],["2021-03-15",36.0021,37.206,35.6988,37.1112,3124900.0],["2021-03-16",37.3482,37.3482,36.0969,36.5045,2223700.0],["2021-03-17",36.3434,37.4998,36.2107,37.1112,2568000.0],["2021-03-18",36.9595,37.9928,36.1633,36.2486,2378300.0],["2021-03-19",36.2391,37.879,35.8978,37.4145,3449800.0],["2021-03-22",37.6799,37.9075,36.7605,36.8553,2902700.0],["2021-03-23",36.3718,36.4192,34.6845,34.8931,2918500.0],["2021-03-24",35.367,35.9452,34.5897,34.6466,1817100.0],["2021-03-25",34.1916,35.4902,33.784,35.3196,3201600.0],["2021-03-26",35.6798,36.3339,35.1395,35.9926,1699800.0],["2021-03-29",35.7367,36.3149,33.7935,34.4096,2794100.0],["2021-03-30",34.5708,35.1585,34.2295,35.0258,1663800.0],["2021-03-31",35.1774,35.3291,34.6466,34.6561,1895300.0],["2021-04-01",34.9025,35.7083,34.694,35.4713,1662100.0],["2021-04-05",35.9547,36.2865,35.13,35.5661,1203900.0],["2021-04-06",35.6893,36.1822,35.3196,35.6609,1395600.0],["2021-04-07",35.6419,35.8599,35.2533,35.5281,1052900.0],["2021-04-08",35.5092,35.6703,34.9784,35.5376,1265200.0],["2021-04-09",35.8315,36.9121,35.7083,36.9026,2042000.0],["2021-04-12",37.1207,37.2723,36.3434,36.8363,1689300.0],["2021-04-13",36.8079,36.9121,35.9452,36.8079,1602300.0],["2021-04-14",36.6657,37.2344,36.4571,36.95,1714700.0],["2021-04-15",37.3576,37.4524,36.6372,37.0354,1365400.0],["2021-04-16",37.1586,37.5946,36.9406,37.443,1571300.0],["2021-04-19",37.3482,37.6041,36.8079,36.969,2163400.0],["2021-04-20",37.2344,37.3671,35.841,36.3718,1202800.0],["2021-04-21",36.3528,37.4524,36.0874,37.3766,3008100.0],["2021-04-22",36.969,37.5851,36.4571,36.9311,2521000.0],["2021-04-23",37.3387,38.0875,37.1586,37.898,1732300.0],["2021-04-26",38.2013,38.5141,37.5283,37.6799,2024700.0],["2021-04-27",37.8221,38.7227,37.5472,38.5236,2059300.0],["2021-04-28",38.3245,38.9028,37.7179,38.2013,2165800.0],["2021-04-29",36.2107,37.8506,35.8599,36.4382,4080100.0],["2021-04-30",36.5519,37.1681,36.0306,36.1538,2684200.0],["2021-05-03",36.7699,37.2439,36.5045,36.95,2642100.0],["2021-05-04",36.6372,36.9311,36.1159,36.6372,1177400.0],["2021-05-05",36.9974,37.1017,36.277,37.0069,1137200.0],["2021-05-06",37.0733,37.187,35.9926,36.6657,1629800.0],["2021-05-07",36.8458,37.4619,36.4382,37.3008,1315600.0],["2021-05-10",37.3671,38.0781,37.0354,37.1586,1077600.0],["2021-05-11",36.5993,36.9121,35.6419,36.4192,2101300.0],["2021-05-12",36.1438,36.2483,34.0166,34.1115,2503200.0],["2021-05-13",34.273,35.2606,34.2255,34.8997,1769900.0],["2021-05-14",35.2701,36.1248,35.1752,35.9824,1709500.0],["2021-05-17",35.9349,36.0583,35.0707,35.65,1253400.0],["2021-05-18",35.9254,36.2578,35.0517,35.0802,2287200.0],["2021-05-19",34.4059,34.6908,33.7792,34.4534,1685200.0],["2021-05-20",34.5199,34.7668,33.9786,34.6149,1205800.0],["2021-05-21",34.8333,35.0802,33.8551,33.8931,2166800.0],["2021-05-24",34.2255,35.3651,34.0546,34.8618,2050300.0],["2021-05-25",35.0422,35.2511,34.7573,34.8143,2010400.0],["2021-05-26",34.9947,35.3746,34.8238,34.9947,1598400.0],["2021-05-27",37.8437,38.4135,36.9415,37.4638,3222900.0],["2021-05-28",37.6727,38.0051,36.3052,36.5617,1450500.0],["2021-06-01",36.9415,37.5018,36.6281,37.2549,1149000.0],["2021-06-02",37.1789,37.4448,36.2483,36.3242,1620500.0],["2021-06-03",36.0868,36.3242,35.1372,36.0204,1551500.0],["2021-06-04",36.1248,36.6566,35.9919,36.6186,1454900.0],["2021-06-07",36.6186,37.4828,36.6091,36.9985,1990500.0],["2021-06-08",37.1504,37.3594,36.7136,37.2169,1550800.0],["2021-06-09",37.3119,37.3879,36.7991,36.9985,1123200.0],["2021-06-10",37.2644,37.7677,36.2578,36.4952,2204700.0],["2021-06-11",36.5711,37.5303,36.5142,37.4923,2155600.0],["2021-06-14",37.5303,37.6063,36.6471,36.8655,1612500.0],["2021-06-15",36.8181,36.8181,36.2293,36.5996,1100400.0],["2021-06-16",36.5617,36.7421,35.7829,36.1343,1654000.0],["2021-06-17",36.0868,36.2957,34.5484,35.4126,1800600.0],["2021-06-18",34.8523,35.574,34.6623,35.3366,4600200.0],["2021-06-21",35.6975,36.0678,35.4221,35.7734,1228900.0],["2021-06-22",35.8589,35.9824,35.3936,35.726,1208500.0],["2021-06-23",35.688,35.8399,35.3651,35.555,876300.0],["2021-06-24",35.8494,36.0393,35.574,36.0109,817400.0],["2021-06-25",36.0868,36.9415,35.9729,36.8181,2577600.0],["2021-06-28",36.913,36.913,36.1913,36.7326,1596800.0],["2021-06-29",36.4667,37.3784,36.3717,36.9035,1593500.0],["2021-06-30",36.9035,37.4353,36.6186,37.2169,1646700.0],["2021-07-01",37.5588,39.724,37.3973,39.4296,3205100.0],["2021-07-02",39.6575,40.2938,39.0403,40.1134,3312500.0],["2021-07-06",40.3128,40.4552,37.7867,38.5464,2773900.0],["2021-07-07",38.6224,39.1447,38.2425,38.5084,1150900.0],["2021-07-08",37.3404,37.7772,35.8874,37.2644,1822000.0],["2021-07-09",37.6538,38.4135,37.6538,38.2805,1245400.0],["2021-07-12",38.1286,38.7933,37.7772,38.6509,1333800.0],["2021-07-13",38.3565,38.4799,37.6537,37.6727,909800.0],["2021-07-14",37.8912,38.233,37.4068,37.4828,1055200.0],["2021-07-15",37.2549,37.4068,36.7136,37.065,1097900.0],["2021-07-16",37.1504,37.5208,36.5712,36.6376,742200.0],["2021-07-19",35.707,36.4857,35.4885,36.0109,1000100.0],["2021-07-20",36.0583,37.7392,35.8114,37.5398,1107200.0],["2021-07-21",37.5493,38.404,37.5208,38.366,1197500.0],["2021-07-22",38.461,38.461,37.3499,37.4353,875700.0],["2021-07-23",37.7202,38.2615,37.5208,37.8152,858200.0],["2021-07-26",37.7202,38.1381,37.6443,37.8912,966700.0],["2021-07-27",37.4923,37.6253,35.6215,36.3242,3044700.0],["2021-07-28",36.2293,36.6471,35.2321,35.745,2664900.0],["2021-07-29",37.4638,41.7752,37.2264,41.2529,7070000.0],["2021-07-30",41.3099,41.3099,40.3698,41.0915,2468600.0],["2021-08-02",40.6452,41.7658,40.2938,40.4552,2387500.0],["2021-08-03",40.4647,40.7876,39.6005,40.4647,1605500.0],["2021-08-04",40.3603,40.7211,39.6765,40.2083,1798200.0],["2021-08-05",40.6167,41.2245,39.8949,40.6262,1042700.0],["2021-08-06",40.8066,41.3289,40.1039,40.1323,1364500.0],["2021-08-09",40.1703,40.9111,39.9519,40.5312,1075100.0],["2021-08-10",41.0155,41.2529,40.5502,40.6452,1134600.0],["2021-08-11",40.7308,41.692,40.2835,41.6254,1065800.0],["2021-08-12",41.5302,42.6246,40.7879,41.5302,1717900.0],["2021-08-13",41.2542,41.692,40.9402,41.6729,814400.0],["2021-08-16",41.397,41.8442,41.0734,41.6729,1122300.0],["2021-08-17",41.0924,42.0441,40.3977,40.9782,2806100.0],["2021-08-18",40.6261,41.6159,40.4548,41.0258,1354400.0],["2021-08-19",40.2074,41.102,39.7316,40.3597,1817200.0],["2021-08-20",40.2455,40.6071,40.0171,40.531,1136900.0],["2021-08-23",40.9497,41.3399,40.7403,41.0829,977400.0],["2021-08-24",41.1686,42.1488,41.0258,41.7205,1124100.0],["2021-08-25",41.8633,43.2241,41.7396,42.8435,1599300.0],["2021-08-26",43.0624,43.1956,42.0631,42.4819,1992000.0],["2021-08-27",42.4152,43.5667,42.4152,43.2432,1918000.0],["2021-08-30",43.6238,43.7856,43.2051,43.2241,992100.0],["2021-08-31",43.1004,43.2432,42.2915,42.539,3462200.0],["2021-09-01",42.6532,43.6809,42.5865,43.3288,1829300.0],["2021-09-02",43.3288,43.8903,42.7959,43.5572,1506800.0],["2021-09-03",43.3764,43.8427,43.2813,43.5858,1720100.0],["2021-09-07",43.6809,44.3281,43.3383,43.3669,2265400.0],["2021-09-08",43.1004,43.6143,42.6817,43.5858,2293200.0],["2021-09-09",43.8142,45.5842,43.7856,45.1655,2751100.0],["2021-09-10",45.4225,46.003,44.9276,44.9371,2141400.0],["2021-09-13",45.432,45.5081,44.2329,45.4225,2047400.0],["2021-09-14",45.6794,46.0696,45.0513,45.1084,1746600.0],["2021-09-15",44.9942,45.6223,44.7468,45.4891,1410200.0],["2021-09-16",45.3273,46.0981,45.2892,45.3844,1606900.0],["2021-09-17",45.2321,45.5557,44.7563,45.2797,5462200.0],["2021-09-20",44.0521,45.4034,43.9379,45.3273,2460300.0],["2021-09-21",46.0411,46.317,45.2892,46.003,2051600.0],["2021-09-22",46.3741,47.4685,46.2599,47.1925,2701000.0],["2021-09-23",47.3734,48.0681,47.0022,47.1164,1607500.0],["2021-09-24",46.9166,47.6589,46.5169,46.9832,1271900.0],["2021-09-27",46.8785,47.6969,46.8024,47.0498,1458600.0],["2021-09-28",46.6311,47.2211,45.8888,46.003,1987000.0],["2021-09-29",46.3456,46.4693,45.6604,45.9364,848100.0],["2021-09-30",45.9078,45.9078,44.1663,44.1663,1880300.0],["2021-10-01",44.3947,44.7468,43.2051,44.2805,1827700.0],["2021-10-04",44.1187,44.2234,43.1861,43.3954,2639800.0],["2021-10-05",43.443,44.014,43.0338,43.0909,1890600.0],["2021-10-06",42.6436,43.3098,42.0346,43.0433,1833600.0],["2021-10-07",43.5477,44.5945,43.4621,43.7666,1381700.0],["2021-10-08",43.6143,43.8808,42.7769,42.8149,988200.0],["2021-10-11",42.7959,43.3193,42.6246,42.6436,890400.0],["2021-10-12",42.7198,43.0719,42.4914,42.5009,944300.0],["2021-10-13",42.6056,42.6627,41.7871,41.8918,1866600.0],["2021-10-14",42.3772,43.1861,42.0822,42.8149,1331800.0],["2021-10-15",43.2622,43.5477,42.4343,42.4533,889700.0],["2021-10-18",42.3581,44.309,42.3486,44.271,1449400.0],["2021-10-19",44.4898,44.7182,43.738,43.8808,627100.0],["2021-10-20",43.738,44.7658,43.681,44.6136,841500.0],["2021-10-21",44.7278,45.5462,44.7278,45.47,1036300.0],["2021-10-22",45.6318,46.2885,45.3558,45.6033,912700.0],["2021-10-25",45.5271,45.8412,45.2797,45.6509,1255200.0],["2021-10-26",45.7651,45.9173,45.0132,45.2607,800500.0],["2021-10-27",45.1179,45.3463,43.9855,44.4803,2504100.0],["2021-10-28",44.4423,44.4423,41.7776,42.872,5109900.0],["2021-10-29",42.872,43.4621,42.0251,42.3201,2270600.0],["2021-11-01",42.7388,43.4811,42.4819,42.872,1554400.0],["2021-11-02",42.9577,43.3954,42.1488,42.2154,2320400.0],["2021-11-03",42.1868,43.6238,42.1868,43.0243,1492100.0],["2021-11-04",42.872,44.0711,42.6436,42.853,1133300.0],["2021-11-05",43.2527,43.5953,42.6341,42.9006,1463700.0],["2021-11-08",42.9196,43.2622,42.4723,42.6627,1276200.0],["2021-11-09",42.5482,43.149,42.2431,42.4147,1101800.0],["2021-11-10",42.348,42.6341,41.6614,41.7854,1257500.0],["2021-11-11",42.1191,42.2908,41.4135,41.6233,1174100.0],["2021-11-12",41.7186,43.3302,41.5089,42.7485,1480700.0],["2021-11-15",43.0822,43.3016,42.3671,43.0918,1104500.0],["2021-11-16",43.2253,44.3028,42.8915,43.8356,1721100.0],["2021-11-17",43.95,44.0835,42.1287,42.2336,1445100.0],["2021-11-18",42.5864,42.739,41.9093,42.1573,968200.0],["2021-11-19",41.9189,42.3861,41.7186,41.938,1625600.0],["2021-11-22",42.2622,42.6913,41.5089,42.0238,1196500.0],["2021-11-23",41.8521,42.1668,41.013,41.8712,1283800.0],["2021-11-24",41.3753,42.1287,41.1465,41.8331,1194600.0],["2021-11-26",40.3646,40.889,39.821,40.2692,1587700.0],["2021-11-29",40.8127,41.0607,40.1548,40.5457,1867400.0],["2021-11-30",40.1071,41.1942,39.6494,40.8509,2957900.0],["2021-12-01",41.3944,42.9201,41.2419,41.2705,3884200.0],["2021-12-02",41.28,42.8915,41.2419,42.758,1895000.0],["2021-12-03",43.0918,43.1967,41.3754,41.6424,2146600.0],["2021-12-06",41.671,43.5972,41.3658,43.2157,3560800.0],["2021-12-07",43.7116,44.5317,43.1395,43.2634,1744400.0],["2021-12-08",43.6163,43.8737,43.1109,43.6353,1045400.0],["2021-12-09",43.2157,43.8165,42.6913,42.7008,955800.0],["2021-12-10",42.9297,43.2444,42.3671,42.7485,1347400.0],["2021-12-13",43.1585,44.0358,42.224,43.6067,2772700.0],["2021-12-14",43.1776,44.1979,43.0536,43.7688,2738700.0],["2021-12-15",44.074,45.0847,43.1585,44.9989,2479000.0],["2021-12-16",45.1896,45.3231,43.9786,44.2265,2983200.0],["2021-12-17",43.683,43.9977,43.0346,43.54,3805300.0],["2021-12-20",43.0155,43.0441,41.7472,42.7771,2211400.0],["2021-12-21",43.2634,43.559,42.6627,43.5304,2676700.0],["2021-12-22",43.5018,44.7128,43.5018,44.3409,4296100.0],["2021-12-23",44.484,44.9322,44.1216,44.1502,2590300.0],["2021-12-27",44.1502,44.8368,43.8832,44.8368,2120400.0],["2021-12-28",44.8177,45.5711,44.8082,44.9989,1373400.0],["2021-12-29",44.9798,45.8762,44.9703,45.552,1618600.0],["2021-12-30",45.4852,45.819,44.7987,44.8082,876900.0],["2021-12-31",44.7319,45.0752,44.5126,44.8463,882900.0],["2022-01-03",44.8845,45.8953,44.8845,45.1706,1436000.0],["2022-01-04",45.3994,46.2195,45.3994,45.9716,2223500.0],["2022-01-05",46.5818,46.6963,44.4268,44.6556,2292000.0],["2022-01-06",44.5031,45.1992,43.9595,44.8845,933600.0],["2022-01-07",44.894,44.9989,42.739,42.758,1596900.0],["2022-01-10",42.1668,42.2717,40.746,42.2145,2165400.0],["2022-01-11",42.0142,42.6341,41.3658,42.5768,1311200.0],["2022-01-12",42.3766,42.9106,41.9856,42.348,1141600.0],["2022-01-13",42.6245,42.6722,41.5756,41.7186,1089000.0],["2022-01-14",41.1942,41.2133,39.5159,40.1357,2366300.0],["2022-01-18",39.2966,39.7543,38.7149,38.9247,2729200.0],["2022-01-19",39.02,39.4205,38.4956,38.5146,2462300.0],["2022-01-20",38.5909,39.4301,37.4943,37.5611,3450700.0],["2022-01-21",37.1987,38.1523,36.7029,36.9126,3159200.0],["2022-01-24",35.7207,38.1904,34.729,38.0855,5431500.0],["2022-01-25",37.1892,38.3621,36.7505,37.9711,2747700.0],["2022-01-26",38.5814,38.9533,36.7315,36.9126,2424700.0],["2022-01-27",37.0175,37.418,35.2534,35.282,3370000.0],["2022-01-28",35.6253,36.7505,35.0341,36.7315,2397900.0],["2022-01-31",36.7505,37.9997,36.6838,37.9616,2413000.0],["2022-02-01",38.1332,38.4002,37.3418,38.2858,2396800.0],["2022-02-02",38.4574,38.6863,37.7613,38.3049,1816500.0],["2022-02-03",37.8567,38.2953,37.5515,37.5706,1871600.0],["2022-02-04",37.5039,38.1523,36.8459,37.7423,2816800.0],["2022-02-07",38.0092,38.3239,37.4943,37.8471,1976100.0],["2022-02-08",37.7327,38.734,37.7137,38.5337,2255100.0],["2022-02-09",39.0963,39.9545,38.9533,39.8306,2036400.0],["2022-02-10",38.9438,40.3074,38.5909,38.8007,1690700.0],["2022-02-11",38.9819,39.287,37.9616,38.3049,1947500.0],["2022-02-14",38.1046,38.8484,37.7995,38.0188,2387800.0],["2022-02-15",38.5242,38.8484,37.8662,38.1332,2915700.0],["2022-02-16",37.7327,37.9711,37.151,37.4276,2101400.0],["2022-02-17",37.1987,37.3132,35.5395,35.5586,4499600.0],["2022-02-18",35.4346,36.1212,35.1295,35.673,3272600.0],["2022-02-22",30.8003,31.8397,27.7965,28.7406,14938500.0],["2022-02-23",28.855,30.8289,28.4926,30.3044,10295300.0],["2022-02-24",29.1411,31.3724,28.9313,31.2675,5505200.0],["2022-02-25",31.0768,32.2402,30.8575,32.2211,3497600.0],["2022-02-28",31.5822,32.0685,31.0291,31.4773,3701800.0],["2022-03-01",31.2485,31.5345,30.2377,30.3902,3794800.0],["2022-03-02",30.4761,32.1353,30.4761,31.8492,3163300.0],["2022-03-03",31.8301,32.1353,31.2484,31.5536,1985400.0],["2022-03-04",31.5536,31.6394,30.457,30.9052,2960300.0],["2022-03-07",30.7521,30.7999,27.7869,27.806,4345600.0],["2022-03-08",27.9495,29.7669,27.9495,28.82,4875900.0],["2022-03-09",29.4513,30.4269,29.4513,29.7956,3098000.0],["2022-03-10",29.5087,30.6565,29.2982,30.4365,3675100.0],["2022-03-11",30.6469,30.9913,29.8339,29.853,2355000.0],["2022-03-14",29.7191,29.9008,28.6956,28.9921,2220500.0],["2022-03-15",29.1452,30.2165,29.1452,30.1112,1717700.0],["2022-03-16",30.3695,31.5078,30.1973,31.2591,2166800.0],["2022-03-17",30.9434,31.5843,30.8669,31.5843,1912100.0],["2022-03-18",31.6417,32.7417,31.1826,32.6269,2936300.0],["2022-03-21",32.6365,33.0191,31.4026,31.7947,2722600.0],["2022-03-22",31.7756,32.0626,31.4504,31.6895,2435800.0],["2022-03-23",31.2973,31.5269,29.3269,29.3556,3086000.0],["2022-03-24",29.4226,29.6139,29.0495,29.3365,3225800.0],["2022-03-25",29.0686,29.3652,28.2556,28.4373,2693300.0],["2022-03-28",27.9304,28.4182,27.8539,28.1313,4527800.0],["2022-03-29",28.7817,30.0921,28.7339,29.4321,3705600.0],["2022-03-30",28.8104,28.8391,27.2704,27.7295,4773400.0],["2022-03-31",25.8834,27.1078,25.7304,26.706,7838700.0],["2022-04-01",26.8782,27.0504,26.5147,26.8304,3036500.0],["2022-04-04",26.773,27.3852,26.5913,27.1269,2912400.0],["2022-04-05",27.0982,27.433,26.8687,27.0408,3749200.0],["2022-04-06",26.4669,27.3756,26.1895,27.0887,6924000.0],["2022-04-07",27.0217,27.3373,25.7878,26.8495,3539000.0],["2022-04-08",27.0313,28.0452,26.7921,27.4139,2590800.0],["2022-04-11",26.9165,28.1408,26.9165,27.2704,2248200.0],["2022-04-12",27.5956,28.4756,27.5573,27.8634,3468700.0],["2022-04-13",27.7295,28.313,27.6913,27.72,2231900.0],["2022-04-14",27.8634,28.2652,27.2513,27.3756,2273800.0],["2022-04-18",27.28,27.8156,26.7443,27.2321,2590300.0],["2022-04-19",27.3469,28.7147,27.3469,28.5043,2908200.0],["2022-04-20",28.7817,28.9634,28.4565,28.466,2547500.0],["2022-04-21",28.753,28.7817,27.1652,27.3182,2884700.0],["2022-04-22",26.9356,27.2513,26.3904,26.6104,3584200.0],["2022-04-25",26.2087,27.5191,25.9121,27.4521,3165100.0],["2022-04-26",27.3086,27.586,25.9121,26.113,4725100.0],["2022-04-27",26.2086,26.7826,25.4434,25.6347,4980000.0],["2022-04-28",26.0174,27.4521,24.4487,27.1556,6263500.0],["2022-04-29",26.7634,27.5765,25.8739,25.9313,3593500.0],["2022-05-02",25.9504,26.8878,25.74,26.8113,3374500.0],["2022-05-03",26.8495,27.3087,26.6104,27.0504,3185100.0],["2022-05-04",27.0791,28.0069,26.4478,27.9687,3199400.0],["2022-05-05",27.3565,27.6626,26.1417,26.7539,3351600.0],["2022-05-06",26.5817,26.5817,25.3287,26.3043,3094900.0],["2022-05-09",25.4626,26.4765,25.3191,25.5104,2313300.0],["2022-05-10",25.6826,26.1321,24.3243,24.64,3661000.0],["2022-05-11",24.7264,25.0913,23.286,23.4589,2447300.0],["2022-05-12",23.2188,24.8224,23.2188,24.3423,2787700.0],["2022-05-13",24.88,25.8691,24.7552,25.4466,2309800.0],["2022-05-16",25.1969,25.4466,24.7456,24.928,2140600.0],["2022-05-17",25.6578,26.0419,24.928,25.677,2576400.0],["2022-05-18",24.832,24.8512,23.6605,24.083,3630500.0],["2022-05-19",23.9006,24.4671,23.7085,23.9102,2388300.0],["2022-05-20",24.4095,24.4095,23.3052,23.8622,2167100.0],["2022-05-23",24.1502,24.2943,23.4204,23.9198,1624900.0],["2022-05-24",23.5549,23.7757,22.3546,22.7195,2609000.0],["2022-05-25",22.4698,24.0638,22.441,23.7565,2243000.0],["2022-05-26",24.0446,25.4178,24.0446,24.9376,2702800.0],["2022-05-27",25.0625,25.5426,24.8224,25.3601,1863500.0],["2022-05-31",25.0625,25.4754,24.7072,25.3217,2861100.0],["2022-06-01",23.987,24.3903,23.5741,23.6605,4702300.0],["2022-06-02",23.8814,24.6592,23.6989,24.6592,2147300.0],["2022-06-03",24.3903,24.3903,23.7469,23.9006,1483300.0],["2022-06-06",23.9102,24.4479,23.5549,24.2271,1610000.0],["2022-06-07",23.7181,24.3711,23.4204,23.7757,2167800.0],["2022-06-08",23.6125,23.9198,23.2956,23.5741,1439400.0],["2022-06-09",23.3052,23.3628,22.8539,22.8731,1395300.0],["2022-06-10",22.3834,22.5754,21.2407,21.2503,2239000.0],["2022-06-13",20.5589,21.0486,20.4149,20.7702,3722600.0],["2022-06-14",20.8854,21.087,20.2612,20.5493,2823300.0],["2022-06-15",20.9046,22.1241,20.7894,21.74,3389800.0],["2022-06-16",20.9334,20.9526,19.2338,19.5698,4343500.0],["2022-06-17",19.493,20.6453,19.4546,20.3957,6064500.0],["2022-06-21",21.1639,21.2311,20.3284,20.3765,3239300.0],["2022-06-22",20.146,21.1063,20.05,20.7125,2063400.0],["2022-06-23",20.943,21.7496,20.7221,21.6536,3307700.0],["2022-06-24",21.8168,22.8251,21.7784,22.7195,6559600.0],["2022-06-27",22.8539,22.9307,22.1241,22.2393,2811800.0],["2022-06-28",22.4986,22.7099,21.4615,21.6056,1976100.0],["2022-06-29",21.4807,21.4807,20.6645,20.799,1958400.0],["2022-06-30",20.3284,20.8086,19.6851,20.5205,2314100.0],["2022-07-01",20.5589,20.9334,20.0788,20.4149,2453000.0],["2022-07-05",20.1652,21.9705,19.954,21.9129,2529100.0],["2022-07-06",21.7976,22.1145,20.5781,21.0006,2079100.0],["2022-07-07",21.0582,21.7976,20.9334,21.6824,1595800.0],["2022-07-08",21.5576,21.9321,21.3367,21.5768,1428600.0],["2022-07-11",21.4999,21.8264,21.2503,21.4615,1804600.0],["2022-07-12",21.4423,22.0857,21.4423,21.8745,2611400.0],["2022-07-13",21.4327,22.4026,21.1735,22.1241,1602900.0],["2022-07-14",21.788,21.8264,21.1159,21.596,1573200.0],["2022-07-15",22.0665,22.2201,21.4999,21.9033,1066500.0],["2022-07-18",22.1913,22.9787,22.1145,22.2489,1671100.0],["2022-07-19",22.5082,23.43,22.4698,23.2476,1619300.0],["2022-07-20",23.1804,23.9486,23.1036,23.891,2082400.0],["2022-07-21",23.8718,24.4479,23.5837,24.4191,1517500.0],["2022-07-22",24.6016,25.1393,24.1214,24.2943,2024200.0],["2022-07-25",24.3423,24.3999,23.7085,24.0158,2461500.0],["2022-07-26",23.7181,23.7181,23.046,23.2092,2676900.0],["2022-07-27",23.1132,24.5919,23.1132,24.1886,4028200.0],["2022-07-28",23.843,25.8307,23.843,25.6386,2679000.0],["2022-07-29",25.6578,26.4164,25.2257,26.3876,2192900.0],["2022-08-01",26.186,27.079,25.8115,26.7333,1689700.0],["2022-08-02",26.4452,26.5509,25.8787,25.8883,1210400.0],["2022-08-03",26.282,26.8485,26.1572,26.5413,1489200.0],["2022-08-04",26.3876,26.7909,26.234,26.4644,1316700.0],["2022-08-05",26.0515,26.7429,26.0323,26.1187,1260700.0],["2022-08-08",26.3876,27.4343,26.3108,26.9638,2095200.0],["2022-08-09",26.7141,26.7141,25.437,25.677,1432500.0],["2022-08-10",26.4385,26.93,26.2264,26.7565,1695700.0],["2022-08-11",27.4794,27.9421,27.2192,27.4891,2288500.0],["2022-08-12",27.7686,27.9421,27.5083,27.8457,1439600.0],["2022-08-15",27.5855,28.1156,27.412,27.8842,2150100.0],["2022-08-16",27.6529,28.877,27.6433,28.6553,1503600.0],["2022-08-17",28.077,28.1445,27.518,27.7975,2066500.0],["2022-08-18",27.7397,28.1156,27.1999,27.8939,1387400.0],["2022-08-19",27.5276,27.6722,26.6891,26.9397,1318700.0],["2022-08-22",26.3903,26.6794,25.9276,26.0433,1536900.0],["2022-08-23",26.1782,26.7565,26.024,26.0337,1304900.0],["2022-08-24",26.3517,26.4096,25.8698,25.918,1772800.0],["2022-08-25",25.8794,26.3806,25.7638,26.1204,1336500.0],["2022-08-26",26.1397,26.3035,24.8481,24.9541,1694100.0],["2022-08-29",24.5782,25.0602,24.5782,24.7228,1067900.0],["2022-08-30",25.0312,25.2626,24.5493,24.8578,841000.0],["2022-08-31",24.771,24.8192,24.0096,24.1059,2044000.0],["2022-09-01",23.8264,24.5108,23.4505,24.4818,1401200.0],["2022-09-02",24.8481,25.0602,23.8072,23.9806,1324000.0],["2022-09-06",24.1349,24.2891,23.3831,23.518,1793300.0],["2022-09-07",23.9517,26.5156,23.73,26.2553,4717800.0],["2022-09-08",25.9276,26.1011,25.4264,26.0722,2333900.0],["2022-09-09",26.0144,27.0264,26.0144,26.8529,1954300.0],["2022-09-12",27.065,27.3059,26.6794,27.2096,2432200.0],["2022-09-13",26.1879,26.8722,26.0047,26.6698,3507600.0],["2022-09-14",26.8626,27.1903,25.9951,26.8626,2785000.0],["2022-09-15",26.8915,28.0674,26.7469,26.9879,2638900.0],["2022-09-16",26.6216,26.7662,25.8023,26.0047,5031100.0],["2022-09-19",25.9565,26.718,25.8794,26.6794,1655400.0],["2022-09-20",26.3228,26.4481,25.7541,25.8216,1489100.0],["2022-09-21",26.1397,26.5156,25.5903,25.6288,1711300.0],["2022-09-22",25.465,25.5132,24.0963,24.2312,1814400.0],["2022-09-23",23.8264,24.1252,23.3831,23.9325,1643900.0],["2022-09-26",23.759,24.3373,23.6337,23.6529,1277500.0],["2022-09-27",24.0963,24.3084,23.4023,23.7879,1652100.0],["2022-09-28",23.971,24.9156,23.865,24.7228,2125200.0],["2022-09-29",24.1831,24.1927,22.8819,23.4698,2182800.0],["2022-09-30",23.1228,23.73,22.7662,23.2674,2459000.0],["2022-10-03",23.6819,24.6843,23.2385,24.424,2739400.0],["2022-10-04",25.1565,26.2939,24.9927,26.1108,2525100.0],["2022-10-05",25.4168,26.3517,25.4168,26.2264,1476500.0],["2022-10-06",26.1493,26.7662,26.0047,26.5541,1365200.0],["2022-10-07",26.1397,26.265,25.6578,25.9276,1220900.0],["2022-10-10",26.0722,26.3421,25.5999,25.7927,1697700.0],["2022-10-11",25.2047,25.3011,23.9517,24.9541,2851400.0],["2022-10-12",25.118,25.3108,24.5108,25.1469,1070200.0],["2022-10-13",24.4433,25.2626,23.7397,24.8481,1967200.0],["2022-10-14",25.2144,25.5228,23.9132,24.0674,1621100.0],["2022-10-17",24.7806,25.3397,24.559,25.224,1826900.0],["2022-10-18",25.8987,26.3806,25.5132,25.9084,1647900.0],["2022-10-19",25.812,26.0529,24.7806,25.0312,1630200.0],["2022-10-20",25.1469,26.0529,24.771,24.7999,1542300.0],["2022-10-21",24.7325,25.9373,24.6361,25.9276,1379500.0],["2022-10-24",26.0529,26.477,25.359,26.2843,1164900.0],["2022-10-25",26.2264,27.5565,26.2264,27.2192,2341700.0],["2022-10-26",27.2288,27.9517,27.0361,27.1132,1753200.0],["2022-10-27",26.3132,27.1035,25.8023,25.8023,4186600.0],["2022-10-28",25.7059,26.4385,25.2433,26.2746,2332100.0],["2022-10-31",26.1782,26.5156,25.8312,25.918,2050300.0],["2022-11-01",26.4192,26.6505,25.6385,25.9855,1649800.0],["2022-11-02",25.5517,25.8987,24.0867,24.1349,3100900.0],["2022-11-03",25.0602,26.5638,24.8578,26.0047,4372200.0],["2022-11-04",26.3614,27.8843,26.3614,27.865,3496800.0],["2022-11-07",28.2312,28.3276,27.4891,28.2601,2560200.0],["2022-11-08",28.4529,28.7806,27.9421,28.4818,2641200.0],["2022-11-09",28.0577,29.2529,27.8553,28.4915,2572300.0],["2022-11-10",30.0722,31.1517,29.918,30.3517,3211300.0],["2022-11-11",30.3517,32.0385,30.3517,31.3541,2745600.0],["2022-11-14",30.8144,31.3445,30.0722,30.13,1834700.0],["2022-11-15",31.0264,31.8168,30.7565,31.4698,2970100.0],["2022-11-16",30.938,31.0831,30.2516,30.619,1270600.0],["2022-11-17",29.9325,30.1452,29.4878,30.1452,1230400.0],["2022-11-18",30.5803,30.88,29.9712,30.2033,1077900.0],["2022-11-21",29.9906,30.3289,29.7682,30.0389,904700.0],["2022-11-22",30.3096,30.6963,29.9906,30.5126,1490500.0],["2022-11-23",30.4933,31.0347,30.4063,30.8123,1037600.0],["2022-11-25",30.619,31.0637,30.2613,30.416,640200.0],["2022-11-28",30.0582,30.4933,29.9519,30.3096,2055200.0],["2022-11-29",30.1356,30.1743,29.4781,29.7972,1639500.0],["2022-11-30",29.9519,30.7833,29.5072,30.7157,1331400.0],["2022-12-01",30.9477,31.6341,30.8994,31.025,1250800.0],["2022-12-02",30.561,31.2087,30.3579,31.0154,1349400.0],["2022-12-05",30.4546,31.0444,30.2419,30.4643,1208800.0],["2022-12-06",30.4353,30.8027,30.2129,30.648,1337400.0],["2022-12-07",30.4063,30.7447,30.1452,30.5513,821000.0],["2022-12-08",30.6576,31.3924,30.4353,31.3828,1164400.0],["2022-12-09",31.1797,31.5375,30.851,31.3441,1099600.0],["2022-12-12",31.2571,31.4021,30.8027,31.2184,1138400.0],["2022-12-13",32.3689,32.7073,31.3924,32.1175,2560300.0],["2022-12-14",32.4463,33.5678,32.1659,32.9007,2857700.0],["2022-12-15",32.3399,33.2681,32.3399,32.862,1823300.0],["2022-12-16",32.3979,33.1424,31.9822,32.2916,2785200.0],["2022-12-19",32.1369,32.8136,31.6921,32.0015,1481700.0],["2022-12-20",31.8662,32.2916,31.5568,32.0499,1314500.0],["2022-12-21",32.4173,33.21,32.4173,32.775,1516200.0],["2022-12-22",32.5236,33.0167,32.3593,33.007,1509500.0],["2022-12-23",33.007,33.4324,32.6493,33.4227,1546200.0],["2022-12-27",33.2874,33.9352,33.2294,33.7128,1628400.0],["2022-12-28",33.8095,33.9351,32.7653,32.8427,2138600.0],["2022-12-29",32.9587,33.2971,32.6783,33.0844,1077400.0],["2022-12-30",32.63,33.2874,32.5719,33.1907,1619700.0],["2023-01-03",33.7998,33.9352,32.3883,32.6493,3929600.0],["2023-01-04",33.065,33.8578,32.9683,33.7708,1457400.0],["2023-01-05",33.4808,33.7611,32.8813,33.6935,1110200.0],["2023-01-06",33.9448,34.6506,33.7611,34.5539,1369400.0],["2023-01-09",34.7086,35.4724,34.5829,35.0083,2023900.0],["2023-01-10",35.3854,36.6132,35.25,36.5552,2304500.0],["2023-01-11",36.7486,38.1311,36.5552,37.6767,3935000.0],["2023-01-12",37.7734,37.8508,36.7583,37.6381,3027300.0],["2023-01-13",37.2223,38.4308,37.2223,38.3535,1607100.0],["2023-01-17",38.4018,38.4405,37.348,37.4737,1956500.0],["2023-01-18",37.8121,37.8411,36.9516,37.0096,1879700.0],["2023-01-19",36.7292,36.8259,36.0428,36.0621,1078200.0],["2023-01-20",36.2845,37.1256,35.8301,37.116,1255600.0],["2023-01-23",37.2803,37.9764,37.1257,37.8314,1654100.0],["2023-01-24",37.8508,37.8701,37.1933,37.1933,1256200.0],["2023-01-25",36.5746,37.2803,36.2652,37.058,1762000.0],["2023-01-26",37.6574,37.7347,37.058,37.5607,1911700.0],["2023-01-27",37.0483,38.6919,37.0483,38.5372,2471500.0],["2023-01-30",38.0828,38.8659,38.0828,38.3438,2189500.0],["2023-01-31",38.4018,39.417,38.2858,39.3977,1882800.0],["2023-02-01",39.7457,41.776,39.6393,41.428,4260700.0],["2023-02-02",42.0371,42.8105,41.573,42.7815,2458200.0],["2023-02-03",42.1337,42.7815,41.8727,42.0564,1630300.0],["2023-02-06",41.515,41.66,40.4515,40.5482,2159100.0],["2023-02-07",40.1808,40.8285,39.5717,40.6642,1882700.0],["2023-02-08",40.1614,40.3065,39.446,39.707,3206200.0],["2023-02-09",39.3203,41.341,38.8949,40.1421,4664400.0],["2023-02-10",39.6394,40.1228,39.301,39.562,2004100.0],["2023-02-13",39.6684,39.9971,39.156,39.62,2035300.0],["2023-02-14",39.3106,39.9294,39.1463,39.7264,2225100.0],["2023-02-15",39.7264,41.3023,39.4847,41.1669,1946100.0],["2023-02-16",40.5095,41.6987,40.4998,41.0799,1197700.0],["2023-02-17",40.6255,41.5053,40.3741,41.2829,1638600.0],["2023-02-21",40.4128,40.7802,39.591,39.7264,1582700.0],["2023-02-22",40.3662,41.006,39.9687,40.6376,1454800.0],["2023-02-23",41.0157,41.7233,40.7248,41.6749,1319500.0],["2023-02-24",40.9478,41.481,40.8509,41.3938,969000.0],["2023-02-27",41.8009,41.9754,41.1417,41.355,2104100.0],["2023-02-28",41.2386,41.9657,41.0738,41.4325,1415900.0],["2023-03-01",41.2968,41.7718,41.0351,41.4616,1168900.0],["2023-03-02",40.909,41.6555,40.7152,41.6458,974200.0],["2023-03-03",42.0723,42.082,41.1902,41.4713,2049000.0],["2023-03-06",41.4131,41.5682,40.5601,40.7927,2016200.0],["2023-03-07",40.7636,41.0835,40.2789,40.308,1171100.0],["2023-03-08",40.657,40.9575,40.0657,40.531,1528900.0],["2023-03-09",40.3468,40.4147,38.9993,39.0187,1598800.0],["2023-03-10",38.9315,38.9799,37.8942,38.0687,1778600.0],["2023-03-13",37.2738,38.1075,36.4788,37.361,2626500.0],["2023-03-14",38.3013,38.3013,36.8472,37.4192,2804300.0],["2023-03-15",36.4692,36.663,35.5191,36.5661,2500500.0],["2023-03-16",36.188,36.9054,35.839,36.6824,1993900.0],["2023-03-17",36.4401,36.4401,34.8599,34.9472,4561800.0],["2023-03-20",35.3834,36.663,35.0829,35.9457,2573300.0],["2023-03-21",36.8084,37.7585,36.76,37.4676,1852600.0],["2023-03-22",37.5258,38.0493,36.76,36.7794,1392500.0],["2023-03-23",37.0799,37.5355,36.1396,36.5564,1032100.0],["2023-03-24",36.1783,36.7018,35.5967,36.5467,1172100.0],["2023-03-27",36.9539,37.7682,36.7891,37.4773,2014700.0],["2023-03-28",37.3998,37.8651,36.9635,37.1962,1410300.0],["2023-03-29",37.8166,37.8554,37.458,37.6906,1134400.0],["2023-03-30",38.0493,38.3304,37.5452,37.6034,1380900.0],["2023-03-31",37.9814,38.2916,37.71,38.2819,1566800.0],["2023-04-03",38.0493,38.4177,37.5937,38.0299,2112200.0],["2023-04-04",38.0881,38.0881,36.8569,37.0702,1411100.0],["2023-04-05",36.5176,36.5467,35.2283,35.5482,3360200.0],["2023-04-06",35.364,35.4125,34.8599,35.2768,1777200.0],["2023-04-10",35.0732,35.6839,35.0053,35.6645,2669500.0],["2023-04-11",36.1008,37.3707,36.1008,37.235,2128700.0],["2023-04-12",37.6906,37.8554,36.3916,36.4692,1316100.0],["2023-04-13",36.7891,36.7891,36.0814,36.4498,1379200.0],["2023-04-14",36.8375,37.5937,36.4401,36.6437,1040800.0],["2023-04-17",36.4982,37.109,36.4207,37.0702,1068400.0],["2023-04-18",37.5064,37.5937,36.886,37.2544,1540700.0],["2023-04-19",37.0799,37.1574,36.7406,36.8472,1253100.0],["2023-04-20",35.8584,36.3431,35.4901,35.7615,2501200.0],["2023-04-21",35.6936,35.6936,34.7533,35.1314,2118100.0],["2023-04-24",35.1508,35.6452,34.9278,35.4804,1401600.0],["2023-04-25",35.112,35.3253,34.5497,34.6661,1245700.0],["2023-04-26",34.7145,35.0247,34.5303,34.5982,1398600.0],["2023-04-27",34.9472,35.4222,34.2298,35.4028,1676100.0],["2023-04-28",35.364,36.4595,35.3543,36.3237,1948000.0],["2023-05-01",36.3044,36.7988,35.839,35.8584,1651900.0],["2023-05-02",35.8778,35.8778,34.7048,35.4707,1801000.0],["2023-05-03",35.5579,36.0426,35.2477,35.2962,2115900.0],["2023-05-04",35.0829,35.2962,34.6951,34.7824,1102500.0],["2023-05-05",35.2477,35.4513,34.8115,35.1992,1947200.0],["2023-05-08",35.4222,36.8472,35.3156,36.4692,3469800.0],["2023-05-09",36.2074,39.3774,35.4804,36.5952,8331700.0],["2023-05-10",36.8957,37.0411,35.3059,35.4513,2756100.0],["2023-05-11",35.3931,36.3431,35.2186,36.2074,3563700.0],["2023-05-12",36.4498,37.487,36.4304,36.9829,2977800.0],["2023-05-15",37.361,38.1753,37.3319,37.9523,3012000.0],["2023-05-16",37.5549,37.6615,36.76,37.1381,2435400.0],["2023-05-17",37.4095,37.458,36.6243,36.663,2415400.0],["2023-05-18",36.7212,37.4967,36.5855,37.3125,1671000.0],["2023-05-19",37.1477,37.1477,35.936,36.6824,1945500.0],["2023-05-22",36.7408,37.2269,36.3421,36.906,1571400.0],["2023-05-23",36.556,37.2074,36.4685,36.838,1776300.0],["2023-05-24",36.731,36.731,35.7102,36.2158,1557200.0],["2023-05-25",36.3908,36.7116,35.8852,35.9727,1382000.0],["2023-05-26",35.963,36.488,35.8074,36.3908,1054100.0],["2023-05-30",36.6047,36.9352,36.0116,36.2158,1603300.0],["2023-05-31",35.8755,36.3421,34.4074,34.6505,4135600.0],["2023-06-01",34.7671,35.3894,34.0088,34.9713,1941100.0],["2023-06-02",35.6519,36.5463,35.3894,36.2644,2253900.0],["2023-06-05",35.7685,35.7977,34.4755,34.4755,2253800.0],["2023-06-06",34.6116,36.7894,34.5143,36.4199,2034700.0],["2023-06-07",36.7408,37.5963,36.6435,37.4408,1854300.0],["2023-06-08",37.4602,37.8977,37.1005,37.1588,1091700.0],["2023-06-09",37.0713,37.3241,36.4394,36.663,924900.0],["2023-06-12",36.9255,37.2366,36.4685,36.906,1309900.0],["2023-06-13",37.1977,37.8686,37.081,37.5185,1405100.0],["2023-06-14",37.7227,37.9852,36.8866,37.1783,1193300.0],["2023-06-15",37.013,37.6352,36.6921,37.606,1287000.0],["2023-06-16",37.7422,37.9074,37.1685,37.363,2175200.0],["2023-06-20",37.1394,37.3922,36.7019,37.0324,1516100.0],["2023-06-21",36.4199,37.5283,36.2546,37.1783,1846100.0],["2023-06-22",37.0324,37.1977,36.2838,36.9449,1186400.0],["2023-06-23",36.4491,36.8769,36.1574,36.6144,1930100.0],["2023-06-26",36.8283,37.5477,36.6338,37.431,2030700.0],["2023-06-27",37.5477,38.8797,37.3047,38.5588,2101200.0],["2023-06-28",38.413,38.763,37.9755,38.0824,1636300.0],["2023-06-29",37.9852,38.8991,37.7908,38.8797,925900.0],["2023-06-30",39.2102,39.3755,38.6074,38.9575,1674900.0],["2023-07-03",39.0352,39.1227,38.3547,38.6561,972600.0],["2023-07-05",38.5199,39.045,38.1602,38.9186,2124000.0],["2023-07-06",38.1311,38.7533,37.6741,38.1797,1751400.0],["2023-07-07",38.3547,39.5408,38.1797,39.3075,2451400.0],["2023-07-10",39.3852,41.563,39.3366,41.5533,2399600.0],["2023-07-11",41.8061,42.2242,41.2811,42.1464,1846800.0],["2023-07-12",42.7783,43.1283,42.3117,43.0603,2567100.0],["2023-07-13",43.1867,43.595,42.7006,42.7686,1515100.0],["2023-07-14",42.7783,42.9047,42.1853,42.7492,1334100.0],["2023-07-17",42.5644,43.877,42.4964,43.77,1531100.0],["2023-07-18",43.702,44.4506,43.5464,44.052,1028300.0],["2023-07-19",44.0617,45.0339,44.0617,44.8881,1727500.0],["2023-07-20",44.8784,44.8881,44.4603,44.577,987100.0],["2023-07-21",44.927,45.0145,44.3339,44.645,916500.0],["2023-07-24",44.5867,45.0631,44.5381,44.6742,1249400.0],["2023-07-25",44.9367,45.277,44.7617,44.9659,1651700.0],["2023-07-26",45.0048,45.4909,44.577,45.0048,1244200.0],["2023-07-27",45.52,45.8603,44.5964,44.7811,2237900.0],["2023-07-28",44.2367,44.9173,43.7895,44.7131,1787900.0],["2023-07-31",44.3339,44.4117,41.9519,43.3908,3238400.0],["2023-08-01",42.4381,43.3033,42.4381,42.827,4262500.0],["2023-08-02",41.9908,42.9436,41.6992,42.2922,3526300.0],["2023-08-03",42.7006,45.3742,42.5158,44.6645,4182800.0],["2023-08-04",44.0131,45.3256,43.3033,44.577,2511300.0],["2023-08-07",44.6353,44.9464,43.8575,44.0909,2079900.0],["2023-08-08",43.7506,44.4214,43.3908,44.3825,1909700.0],["2023-08-09",44.5478,44.9173,44.3436,44.6839,1342200.0],["2023-08-10",44.9173,45.2089,43.6631,44.3534,1648600.0],["2023-08-11",44.1978,44.5381,43.77,43.9839,977600.0],["2023-08-14",43.6047,44.052,43.42,43.9936,1277600.0],["2023-08-15",43.8381,43.9645,43.5075,43.8186,1433100.0],["2023-08-16",43.7309,44.15,42.961,43.0877,2343400.0],["2023-08-17",43.2728,43.2826,41.9474,41.9864,993400.0],["2023-08-18",41.5185,42.152,41.3821,41.7719,1378400.0],["2023-08-21",41.8597,41.9669,41.1969,41.4503,1345800.0],["2023-08-22",41.4991,41.7427,40.9435,41.6842,2013600.0],["2023-08-23",41.4796,42.844,41.2359,42.7855,1727800.0],["2023-08-24",42.6686,43.0584,42.23,42.2982,1772600.0],["2023-08-25",42.4347,42.8635,41.9669,42.1813,1358400.0],["2023-08-28",42.3859,43.7699,42.3859,43.7309,1473600.0],["2023-08-29",43.614,45.1928,43.3703,44.8712,1460800.0],["2023-08-30",44.7348,45.339,44.3936,44.9882,1073300.0],["2023-08-31",45.2026,45.7581,44.9784,45.5339,1134400.0],["2023-09-01",46.2454,46.4891,45.8068,45.8946,1068400.0],["2023-09-05",45.2903,45.6606,43.6627,43.9843,1531800.0],["2023-09-06",44.0818,44.842,43.8186,43.9648,850100.0],["2023-09-07",43.6042,44.1013,43.2631,44.0135,724100.0],["2023-09-08",43.7602,43.9258,43.2241,43.3606,963900.0],["2023-09-11",44.111,44.764,43.6627,44.6081,1486600.0],["2023-09-12",44.0915,44.5593,43.8089,44.2572,1706900.0],["2023-09-13",44.1695,44.7932,43.6432,43.6627,2414300.0],["2023-09-14",44.4814,45.3195,44.15,44.803,1749400.0],["2023-09-15",44.3352,44.3644,43.4678,43.6042,3321000.0],["2023-09-18",43.536,43.8284,43.2144,43.4873,876100.0],["2023-09-19",43.4775,43.7212,42.8927,43.6529,1568200.0],["2023-09-20",43.7212,43.8479,42.6881,42.7563,900200.0],["2023-09-21",42.4054,42.4054,41.5088,41.5088,1745400.0],["2023-09-22",41.8986,42.1423,41.1092,41.4503,1694700.0],["2023-09-25",41.2359,41.7232,41.041,41.4211,1139000.0],["2023-09-26",41.1482,41.3918,40.388,40.6901,1093600.0],["2023-09-27",40.9045,41.2262,40.5147,40.9143,920400.0],["2023-09-28",40.9825,41.9376,40.9825,41.7524,1616300.0],["2023-09-29",42.2398,42.6296,41.9669,42.2398,1396400.0],["2023-10-02",42.0156,42.7466,40.7486,40.9045,1611000.0],["2023-10-03",40.7096,40.8363,38.9456,39.3939,2193300.0],["2023-10-04",39.4621,40.5927,39.4426,40.3977,1897900.0],["2023-10-05",40.2223,40.31,39.4134,39.8812,1360100.0],["2023-10-06",38.9943,40.1151,38.7994,39.9202,1878900.0],["2023-10-09",39.6083,40.1541,39.199,40.1248,1197100.0],["2023-10-10",40.4075,41.6355,40.3588,40.6999,1232900.0],["2023-10-11",41.002,41.1774,40.1931,40.466,966700.0],["2023-10-12",40.31,40.6804,38.6239,38.9846,1329200.0],["2023-10-13",39.0235,39.2379,38.6337,38.8773,927300.0],["2023-10-16",39.5986,40.466,39.3452,40.2515,1141100.0],["2023-10-17",39.8617,41.4308,39.6668,40.9533,1223800.0],["2023-10-18",40.2905,40.5342,39.5888,39.8227,1465900.0],["2023-10-19",39.7447,40.2321,38.8286,39.1112,1228000.0],["2023-10-20",39.0722,39.2087,38.4875,38.8676,1029600.0],["2023-10-23",38.7896,39.2477,38.4095,38.8091,1483600.0],["2023-10-24",39.0333,39.5011,38.4193,38.8384,1224500.0],["2023-10-25",38.4972,38.7604,37.8735,37.9125,1479500.0],["2023-10-26",37.8735,37.9125,36.8696,37.0645,2760000.0],["2023-10-27",37.24,37.6688,36.6162,37.0353,1707200.0],["2023-10-30",37.3472,38.4875,37.1425,38.1659,1839800.0],["2023-10-31",38.3316,39.2574,38.1659,38.9163,2970500.0],["2023-11-01",38.9943,39.4134,38.3023,39.3744,3035700.0],["2023-11-02",36.6162,37.6006,35.3005,35.8658,7762700.0],["2023-11-03",36.6942,38.6629,36.4116,38.0587,4633200.0],["2023-11-06",38.0489,38.2146,36.2751,36.5578,2874800.0],["2023-11-07",36.4603,37.1328,36.2556,36.9866,1710000.0],["2023-11-08",36.7429,36.8404,36.3044,36.548,1920000.0],["2023-11-09",36.7624,36.7624,35.5442,35.5734,2646900.0],["2023-11-10",35.6709,36.509,35.203,36.509,1895900.0],["2023-11-13",36.4311,36.548,36.0412,36.4311,1888600.0],["2023-11-14",39.3354,40.1736,38.6142,39.3354,3871500.0],["2023-11-15",39.4136,40.3909,39.2474,39.5602,2181000.0],["2023-11-16",39.3549,39.7165,38.1724,38.3288,2136000.0],["2023-11-17",38.7588,39.1204,38.3777,38.6709,1688600.0],["2023-11-20",38.7295,39.6286,38.3484,39.267,1626800.0],["2023-11-21",39.0911,39.1888,38.7197,38.7393,829500.0],["2023-11-22",38.9543,39.1986,38.3484,38.7197,1277400.0],["2023-11-24",38.407,38.9543,38.407,38.7002,419700.0],["2023-11-27",38.4363,38.534,38.0259,38.3972,1589000.0],["2023-11-28",38.407,38.7099,37.9672,38.3874,1356900.0],["2023-11-29",38.8565,40.2443,38.8565,39.7068,1845600.0],["2023-11-30",39.7556,39.9511,39.0911,39.4038,1513800.0],["2023-12-01",39.3159,41.7982,39.2475,41.72,2390300.0],["2023-12-04",41.6516,43.0393,41.5929,42.9318,2595100.0],["2023-12-05",42.4725,42.9513,42.3356,42.4627,1326700.0],["2023-12-06",42.9416,44.7007,42.9416,44.427,2791600.0],["2023-12-07",44.5052,44.8081,44.1338,44.6909,1376500.0],["2023-12-08",44.5638,45.3945,44.5638,45.1698,1310400.0],["2023-12-11",45.1698,46.2838,45.1698,45.7561,2669400.0],["2023-12-12",45.717,46.2252,45.5509,45.8343,1722800.0],["2023-12-13",45.932,48.0234,45.4336,47.8964,1873600.0],["2023-12-14",48.8052,50.3884,48.7759,49.4209,4065300.0],["2023-12-15",49.3818,50.5057,49.0495,49.1179,3017100.0],["2023-12-18",49.372,49.587,48.6293,49.0398,1655700.0],["2023-12-19",49.2255,49.6066,48.8736,49.1473,1786100.0],["2023-12-20",49.03,49.4698,47.6814,47.7693,2127100.0],["2023-12-21",48.7368,49.3329,48.4632,49.3036,1230300.0],["2023-12-22",49.333,49.6164,49.03,49.3232,741500.0],["2023-12-26",49.372,50.0952,49.2743,49.8216,1189800.0],["2023-12-27",50.0073,50.3591,49.7336,50.0073,1036600.0],["2023-12-28",49.8705,50.2809,49.7532,50.1832,914000.0],["2023-12-29",49.8607,50.4764,49.802,49.8118,1325800.0],["2024-01-02",49.2157,49.7141,48.3361,48.512,1914400.0],["2024-01-03",48.3264,48.7857,46.8213,47.2123,1594300.0],["2024-01-04",46.8018,47.4273,46.7138,46.8311,1083900.0],["2024-01-05",46.8702,47.9354,46.5184,47.5543,1370000.0],["2024-01-08",47.8279,48.9714,47.8279,48.7954,1253300.0],["2024-01-09",48.0039,49.0495,47.9061,48.8932,917600.0],["2024-01-10",49.0202,49.978,48.7564,49.9682,1330400.0],["2024-01-11",49.587,49.7727,48.5316,49.6555,1814700.0],["2024-01-12",50.2027,50.3493,48.5414,48.8541,910400.0],["2024-01-16",47.7302,48.5804,47.6423,48.297,2235500.0],["2024-01-17",47.6032,48.0332,47.3588,47.9452,1028200.0],["2024-01-18",49.2645,50.0464,48.6782,49.46,2074200.0],["2024-01-19",49.245,49.8509,48.8638,49.8411,1129800.0],["2024-01-22",50.1441,50.6327,49.8118,50.3396,1322600.0],["2024-01-23",50.5155,50.5643,49.4893,49.9584,1175300.0],["2024-01-24",50.6523,50.6523,49.245,49.4795,1110100.0],["2024-01-25",49.9584,50.1245,49.4698,49.8314,1452600.0],["2024-01-26",50.0952,50.623,49.7727,50.6034,1563800.0],["2024-01-29",50.3298,51.1605,50.017,51.092,2219500.0],["2024-01-30",50.8184,51.2191,50.5546,50.6327,1760800.0],["2024-01-31",50.2418,50.2907,48.5316,48.7564,2382200.0],["2024-02-01",49.03,50.7207,48.5902,49.3232,1730200.0],["2024-02-02",48.512,49.6066,47.7986,49.1473,1758100.0],["2024-02-05",48.815,49.5968,48.4045,49.4209,1554200.0],["2024-02-06",49.3134,49.8802,49.3036,49.548,1458400.0],["2024-02-07",49.7043,50.4275,49.4014,50.0855,3857000.0],["2024-02-08",50.3689,52.3918,49.2255,50.7011,3483400.0],["2024-02-09",50.4764,50.8086,48.8248,49.4502,3240500.0],["2024-02-12",49.6359,50.8282,49.0398,50.8184,2268400.0],["2024-02-13",48.942,49.548,47.9843,48.9909,1745500.0],["2024-02-14",49.4991,49.7532,49.118,49.587,1321900.0],["2024-02-15",49.9877,50.1636,48.7368,49.4405,3311600.0],["2024-02-16",48.8443,50.0366,48.6391,49.548,1620700.0],["2024-02-20",48.8639,49.4307,48.5609,49.333,1581300.0],["2024-02-21",49.3232,49.5779,48.8137,48.9802,1655500.0],["2024-02-22",49.0586,50.2442,49.0292,49.6955,1796300.0],["2024-02-23",49.9698,51.2044,49.862,50.8712,2181300.0],["2024-02-26",50.8712,51.0868,50.6067,50.9398,1808200.0],["2024-02-27",51.5963,52.9288,50.9986,52.7818,2159100.0],["2024-02-28",52.243,52.5565,52.0176,52.3213,1594400.0],["2024-02-29",52.8798,53.5461,52.7329,53.3697,1901200.0],["2024-03-01",53.5069,54.1536,53.3109,53.6441,1967700.0],["2024-03-04",53.889,54.0164,52.87,53.3011,1259200.0],["2024-03-05",53.0562,53.4383,52.6055,52.7721,1198400.0],["2024-03-06",53.2913,53.8498,52.9288,53.7617,827300.0],["2024-03-07",53.987,54.81,53.8596,54.2222,1398600.0],["2024-03-08",54.4965,54.7023,53.6049,53.7029,1068400.0],["2024-03-11",53.5657,53.7616,52.5467,52.8602,1224700.0],["2024-03-12",52.8602,53.5363,52.4683,53.4971,975000.0],["2024-03-13",54.4965,55.2999,54.3201,54.6337,2620500.0],["2024-03-14",53.9478,54.5161,52.6741,53.3697,1680300.0],["2024-03-15",53.1444,53.7225,51.8804,51.9392,2462600.0],["2024-03-18",51.9392,52.2919,51.4395,51.5277,958500.0],["2024-03-19",51.3317,52.5271,50.9888,52.1842,1207300.0],["2024-03-20",51.8804,53.3011,51.8804,52.9778,1530500.0],["2024-03-21",53.4089,54.9766,52.7818,54.957,1280500.0],["2024-03-22",54.9962,54.9962,53.6735,53.7812,1758700.0],["2024-03-25",55.0648,55.3587,54.3005,54.4671,1830800.0],["2024-03-26",54.8296,55.3293,54.5651,54.9374,1260500.0],["2024-03-27",55.2509,55.3783,54.5063,55.0942,1312900.0],["2024-03-28",55.5155,55.976,55.1236,55.6723,1465200.0],["2024-04-01",55.7017,55.829,54.3593,54.3887,1982600.0],["2024-04-02",53.2521,53.2717,52.1058,52.8504,1817600.0],["2024-04-03",52.5467,52.9386,52.0862,52.3801,1698000.0],["2024-04-04",53.0268,53.213,51.6747,51.7825,1148100.0],["2024-04-05",52.4291,52.919,52.0372,52.6153,1713200.0],["2024-04-08",52.7231,53.115,52.3213,52.5369,1975400.0],["2024-04-09",52.8798,53.0758,52.1548,52.5075,1421500.0],["2024-04-10",50.832,51.949,50.4205,50.9692,2512400.0],["2024-04-11",51.2436,51.4395,50.254,50.3323,1280300.0],["2024-04-12",50.0286,50.254,48.8626,49.1762,2197100.0],["2024-04-15",49.9306,50.2638,48.6569,49.0096,1775200.0],["2024-04-16",48.8235,49.1076,48.0396,48.9312,1670800.0],["2024-04-17",49.284,49.4309,48.2846,48.2944,1186900.0],["2024-04-18",48.8137,49.1664,48.2454,48.5393,1356200.0],["2024-04-19",48.3238,48.8528,47.4027,47.7751,1478400.0],["2024-04-22",48.1768,48.2944,47.5203,48.1376,1639700.0],["2024-04-23",48.363,49.7935,47.8926,49.2938,1439100.0],["2024-04-24",49.3428,49.9894,48.941,49.4995,1408300.0],["2024-04-25",48.4021,48.892,47.7947,48.8822,1293300.0],["2024-04-26",49.1566,49.5583,48.7745,48.9116,804000.0],["2024-04-29",49.1468,50.0384,48.9018,49.9502,1056700.0],["2024-04-30",49.5289,50.2148,48.9606,49.0488,2295700.0],["2024-05-01",48.7549,50.1952,48.216,48.9998,1585200.0],["2024-05-02",49.5975,49.6465,48.1082,49.4015,1504100.0],["2024-05-03",50.4597,50.9202,49.2742,49.3623,1444100.0],["2024-05-06",49.2546,49.7739,48.8137,49.1174,2370600.0],["2024-05-07",51.4003,54.036,50.9496,51.0182,2992700.0],["2024-05-08",49.9404,51.1652,49.6367,51.028,1658600.0],["2024-05-09",51.1456,52.9974,50.832,52.8994,1623700.0],["2024-05-10",53.2913,53.4873,52.9582,53.3305,1774200.0],["2024-05-13",53.6245,53.6245,51.9294,51.9392,1610900.0],["2024-05-14",52.4193,52.6153,51.802,52.2528,1267900.0],["2024-05-15",53.3823,53.4903,52.6162,53.0287,1989400.0],["2024-05-16",52.734,52.734,51.5652,51.575,1413200.0],["2024-05-17",51.6634,52.2822,51.3,52.0956,1404700.0],["2024-05-20",52.0465,52.1545,51.6045,51.9385,674400.0],["2024-05-21",51.8795,51.8795,51.3393,51.6143,708500.0],["2024-05-22",51.2116,51.4866,50.0232,50.0723,1576500.0],["2024-05-23",50.3178,50.3178,48.4909,48.6579,1427100.0],["2024-05-24",49.0115,49.591,48.8347,48.9624,913700.0],["2024-05-28",49.2472,49.591,48.3043,48.7267,1135500.0],["2024-05-29",48.1275,49.1294,48.1177,48.8936,1399800.0],["2024-05-30",49.1785,49.8955,49.041,49.6107,1093000.0],["2024-05-31",50.1017,50.4848,49.5321,50.4455,1498500.0],["2024-06-03",50.7009,50.7991,49.8758,50.2982,1112500.0],["2024-06-04",49.4437,50.1017,49.1785,49.3258,1881300.0],["2024-06-05",49.5223,49.7285,49.0901,49.7089,917800.0],["2024-06-06",49.7383,49.7973,48.3633,48.5302,1093500.0],["2024-06-07",47.7543,48.8053,47.6856,48.1668,1011100.0],["2024-06-10",47.9213,48.2749,47.6364,47.9802,1190400.0],["2024-06-11",47.5873,48.1275,46.89,47.5579,1354900.0],["2024-06-12",49.3455,50.2491,49.0999,49.1785,1681900.0],["2024-06-13",48.9919,49.2571,48.6186,48.8347,1179800.0],["2024-06-14",48.0391,48.0883,46.9489,47.4695,1526200.0],["2024-06-17",46.8998,47.5677,46.8998,47.3516,2339400.0],["2024-06-18",47.4105,47.8525,46.6542,46.8212,1214900.0],["2024-06-20",46.7426,47.8034,46.5658,47.4105,1349100.0],["2024-06-21",47.607,47.7543,46.5953,47.7248,3213000.0],["2024-06-24",47.7052,48.4713,47.3614,47.9802,1122400.0],["2024-06-25",47.8427,48.0195,46.1042,46.1533,1509400.0],["2024-06-26",45.9962,46.7132,45.3283,45.3774,1673500.0],["2024-06-27",45.4069,45.7408,44.9256,45.1613,2081700.0],["2024-06-28",45.4265,46.7623,45.4265,46.4971,6294900.0],["2024-07-01",46.3301,46.9293,45.731,46.3694,1800900.0],["2024-07-02",45.9863,47.6855,45.731,47.4596,2704000.0],["2024-07-03",47.3418,47.4105,45.8685,45.9372,1352600.0],["2024-07-05",45.8587,46.2515,44.238,44.4148,2757800.0],["2024-07-08",44.7979,46.8016,44.7979,46.6051,2817100.0],["2024-07-09",46.1926,46.5659,44.9845,45.0729,1926000.0],["2024-07-10",45.3479,45.9372,45.0926,45.839,1406600.0],["2024-07-11",47.0373,47.9802,47.0373,47.9704,4838100.0],["2024-07-12",48.3633,49.7776,48.1275,48.9231,2074400.0],["2024-07-15",49.0704,49.3455,48.3829,48.8151,1540400.0],["2024-07-16",49.2276,52.5572,49.1196,52.5376,1966200.0],["2024-07-17",52.0465,53.2644,51.8893,52.5965,2584600.0],["2024-07-18",52.5965,53.3823,50.7107,51.0545,2673900.0],["2024-07-19",51.0545,51.3295,50.2785,50.6616,1410300.0],["2024-07-22",50.8286,50.8482,49.7187,50.3866,1413700.0],["2024-07-23",50.2,51.4179,49.925,50.75,1179000.0],["2024-07-24",50.4652,50.75,49.2571,49.3062,838500.0],["2024-07-25",49.3062,50.9268,48.8249,50.0821,1432900.0],["2024-07-26",51.0741,51.6143,50.75,51.3786,1220800.0],["2024-07-29",51.5259,51.6536,50.7893,51.1723,1338400.0],["2024-07-30",51.3295,51.7617,50.6911,51.0643,1002600.0],["2024-07-31",51.3197,52.5867,50.4062,51.4179,1417400.0],["2024-08-01",51.5554,52.0268,49.424,50.1017,1655500.0],["2024-08-02",48.7169,49.0213,47.5186,48.1374,2018400.0],["2024-08-05",46.1631,48.2454,45.6721,47.7347,2972700.0],["2024-08-06",44.9747,48.6481,44.7684,47.3712,3528400.0],["2024-08-07",47.6364,48.5597,46.8998,46.9489,2116900.0],["2024-08-08",47.6561,49.2767,47.3712,48.7169,2067400.0],["2024-08-09",48.8838,49.208,48.4615,48.982,1071500.0],["2024-08-12",49.2865,49.2865,48.3829,48.5204,1167600.0],["2024-08-13",48.7758,50.0625,48.5204,49.7089,2045100.0],["2024-08-14",49.8464,50.0232,49.2472,49.3455,817400.0],["2024-08-15",50.537,51.3445,50.0742,50.8127,1460500.0],["2024-08-16",50.8423,51.2263,49.9166,50.1234,1096400.0],["2024-08-19",50.2219,51.0392,49.6409,49.9659,1115900.0],["2024-08-20",49.8083,50.2711,49.3356,49.6409,740900.0],["2024-08-21",50.2514,51.0688,50.1136,50.9998,695400.0],["2024-08-22",51.0786,51.1574,50.1136,50.3204,728800.0],["2024-08-23",50.6453,52.2701,50.1529,51.8861,1210900.0],["2024-08-26",52.2308,52.5754,51.5907,51.6892,751500.0],["2024-08-27",51.374,51.4233,50.8817,51.2066,500800.0],["2024-08-28",50.8029,51.2854,50.5272,50.6059,466100.0],["2024-08-29",50.862,51.8959,50.409,50.9801,565700.0],["2024-08-30",51.4627,51.827,50.6256,51.6301,861500.0],["2024-09-03",51.2263,51.6498,50.2908,50.6158,1100100.0],["2024-09-04",49.631,50.1234,49.0106,49.7689,1140400.0],["2024-09-05",49.759,50.0545,49.0599,49.375,890800.0],["2024-09-06",49.3849,49.5424,48.6167,48.7645,826400.0],["2024-09-09",48.8038,48.922,48.0062,48.0554,1065600.0],["2024-09-10",47.7994,48.1441,47.0116,47.6419,1278100.0],["2024-09-11",47.3169,48.0357,46.5291,47.888,1127500.0],["2024-09-12",47.8683,48.8235,47.4941,48.4198,779600.0],["2024-09-13",48.7546,51.118,48.7546,50.6453,1829700.0],["2024-09-16",50.793,51.2559,50.0742,50.7832,1314600.0],["2024-09-17",51.0097,52.28,50.8521,52.0634,1575600.0],["2024-09-18",52.1027,53.6685,51.5217,52.1618,865900.0],["2024-09-19",53.5602,54.0722,52.7133,53.8556,1237500.0],["2024-09-20",53.6192,53.6192,52.7921,52.9496,1933900.0],["2024-09-23",53.3829,53.4321,52.6837,53.3238,1205900.0],["2024-09-24",53.5602,53.826,52.6148,53.1761,1161500.0],["2024-09-25",53.1761,53.1761,52.5656,52.8708,681400.0],["2024-09-26",53.5306,53.6488,52.989,53.2253,1686400.0],["2024-09-27",53.7473,54.5154,53.2844,53.9442,1241300.0],["2024-09-30",53.8162,53.9541,53.2647,53.7669,1412000.0],["2024-10-01",53.5897,54.0919,52.9201,53.7768,1040400.0],["2024-10-02",53.2352,53.9442,52.8511,53.2352,911200.0],["2024-10-03",52.7921,53.0579,52.2504,52.4868,1080400.0],["2024-10-04",53.2844,53.3928,51.8762,52.2111,1606300.0],["2024-10-07",51.699,51.699,50.8226,51.443,732400.0],["2024-10-08",50.9309,51.5611,50.8817,51.2165,992900.0],["2024-10-09",51.374,51.5513,50.5567,50.7733,787800.0],["2024-10-10",50.2416,50.4385,49.6606,50.4188,1173000.0],["2024-10-11",50.3499,50.7241,49.6507,49.8674,1886100.0],["2024-10-14",49.9068,50.0249,49.2371,49.8378,1158200.0],["2024-10-15",49.7394,50.5665,49.6704,49.7,990900.0],["2024-10-16",49.9855,50.4287,49.7787,49.9068,895100.0],["2024-10-17",50.1136,50.34,49.3553,49.6507,968500.0],["2024-10-18",49.8181,50.0151,49.5523,49.8477,949100.0],["2024-10-21",49.7,49.8477,48.6857,49.0599,1394600.0],["2024-10-22",48.6266,48.6266,47.7108,48.1441,1543600.0],["2024-10-23",48.0062,48.213,47.1101,47.4055,1066500.0],["2024-10-24",47.6419,47.6419,46.9722,47.3267,852400.0],["2024-10-25",47.307,47.7797,46.7359,46.9328,910100.0],["2024-10-28",47.2283,48.7842,47.2283,48.6758,2572700.0],["2024-10-29",47.4843,48.922,47.4055,48.6167,1688500.0],["2024-10-30",48.5577,49.0402,48.0751,48.1047,1103700.0],["2024-10-31",47.76,48.0456,47.1692,47.179,1631400.0],["2024-11-01",47.3858,47.9274,46.7556,47.1003,1602800.0],["2024-11-04",47.0412,47.7502,46.7753,47.632,1534900.0],["2024-11-05",47.3957,48.8137,47.3957,48.794,1306200.0],["2024-11-06",50.7143,51.0097,48.4789,49.1091,2897400.0],["2024-11-07",52.6246,55.5001,52.0929,53.1761,4021200.0],["2024-11-08",52.7231,53.9245,52.3785,53.5897,2033600.0],["2024-11-11",54.1707,55.3032,53.8162,55.0077,1470200.0],["2024-11-12",55.0471,55.1751,54.407,54.8305,1368700.0],["2024-11-13",55.2638,55.4804,54.1313,54.476,1431400.0],["2024-11-14",54.4858,54.8206,53.6783,54.0821,939000.0],["2024-11-15",54.151,54.3676,53.2253,53.314,1170400.0],["2024-11-18",53.1958,53.8556,53.0284,53.4223,1189100.0],["2024-11-19",52.6542,52.9398,51.9058,52.7625,1021100.0],["2024-11-20",52.536,53.0185,52.2406,52.6936,1091500.0],["2024-11-21",52.9502,53.7794,52.4271,53.7005,955300.0],["2024-11-22",54.0558,54.6284,53.967,54.0361,1640000.0],["2024-11-25",54.8455,57.6885,54.8455,57.116,2034100.0],["2024-11-26",56.573,56.6323,55.2207,55.3095,1899400.0],["2024-11-27",55.8228,56.3756,54.8949,55.0923,1259500.0],["2024-11-29",55.3687,55.5859,54.7962,55.2601,887300.0],["2024-12-02",55.3589,55.8327,54.8653,55.3983,1973100.0],["2024-12-03",55.7636,56.04,54.7962,55.5168,1735300.0],["2024-12-04",55.1318,55.3983,54.7567,55.2799,938500.0],["2024-12-05",55.3786,55.3786,54.2335,54.5198,1207500.0],["2024-12-06",55.191,55.27,54.0361,54.3026,1063900.0],["2024-12-09",54.3224,54.9838,54.1447,54.7567,1808500.0],["2024-12-10",54.6876,55.0232,53.5129,54.5692,1681300.0],["2024-12-11",54.9838,55.0923,54.5395,54.7567,1248400.0],["2024-12-12",54.6086,56.4151,54.4704,55.9808,1839900.0],["2024-12-13",56.0202,57.2443,55.961,57.116,1703700.0],["2024-12-16",56.9975,57.3726,56.3164,56.4447,1168900.0],["2024-12-17",56.04,56.3263,55.2503,56.2177,1446900.0],["2024-12-18",56.267,56.9383,54.3618,54.3618,1804500.0],["2024-12-19",54.4408,55.2009,54.0756,54.3224,1884600.0],["2024-12-20",54.3224,55.3391,54.1743,54.7271,3346300.0],["2024-12-23",54.5889,54.9837,54.194,54.8159,1038000.0],["2024-12-24",55.1121,55.3589,54.5988,55.2898,254300.0],["2024-12-26",54.9936,55.3292,54.4606,55.1121,765200.0],["2024-12-27",54.7073,55.1516,53.9275,54.3224,669800.0],["2024-12-30",53.9078,56.5237,53.5327,56.2473,2271500.0],["2024-12-31",56.4151,56.81,55.9117,55.961,1367000.0],["2025-01-02",56.3954,56.4546,55.0529,55.1022,1449000.0],["2025-01-03",55.3687,55.6057,54.6481,55.0232,1060500.0],["2025-01-06",55.3292,56.0499,54.6481,54.7863,1109800.0],["2025-01-07",54.9245,55.1516,53.7202,54.273,1071000.0],["2025-01-08",53.6412,54.5593,52.8515,54.4112,762300.0],["2025-01-10",53.8091,55.0529,53.8091,54.431,1022400.0],["2025-01-13",54.1151,55.349,53.9473,55.349,1138500.0],["2025-01-14",55.349,56.2868,55.3292,55.9709,1181600.0],["2025-01-15",57.0567,57.4812,56.6125,56.8988,1171900.0],["2025-01-16",57.1555,58.8336,56.9284,58.7744,1796600.0],["2025-01-17",59.1692,59.3864,58.6855,58.8336,1178700.0],["2025-01-21",59.11,60.492,58.9027,60.3242,1543000.0],["2025-01-22",60.6697,60.8079,59.6134,59.8701,1237500.0],["2025-01-23",59.6332,59.6332,58.5967,59.4851,1329300.0],["2025-01-24",59.4654,59.4752,58.5375,59.2976,1952800.0],["2025-01-27",58.5078,59.8997,58.5078,58.8928,1787100.0],["2025-01-28",58.7349,60.3538,58.5177,59.8405,3700400.0],["2025-01-29",61.0843,62.0615,59.801,61.2323,2920600.0],["2025-01-30",61.6272,63.8187,61.6272,63.5423,2937600.0],["2025-01-31",63.1968,63.6607,62.1701,62.3281,2064700.0],["2025-02-03",64.7861,67.6488,64.3122,66.0595,8485200.0],["2025-02-04",65.6449,66.5925,63.6015,63.9569,5932700.0],["2025-02-05",64.6183,65.8324,63.029,65.6548,4493600.0],["2025-02-06",65.7041,66.02,64.1642,64.4208,3086700.0],["2025-02-07",64.4208,64.7564,63.3843,63.6114,2275700.0],["2025-02-10",63.6114,64.0951,63.2659,63.9174,2209300.0],["2025-02-11",65.0822,65.9114,64.5491,65.7238,4070300.0],["2025-02-12",64.2036,65.6942,63.8779,65.6449,2391200.0],["2025-02-13",65.7337,67.5994,65.4376,67.5599,2773900.0],["2025-02-14",68.0732,68.6556,67.4217,67.8955,2993300.0],["2025-02-18",67.1256,68.9715,66.5136,68.2608,1578600.0],["2025-02-19",68.093,68.093,65.4376,65.941,4392200.0],["2025-02-20",64.638,68.093,64.0457,64.3912,2565800.0],["2025-02-21",63.0586,65.2401,62.0418,62.486,2979400.0],["2025-02-24",62.5354,64.1444,62.5354,63.0586,3617000.0],["2025-02-25",63.3448,64.7959,63.0487,64.2925,3143200.0],["2025-02-26",64.4899,65.1513,63.6508,63.7397,2515700.0],["2025-02-27",63.7594,64.5393,62.0714,62.1306,2146000.0],["2025-02-28",62.5749,63.4929,61.4298,63.0586,2660200.0],["2025-03-03",63.0388,63.3448,61.2225,61.7062,3304400.0],["2025-03-04",60.8178,62.0813,59.0409,60.9954,3404300.0],["2025-03-05",61.2521,61.9233,60.413,61.3903,2913700.0],["2025-03-06",60.7075,61.3705,57.9962,58.016,4646900.0],["2025-03-07",57.7686,57.8874,54.6912,56.5713,4401800.0],["2025-03-10",55.9578,56.5218,54.0282,54.7506,5603700.0],["2025-03-11",54.8594,56.3833,54.4834,55.3344,4473100.0],["2025-03-12",56.0864,56.314,55.087,55.562,3321200.0],["2025-03-13",55.275,55.8193,53.9886,54.3646,5880700.0],["2025-03-14",55.0177,55.3146,54.0678,54.7308,3024500.0],["2025-03-17",54.7308,56.5119,54.147,55.8193,3129800.0],["2025-03-18",55.562,55.9479,54.1568,54.424,5130000.0],["2025-03-19",53.2069,55.8489,53.2069,55.6115,3454400.0],["2025-03-20",55.5026,58.0655,55.2354,56.8187,4670900.0],["2025-03-21",56.1458,56.7593,54.6813,55.2849,9117800.0],["2025-03-24",56.2744,57.4322,56.0073,56.9968,3953500.0],["2025-03-25",56.8385,57.5806,56.4031,56.8978,3832100.0],["2025-03-26",56.8682,57.353,55.9974,56.4328,1516500.0],["2025-03-27",56.2843,57.9467,55.9776,57.8874,3956700.0],["2025-03-28",57.5608,57.7983,56.2448,57.729,4376500.0],["2025-03-31",57.1254,59.6784,57.0463,59.2529,4629300.0],["2025-04-01",59.2133,61.6278,58.867,61.5981,5474000.0],["2025-04-02",60.757,62.3007,60.6778,61.8257,3945100.0],["2025-04-03",59.3717,59.5992,57.1254,57.6301,9458300.0],["2025-04-04",55.1365,57.0562,53.4642,56.1161,9142700.0],["2025-04-07",54.0975,58.0457,52.5439,55.2453,6392400.0],["2025-04-08",56.4031,57.9368,53.1772,53.8996,4143900.0],["2025-04-09",53.4543,60.0643,52.8408,59.53,5774500.0],["2025-04-10",58.768,58.768,55.651,57.4817,4280500.0],["2025-04-11",56.413,58.8472,55.6115,58.7483,3369100.0],["2025-04-14",59.3222,59.7378,57.8478,58.2832,3915900.0],["2025-04-15",58.6493,59.5498,57.9368,58.5405,2087200.0],["2025-04-16",58.6295,59.1144,56.1062,57.2244,3449400.0],["2025-04-17",57.5707,59.3321,57.1947,59.2331,2358600.0],["2025-04-21",58.5306,59.055,56.8781,57.6796,2877500.0],["2025-04-22",58.4712,60.3711,58.2733,60.2128,2376300.0],["2025-04-23",61.8257,63.775,60.7273,61.0934,2982900.0],["2025-04-24",61.3705,62.3303,60.0149,60.945,3245400.0],["2025-04-25",61.0341,61.0341,59.5201,60.094,3525300.0],["2025-04-28",60.2919,60.7768,59.4904,60.3018,2789900.0],["2025-04-29",60.1138,60.6679,59.4607,60.3909,2942400.0],["2025-04-30",58.9561,60.4898,58.4811,60.4206,2077100.0],["2025-05-01",60.3216,62.1423,60.3216,60.6976,3436000.0],["2025-05-02",60.9648,62.2512,60.7372,61.9939,1353300.0],["2025-05-05",61.6377,62.0632,61.1924,61.3507,2105800.0],["2025-05-06",60.3711,60.7174,59.5498,60.3216,2427100.0],["2025-05-07",59.9159,60.7273,59.5102,59.9555,4262000.0],["2025-05-08",55.6115,60.3315,55.562,59.3717,6789800.0],["2025-05-09",58.392,61.3408,58.392,59.8664,2778600.0],["2025-05-12",63.3298,63.9334,61.3507,63.5574,9583700.0],["2025-05-13",64.5271,64.9427,63.3001,63.4485,5462200.0],["2025-05-14",63.1714,64.0422,62.9537,63.5079,8511400.0],["2025-05-15",63.3595,65.3979,63.3397,65.1307,3426800.0],["2025-05-16",65.3979,66.14,65.1505,66.1202,2621100.0],["2025-05-19",64.8932,65.5067,64.438,65.4671,2462000.0],["2025-05-20",65.6552,65.8828,65.0417,65.5859,1705500.0],["2025-05-21",64.9229,65.4473,63.8641,63.9037,2523400.0],["2025-05-22",63.4871,64.1814,63.0805,63.6557,2901900.0],["2025-05-23",62.6242,63.6954,62.6242,63.2987,1974100.0],["2025-05-27",63.9334,66.1353,63.4474,66.0857,3325300.0],["2025-05-28",65.8774,66.2147,65.3617,65.7882,2378300.0],["2025-05-29",66.1254,66.3238,64.2905,64.7864,2207900.0],["2025-05-30",64.717,64.9352,64.0921,64.5285,2091300.0],["2025-06-02",64.0624,64.3798,61.9498,63.4574,2348100.0],["2025-06-03",63.4574,64.5186,63.0904,64.2806,1585500.0],["2025-06-04",64.3599,65.1931,63.993,64.6674,2266600.0],["2025-06-05",64.6178,64.8459,63.8243,64.3004,1849900.0],["2025-06-06",64.9451,65.1237,64.2707,64.9154,1612500.0],["2025-06-09",65.2923,65.6196,64.7071,65.3022,1701500.0],["2025-06-10",65.7187,65.9865,65.4113,65.5501,2182900.0],["2025-06-11",65.7187,65.8774,64.2806,64.5781,3087700.0],["2025-06-12",64.1417,64.6079,63.5863,63.9731,1875200.0],["2025-06-13",62.6341,64.0128,62.5846,63.021,2757700.0],["2025-06-16",63.8144,64.7071,63.6954,64.231,2894800.0],["2025-06-17",63.5962,64.3699,63.2788,63.5962,2103900.0],["2025-06-18",63.7153,65.451,63.6557,64.4492,2120000.0],["2025-06-20",64.8261,64.9848,64.2707,64.7666,2094700.0],["2025-06-23",64.2905,65.5997,63.378,65.5898,1736900.0],["2025-06-24",66.6114,67.0379,65.6691,66.6709,2063800.0],["2025-06-25",66.2345,66.3138,65.0641,65.2427,2481200.0],["2025-06-26",65.57,66.2047,64.9749,66.1056,2043200.0],["2025-06-27",66.4626,67.7718,66.2047,66.9585,3835200.0],["2025-06-30",66.9189,67.7222,66.661,67.4941,2107300.0],["2025-07-01",67.1172,70.0729,66.9486,69.1207,2905700.0],["2025-07-02",69.7952,71.6003,69.0711,71.1441,4447400.0],["2025-07-03",71.4317,71.5706,70.8465,71.2829,1730500.0],["2025-07-07",70.8763,71.4119,70.5291,71.3424,2344500.0],["2025-07-08",71.3424,71.7788,70.4994,71.1044,2671900.0],["2025-07-09",71.2234,73.098,70.8366,73.0186,2969600.0],["2025-07-10",72.8798,73.8121,72.1359,72.3442,3202200.0],["2025-07-11",71.8483,72.6913,70.4002,70.5886,2204900.0],["2025-07-14",70.2217,71.6796,70.2217,71.3821,1923800.0],["2025-07-15",71.4813,71.6995,69.4084,69.6861,2019100.0],["2025-07-16",69.8646,70.3903,68.5851,70.3704,2031400.0],["2025-07-17",69.8348,72.1458,69.8348,72.0565,2126900.0],["2025-07-18",72.7508,72.8103,71.7094,72.7211,1578300.0],["2025-07-21",73.098,73.5641,72.493,73.2368,2980800.0],["2025-07-22",73.4054,74.5064,72.8401,74.1989,2103800.0],["2025-07-23",74.7444,74.8833,73.9906,74.3874,2339700.0],["2025-07-24",74.5956,75.0717,73.0682,73.2765,2306700.0],["2025-07-25",73.7228,74.1989,73.1376,74.1096,1900600.0],["2025-07-28",74.1394,74.5163,73.4352,74.1691,1975700.0],["2025-07-29",74.6353,74.7345,72.5425,72.7012,2733100.0],["2025-07-30",72.7012,73.1575,71.4912,72.1756,2379000.0],["2025-07-31",71.8383,72.364,71.2432,71.7887,1258000.0],["2025-08-01",70.9755,71.8879,69.8448,71.6003,2421900.0],["2025-08-04",72.4037,73.5939,71.7193,73.5145,2928600.0],["2025-08-05",73.6633,74.4568,73.0285,73.9807,2554900.0],["2025-08-06",73.9807,73.9807,72.6417,73.0385,4163700.0],["2025-08-07",73.7427,74.794,70.5589,73.3558,6086000.0],["2025-08-08",74.6551,74.9626,73.0484,74.3378,2920600.0],["2025-08-11",74.3874,75.6569,73.7526,75.647,2975900.0],["2025-08-12",76.1032,77.6802,75.399,77.5414,1916300.0],["2025-08-13",77.9282,80.4276,77.4124,80.3185,2755600.0],["2025-08-14",79.0688,79.3564,77.9084,78.7712,4296800.0],["2025-08-15",79.1184,79.5746,78.5332,79.4258,1764700.0],["2025-08-18",80.021,80.0408,78.9498,79.9317,2344600.0],["2025-08-19",79.9714,81.102,79.8722,80.7152,2025500.0],["2025-08-20",80.2689,80.7549,79.9119,80.3383,2869900.0],["2025-08-21",79.6925,80.4675,79.3347,79.9906,1586900.0],["2025-08-22",80.5073,83.7864,79.7421,83.2597,2991600.0],["2025-08-25",82.4747,82.9318,81.7891,82.1369,2748300.0],["2025-08-26",82.2661,83.9255,81.8885,83.7466,2282400.0],["2025-08-27",83.5181,84.4919,83.5181,84.0249,2825400.0],["2025-08-28",84.0447,84.3627,82.8921,83.8162,1428500.0],["2025-08-29",83.9851,84.2037,83.1405,83.4187,1648400.0],["2025-09-02",82.2263,84.2137,81.9878,83.6473,1809400.0],["2025-09-03",84.1739,84.7204,83.0213,84.2236,2046700.0],["2025-09-04",84.5614,86.4594,84.2534,86.3302,2844200.0],["2025-09-05",86.5289,87.5921,86.1016,86.5985,1872600.0],["2025-09-08",86.7575,87.0258,85.3862,85.8333,1725300.0],["2025-09-09",85.4856,85.8035,83.7566,83.846,1782300.0],["2025-09-10",83.8261,85.1676,83.5081,84.5217,1650700.0],["2025-09-11",84.7006,85.7936,84.2832,85.5452,1909100.0],["2025-09-12",84.949,85.4359,83.3591,83.5479,1371900.0],["2025-09-15",84.8496,85.0682,83.8758,84.8894,1679400.0],["2025-09-16",84.8894,85.3365,83.7168,84.6409,1872300.0],["2025-09-17",84.6906,85.8234,83.6473,84.5118,2118400.0],["2025-09-18",84.7105,85.6942,84.5118,85.4657,2106000.0],["2025-09-19",85.2669,85.8333,84.9788,85.0086,3551400.0],["2025-09-22",84.5515,84.7204,83.3094,83.7069,1612800.0],["2025-09-23",83.7367,84.5018,83.538,83.9056,1644000.0],["2025-09-24",82.8424,83.5082,81.5506,81.5705,2752900.0],["2025-09-25",81.0836,81.8189,80.7656,81.5407,1733700.0],["2025-09-26",81.9083,82.5145,81.5109,82.117,1200900.0],["2025-09-29",82.6138,82.9119,81.1333,81.9878,1556800.0],["2025-09-30",81.9183,83.8559,81.6798,83.7963,1782800.0],["2025-10-01",83.369,83.8162,82.1468,82.6933,1199700.0],["2025-10-02",82.4052,83.4783,81.9183,83.4287,1295400.0],["2025-10-03",83.6274,84.3428,82.8225,83.7069,1371100.0],["2025-10-06",83.9652,84.7502,82.8623,83.9454,1342200.0],["2025-10-07",83.5479,84.2435,82.4648,83.2895,1180000.0],["2025-10-08",83.5082,85.1875,82.8821,85.0384,1536800.0],["2025-10-09",84.9291,85.1477,83.1405,83.3988,1744600.0],["2025-10-10",84.2534,84.6608,82.8821,83.2001,2009200.0],["2025-10-13",84.5813,85.1974,84.2236,84.5118,1653800.0],["2025-10-14",83.6671,87.0953,83.6671,86.7972,2307700.0],["2025-10-15",87.0953,87.2344,85.7539,85.883,1919800.0],["2025-10-16",86.0122,86.1314,83.5678,84.472,1838500.0],["2025-10-17",84.5714,84.8894,83.528,83.7168,1358300.0],["2025-10-20",84.1739,84.1739,82.6933,83.538,1358100.0],["2025-10-21",83.538,85.0881,83.0908,84.2931,1587300.0],["2025-10-22",84.2335,84.5217,83.1107,83.2895,1532700.0],["2025-10-23",83.3492,83.8957,82.1965,82.3952,1307400.0],["2025-10-24",83.3293,83.4684,82.0475,82.3754,1306900.0],["2025-10-27",83.1206,83.7268,81.7692,81.9083,1255600.0],["2025-10-28",81.6401,82.9616,81.2724,82.5741,2048500.0],["2025-10-29",82.276,82.7629,81.0637,81.2128,2029800.0],["2025-10-30",81.2227,81.4214,78.8478,79.2751,1916800.0],["2025-10-31",79.3844,80.0402,78.5199,78.8379,1750100.0],["2025-11-03",79.4142,79.4142,77.5163,78.977,3116700.0],["2025-11-04",78.3907,79.8316,77.5759,79.603,2164000.0],["2025-11-05",79.1261,79.8514,77.715,79.0962,2999000.0],["2025-11-06",83.8758,89.1423,82.5045,88.4169,4588100.0],["2025-11-07",88.874,90.9607,88.2281,90.6725,3117300.0],["2025-11-10",90.8414,93.4151,90.4241,92.9083,3040600.0],["2025-11-11",92.9083,93.4151,91.3979,91.4774,1873300.0],["2025-11-12",91.8451,92.0736,90.9408,91.4277,2751100.0],["2025-11-13",91.4476,91.9742,87.6816,88.0592,1978300.0],["2025-11-14",86.8171,88.1685,86.8171,87.7809,1566500.0],["2025-11-17",87.8306,87.9399,85.3464,85.4557,1776300.0],["2025-11-18",85.575,85.575,83.0908,83.3492,2101600.0],["2025-11-19",83.6473,85.4359,83.2399,84.1342,2636000.0],["2025-11-20",85.4083,87.0807,84.0944,84.2536,2231000.0],["2025-11-21",85.5974,88.0363,83.8156,86.9712,3081400.0],["2025-11-24",87.2101,88.743,86.7621,87.4589,1963200.0],["2025-11-25",87.6182,89.629,86.1947,88.8525,4339700.0],["2025-11-26",88.7928,91.2814,88.7928,90.2859,1803800.0],["2025-11-28",90.8135,91.4904,90.0271,91.1022,633900.0],["2025-12-01",88.2951,92.8044,87.867,92.7646,2239000.0],["2025-12-02",93.0035,93.989,91.8886,92.247,1839000.0],["2025-12-03",92.237,92.8442,89.838,90.3954,1679300.0],["2025-12-04",90.057,90.8633,89.4299,89.8081,1234300.0],["2025-12-05",92.1474,92.4162,90.5149,91.4506,1588800.0],["2025-12-08",90.8832,92.1175,89.7882,90.6443,1267900.0],["2025-12-09",90.276,91.0723,89.7086,89.7285,1158700.0],["2025-12-10",90.1764,91.9384,89.609,91.8886,1347300.0],["2025-12-11",92.237,94.1881,91.7891,93.8496,1375000.0],["2025-12-12",94.3473,94.9247,92.9039,93.322,1339100.0],["2025-12-15",92.9736,93.4315,92.237,92.5356,1534000.0],["2025-12-16",92.466,93.4614,89.6887,90.6841,1547400.0],["2025-12-17",90.704,91.2416,88.4145,88.5738,2030600.0],["2025-12-18",89.2208,91.3112,88.7629,89.5493,2134300.0],["2025-12-19",89.0317,90.1167,88.972,89.4597,3557300.0],["2025-12-22",88.9521,89.7882,88.4444,89.5891,1421500.0],["2025-12-23",89.5095,90.0769,89.0516,89.3801,1005500.0],["2025-12-24",89.4896,90.1167,88.6634,89.6389,580500.0],["2025-12-26",89.6887,91.5103,89.6887,91.3312,1051400.0],["2025-12-29",91.0027,91.0027,90.1466,90.3656,797300.0],["2025-12-30",90.4154,90.6642,89.5891,89.8977,628400.0],["2025-12-31",90.1466,90.4253,88.6733,88.8724,785100.0],["2026-01-02",88.9122,89.3502,88.0064,88.3349,1294900.0],["2026-01-05",88.0562,89.3005,87.5983,89.2905,1717800.0],["2026-01-06",89.2009,90.9927,88.8127,90.3457,1079800.0],["2026-01-07",90.6144,91.5302,87.8969,88.6236,1311800.0],["2026-01-08",87.7775,92.0578,87.7775,91.799,1184800.0],["2026-01-09",92.8044,93.6007,92.0678,93.3519,1268800.0],["2026-01-12",92.8343,93.322,91.59,92.0777,1363900.0],["2026-01-13",91.9782,93.3817,91.6696,93.2324,866700.0],["2026-01-14",92.675,93.551,90.9529,91.1818,1093800.0],["2026-01-15",91.7492,93.5012,91.6099,92.5655,1033800.0],["2026-01-16",92.3963,94.1383,92.0578,93.5709,1423200.0],["2026-01-20",91.6099,92.9338,91.2515,92.2271,1289600.0],["2026-01-21",93.4116,95.4025,92.3863,94.5663,2200000.0],["2026-01-22",95.8206,96.2785,93.4216,94.2677,1274000.0],["2026-01-23",93.8596,94.5464,91.1022,92.2569,1079500.0],["2026-01-26",92.4062,92.8442,91.6497,92.2868,941100.0],["2026-01-27",91.9881,92.3963,89.7185,90.3059,1126200.0],["2026-01-28",89.5891,90.2859,88.4046,89.3403,1697700.0],["2026-01-29",89.3403,89.7086,87.7576,89.7086,1509000.0],["2026-01-30",88.5937,89.3502,87.1006,87.449,1526500.0],["2026-02-02",87.5784,91.2416,86.6924,91.0923,1344200.0],["2026-02-03",90.8533,94.0288,89.8081,92.3565,1517300.0],["2026-02-04",93.0632,94.9346,92.6352,94.3473,2293900.0],["2026-02-05",95.5717,95.5717,93.7202,94.407,2953700.0],["2026-02-06",95.064,96.378,93.4514,95.8803,3602300.0],["2026-02-09",96.1789,96.597,94.9247,96.5273,2309200.0],["2026-02-10",94.9147,97.9906,94.7256,97.5427,1865600.0],["2026-02-11",97.2042,97.8114,94.9247,96.6866,2149400.0],["2026-02-12",97.463,98.1101,91.3013,92.028,2043800.0],["2026-02-13",92.5157,96.378,91.6696,95.6016,3482100.0],["2026-02-17",91.0425,91.6597,85.2291,87.3793,4536400.0],["2026-02-18",85.8364,91.8388,85.6771,89.7086,3476600.0],["2026-02-19",88.9521,90.1267,87.7974,89.0416,2120300.0],["2026-02-20",88.7629,90.8533,88.2055,90.7837,1146700.0],["2026-02-23",89.9276,89.9276,85.3486,86.6526,1628900.0],["2026-02-24",86.5033,88.6833,86.0952,88.2154,1987000.0],["2026-02-25",88.5141,88.5141,86.0952,86.3142,1830100.0],["2026-02-26",87.8272,90.7339,87.2101,90.6941,1378500.0],["2026-02-27",89.4398,90.3258,87.2598,89.1014,1813000.0],["2026-03-02",86.8915,87.5983,86.354,87.0209,1316300.0],["2026-03-03",84.4726,86.1449,83.089,85.7368,2615800.0],["2026-03-04",86.5033,86.8019,84.612,85.3685,1443100.0],["2026-03-05",84.2215,85.4483,81.8077,82.3064,3228300.0],["2026-03-06",80.8103,81.319,78.8754,79.793,3336600.0],["2026-03-09",78.4664,80.5809,75.7634,80.5011,2824100.0],["2026-03-10",79.8329,81.329,78.7756,78.9452,2334000.0],["2026-03-11",78.7557,79.5536,77.6485,78.7956,1589200.0],["2026-03-12",77.9877,78.8355,76.4018,76.4317,3312500.0],["2026-03-13",77.5588,78.2769,76.2522,76.7409,1433400.0],["2026-03-16",77.5388,78.4564,76.711,76.9005,1802200.0],["2026-03-17",77.9178,78.2968,75.8332,77.2695,2329600.0],["2026-03-18",76.5015,77.5388,75.3246,75.4143,2189000.0],["2026-03-19",74.2573,74.8857,72.0929,73.9681,2920800.0],["2026-03-20",73.8384,74.4369,71.0357,71.684,3475500.0],["2026-03-23",73.8384,77.6785,73.8384,75.9529,3546300.0],["2026-03-24",74.8658,76.2721,73.24,75.2448,2830100.0],["2026-03-25",76.3818,76.4816,72.1927,74.5167,3817000.0],["2026-03-26",74.0678,75.1949,72.9906,73.5691,2246000.0],["2026-03-27",72.7712,73.2898,70.0881,70.2777,4005700.0],["2026-03-30",70.8262,70.9758,69.1207,69.1905,3764600.0],["2026-03-31",71.8137,74.786,70.3375,73.7287,4014600.0],["2026-04-01",73.5891,74.1775,72.442,73.4195,2052000.0],["2026-04-02",70.9659,75.1051,70.5968,72.7113,2465000.0],["2026-04-06",72.9707,74.4169,72.4221,74.1775,3009900.0],["2026-04-07",73.3996,73.7287,71.0656,71.8336,1947700.0],["2026-04-08",76.6212,81.8277,76.302,77.1698,4564000.0],["2026-04-09",76.5514,78.3766,75.3744,77.5588,3006500.0],["2026-04-10",77.848,78.6759,76.3519,77.858,1746100.0],["2026-04-13",76.2322,80.7704,75.9729,79.6733,5682800.0],["2026-04-14",79.5935,84.0918,79.1646,81.6282,6120000.0],["2026-04-15",81.1993,82.8949,80.0822,80.3017,2612700.0],["2026-04-16",80.5709,81.5684,78.9452,78.995,1858700.0],["2026-04-17",81.0198,86.1963,80.5111,84.79,3889900.0],["2026-04-20",84.0619,84.9396,83.4734,84.3212,1888600.0],["2026-04-21",84.8598,85.5879,81.5584,81.7379,2259900.0],["2026-04-22",82.5458,82.5458,79.1147,79.4738,2263700.0],["2026-04-23",79.3242,80.4114,77.7084,79.2344,2156200.0],["2026-04-24",78.8155,79.6533,77.7184,78.8554,2224600.0],["2026-04-27",78.7756,80.2119,78.0076,79.3342,3246200.0],["2026-04-28",79.5636,79.8927,76.6312,77.2496,2785100.0],["2026-04-29",76.8007,77.5687,74.2174,74.9854,2665600.0],["2026-04-30",75.5041,76.7309,74.8358,75.6637,1943300.0],["2026-05-01",76.0527,76.3818,74.776,75.3844,1966200.0],["2026-05-04",75.7435,75.7435,72.6814,72.9108,2739700.0],["2026-05-05",73.7486,75.1749,73.0704,74.3072,2863000.0],["2026-05-06",76.7808,79.394,76.4616,78.4165,5394900.0],["2026-05-07",78.4864,79.0748,69.9485,70.4871,7272700.0],["2026-05-08",70.8761,71.4247,68.4524,69.1306,2794700.0],["2026-05-11",68.4324,69.2005,66.2282,66.3877,4237300.0],["2026-05-12",66.4775,66.8266,64.6423,65.3804,3140100.0],["2026-05-13",64.8916,66.308,63.7745,63.8244,2527000.0],["2026-05-14",64.4129,65.4103,63.8244,64.3231,2463700.0],["2026-05-15",63.6947,64.0339,62.1886,62.5178,2549400.0],["2026-05-18",62.9367,63.8743,61.8894,62.0889,2348300.0],["2026-05-19",62.2784,63.6548,60.8421,61.3309,4214500.0],["2026-05-20",61.7498,65.9289,60.2337,65.52,5038200.0],["2026-05-21",63.9,67.34,62.82,67.26,5597300.0],["2026-05-22",67.4,67.83,66.48,66.89,2461700.0],["2026-05-26",68.0,69.99,67.34,69.79,3515300.0],["2026-05-27",70.5,73.22,69.59,70.19,5147700.0],["2026-05-28",69.47,71.89,68.64,71.36,2760900.0],["2026-05-29",71.1,72.73,70.65,70.81,3505100.0],["2026-06-01",69.65,70.92,67.59,68.76,2394500.0],["2026-06-02",68.99,69.57,67.28,67.98,1808100.0],["2026-06-03",67.28,68.16,66.3,67.41,2246800.0],["2026-06-04",69.54,70.82,68.29,69.63,3108300.0],["2026-06-05",69.21,70.11,67.58,68.01,2671400.0],["2026-06-08",67.49,68.99,66.78,67.81,2108700.0],["2026-06-09",68.0,71.37,67.99,70.96,2603300.0],["2026-06-10",69.9,70.65,68.39,68.45,2503100.0],["2026-06-11",68.55,72.59,68.21,72.32,3203400.0],["2026-06-12",72.86,73.44,71.62,72.25,2090900.0],["2026-06-15",74.95,78.39,73.8,74.26,4399500.0],["2026-06-16",74.92,75.84,74.08,74.97,2658500.0],["2026-06-17",73.85,77.18,73.51,74.07,2765600.0],["2026-06-18",75.31,77.28,74.98,75.1,3910000.0],["2026-06-22",74.29,74.66,72.93,72.96,2154100.0],["2026-06-23",72.86,74.7,72.02,73.85,2143400.0],["2026-06-24",74.76,78.73,74.76,76.52,3681800.0],["2026-06-25",77.41,79.22,77.12,78.59,3860700.0],["2026-06-26",78.0,79.77,77.66,77.94,8568500.0],["2026-06-29",77.61,78.46,76.37,78.15,2737800.0],["2026-06-30",77.1,78.78,76.65,78.4,1813300.0],["2026-07-01",77.75,78.54,76.67,77.17,2850000.0],["2026-07-02",77.93,78.8,76.79,78.43,1774500.0],["2026-07-06",78.54,79.19,76.81,78.2,2100751.644908],["2026-07-07",78.85,78.85,74.23,74.82,2899357.59145],["2026-07-08",73.16,73.575,71.86,73.18,2026974.812191],["2026-07-09",73.59,75.9,73.46,75.14,2371716.323546],["2026-07-10",75.07,76.485,73.354,73.55,1951132.091553],["2026-07-13",74.62,74.95,71.22,71.76,1743201.633444],["2026-07-14",72.71,73.57,70.8,72.26,1460363.119467],["2026-07-15",72.45,74.96,72.44,73.27,1433685.11171],["2026-07-16",72.28,75.29,72.28,75.21,1514562.649567],["2026-07-17",74.21,75.74,72.32,72.73,1408436.902748],["2026-07-20",73.28,73.28,69.86,70.3,1984625.528364],["2026-07-21",69.44,70.15,69,69.93,2144586.830105],["2026-07-22",70.17,71.03,69.17,70.14,1607153.391828],["2026-07-23",68.83,69.58,67.66,68.85,2450899.118588],["2026-07-24",69.94,72.44,69.56,71.56,1367442.326651],["2026-07-27",73.93,74.81,72.65,72.91,2447602.655365],["2026-07-28",73.34,73.66,70.97,72.1,2144583.784119],["2026-07-29",69.45,69.56,67.26,68.4,4877424.592995],["2026-07-30",68.33,68.97,66.27,66.87,2530277.951986],["2026-07-31",66.59,67.33,65.3,65.33,3045848.711153],["2026-08-03",67.02,68.4625,65.42,66.64,2237314.74318],["2026-08-04",67.05,70.2099,67.05,69.69,2929685.99167],["2026-08-05",68.94,70.54,68.87,69.58,2757605.609824],["2026-08-06",65.3,67.04,63.52,64.87,5632516.18686],["2026-08-07",65.5,66.15,64.2,65.25,3293983.223268],["2026-08-10",64.25,65.41,63.94,64.17,989358.165946],["2026-08-11",65.06,67.09,65,65.24,2190405.976506],["2026-08-12",65.2,65.595,63.76,64.25,1816062.758757],["2026-08-13",64.68,66.85,63.91,66.34,4374763.417702],["2026-08-14",65.84,66.855,65.52,66.06,2707491.196335]]}