{"t":"STWD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2009-08-12",3.5892,3.6812,3.5855,3.6812,12713538.0],["2009-08-13",3.6775,3.6812,3.6444,3.6812,1223333.0],["2009-08-14",3.6536,3.6738,3.6113,3.6205,784178.0],["2009-08-17",3.5892,3.6076,3.5082,3.5708,994268.0],["2009-08-18",3.5376,3.6352,3.5211,3.5965,445976.0],["2009-08-19",3.5156,3.6646,3.5156,3.6444,473756.0],["2009-08-20",3.6444,3.7272,3.6186,3.6886,1188856.0],["2009-08-21",3.6904,3.7254,3.5873,3.6738,1202746.0],["2009-08-24",3.6738,3.6886,3.6444,3.6812,277185.0],["2009-08-25",3.7217,3.7217,3.6352,3.637,361146.0],["2009-08-26",3.6573,3.6794,3.6481,3.672,688311.0],["2009-08-27",3.672,3.672,3.6131,3.626,306950.0],["2009-08-28",3.6426,3.6444,3.6186,3.626,119555.0],["2009-08-31",3.5947,3.6481,3.5947,3.6426,262798.0],["2009-09-01",3.6462,3.672,3.5745,3.6076,157133.0],["2009-09-02",3.6076,3.6628,3.6076,3.6591,243699.0],["2009-09-03",3.6923,3.6923,3.6444,3.6683,189255.0],["2009-09-04",3.672,3.6794,3.637,3.6683,46756.0],["2009-09-08",3.672,3.6775,3.6113,3.6278,165195.0],["2009-09-09",3.6168,3.6757,3.6113,3.6205,207113.0],["2009-09-10",3.6186,3.6518,3.6113,3.6186,351473.0],["2009-09-11",3.5984,3.6334,3.5745,3.6168,377765.0],["2009-09-14",3.626,3.6389,3.5929,3.6334,288843.0],["2009-09-15",3.6168,3.6407,3.6021,3.6094,271852.0],["2009-09-16",3.6021,3.6812,3.6021,3.6536,536635.0],["2009-09-17",3.6352,3.6683,3.626,3.6628,606582.0],["2009-09-18",3.6352,3.6702,3.6094,3.6702,936227.0],["2009-09-21",3.6775,3.6775,3.6278,3.6591,354201.0],["2009-09-22",3.6481,3.6702,3.615,3.6573,628905.0],["2009-09-23",3.6628,3.6683,3.6352,3.6444,368711.0],["2009-09-24",3.661,3.6628,3.626,3.637,357178.0],["2009-09-25",3.6407,3.6518,3.6002,3.6094,475121.0],["2009-09-28",3.6168,3.6444,3.6149,3.6223,203269.0],["2009-09-29",3.626,3.6794,3.591,3.6554,1088276.0],["2009-09-30",3.6536,3.7935,3.637,3.7272,6404889.0],["2009-10-01",3.6996,3.7162,3.6554,3.6867,750569.0],["2009-10-02",3.6628,3.6941,3.6628,3.6831,428985.0],["2009-10-05",3.7088,3.7309,3.672,3.6831,682110.0],["2009-10-06",3.7162,3.7548,3.6996,3.7346,753422.0],["2009-10-07",3.7162,3.753,3.7015,3.7162,245064.0],["2009-10-08",3.7254,3.7493,3.6996,3.7254,190495.0],["2009-10-09",3.7493,3.7493,3.6831,3.7235,154901.0],["2009-10-12",3.7383,3.7475,3.6867,3.7051,137290.0],["2009-10-13",3.7051,3.7327,3.6867,3.7254,269247.0],["2009-10-14",3.7622,3.7732,3.7125,3.7327,315011.0],["2009-10-15",3.718,3.7604,3.707,3.742,452053.0],["2009-10-16",3.7438,3.7935,3.6923,3.7401,268131.0],["2009-10-19",3.7696,3.8101,3.7235,3.8082,319724.0],["2009-10-20",3.8156,3.8285,3.764,3.7916,166435.0],["2009-10-21",3.7732,3.996,3.7401,3.7456,340559.0],["2009-10-22",3.7512,3.8064,3.7383,3.7806,197068.0],["2009-10-23",3.8009,3.8009,3.7033,3.7401,138282.0],["2009-10-26",3.7327,3.788,3.7107,3.7235,92271.0],["2009-10-27",3.7456,3.7696,3.7217,3.7291,110254.0],["2009-10-28",3.7217,3.753,3.6904,3.6904,270116.0],["2009-10-29",3.718,3.718,3.6701,3.7143,330513.0],["2009-10-30",3.6904,3.7291,3.6683,3.707,316127.0],["2009-11-02",3.7217,3.7512,3.7014,3.7217,97356.0],["2009-11-03",3.7014,3.7493,3.6646,3.7309,129353.0],["2009-11-04",3.7401,3.753,3.6149,3.6186,127245.0],["2009-11-05",3.6278,3.6886,3.6204,3.637,117199.0],["2009-11-06",3.6167,3.6978,3.6075,3.6388,171892.0],["2009-11-09",3.6978,3.6978,3.6094,3.637,174124.0],["2009-11-10",3.6075,3.648,3.6075,3.6112,126376.0],["2009-11-11",3.6462,3.6462,3.5431,3.6149,219763.0],["2009-11-12",3.6112,3.6167,3.5615,3.5762,193595.0],["2009-11-13",3.5725,3.6094,3.5541,3.591,177721.0],["2009-11-16",3.6296,3.7291,3.6149,3.6683,327165.0],["2009-11-17",3.6591,3.6959,3.6407,3.672,105789.0],["2009-11-18",3.6609,3.683,3.6425,3.683,210462.0],["2009-11-19",3.6628,3.672,3.6112,3.6149,241963.0],["2009-11-20",3.6075,3.6517,3.5983,3.6388,216911.0],["2009-11-23",3.6849,3.6849,3.6094,3.6296,183426.0],["2009-11-24",3.6204,3.6352,3.591,3.6167,105789.0],["2009-11-25",3.6259,3.637,3.591,3.591,89790.0],["2009-11-27",3.5725,3.5965,3.5357,3.5541,55561.0],["2009-11-30",3.5412,3.5781,3.4547,3.5725,271108.0],["2009-12-01",3.591,3.637,3.5891,3.5928,239235.0],["2009-12-02",3.5928,3.683,3.5928,3.637,288719.0],["2009-12-03",3.6333,3.6738,3.5836,3.5928,195083.0],["2009-12-04",3.6536,3.6646,3.5081,3.5891,243327.0],["2009-12-07",3.5799,3.6075,3.5357,3.5689,182061.0],["2009-12-08",3.5431,3.5854,3.5099,3.5376,181441.0],["2009-12-09",3.5431,3.5468,3.462,3.4639,508854.0],["2009-12-10",3.4897,3.5578,3.4878,3.5449,419436.0],["2009-12-11",3.5541,3.5873,3.532,3.5541,171644.0],["2009-12-14",3.5817,3.5817,3.5026,3.5283,606830.0],["2009-12-15",3.5265,3.5504,3.5081,3.5118,377765.0],["2009-12-16",3.5449,3.5762,3.4731,3.486,240103.0],["2009-12-17",3.4731,3.5394,3.462,3.497,355813.0],["2009-12-18",3.5099,3.5578,3.4528,3.4897,1255578.0],["2009-12-21",3.4989,3.521,3.4657,3.4897,178465.0],["2009-12-22",3.5099,3.5265,3.4455,3.4528,519396.0],["2009-12-23",3.462,3.4897,3.4473,3.462,518156.0],["2009-12-24",3.4786,3.4934,3.4528,3.4676,158374.0],["2009-12-28",3.4879,3.5083,3.3806,3.4194,338947.0],["2009-12-29",3.4194,3.5176,3.4194,3.4824,343907.0],["2009-12-30",3.4824,3.5027,3.4398,3.5009,348744.0],["2009-12-31",3.5009,3.5065,3.4528,3.4972,181565.0],["2010-01-04",3.5176,3.6009,3.4842,3.5972,179705.0],["2010-01-05",3.5879,3.6083,3.5712,3.5824,129477.0],["2010-01-06",3.5879,3.6027,3.5213,3.5453,130345.0],["2010-01-07",3.5453,3.5694,3.5046,3.5379,196944.0],["2010-01-08",3.5194,3.599,3.5194,3.5953,77388.0],["2010-01-11",3.6268,3.6638,3.5953,3.6638,185782.0],["2010-01-12",3.636,3.6786,3.6064,3.6083,184294.0],["2010-01-13",3.6286,3.6657,3.6009,3.6546,130221.0],["2010-01-14",3.6527,3.6823,3.6509,3.6694,176108.0],["2010-01-15",3.6786,3.6971,3.6009,3.6805,364123.0],["2010-01-19",3.6953,3.7008,3.6527,3.7008,300252.0],["2010-01-20",3.662,3.6934,3.6434,3.6805,166435.0],["2010-01-21",3.6842,3.6934,3.599,3.6083,446720.0],["2010-01-22",3.6157,3.6842,3.6046,3.6212,243575.0],["2010-01-25",3.6472,3.699,3.5879,3.6046,224352.0],["2010-01-26",3.6157,3.6175,3.4824,3.5379,469788.0],["2010-01-27",3.5139,3.5972,3.5139,3.5935,334730.0],["2010-01-28",3.5898,3.6731,3.5305,3.6379,434566.0],["2010-01-29",3.6564,3.6768,3.6046,3.6305,122160.0],["2010-02-01",3.6305,3.6842,3.5324,3.5583,246180.0],["2010-02-02",3.5546,3.5583,3.5027,3.5268,248040.0],["2010-02-03",3.512,3.5472,3.4935,3.512,101820.0],["2010-02-04",3.4953,3.5342,3.4787,3.4824,348372.0],["2010-02-05",3.4861,3.4861,3.3787,3.4231,990672.0],["2010-02-08",3.4083,3.4268,3.3824,3.3861,338203.0],["2010-02-09",3.4176,3.4454,3.3602,3.4028,152421.0],["2010-02-10",3.4028,3.425,3.3583,3.3824,502529.0],["2010-02-11",3.362,3.4324,3.338,3.4139,154777.0],["2010-02-12",3.388,3.4102,3.3695,3.3972,92767.0],["2010-02-16",3.425,3.425,3.338,3.3935,158498.0],["2010-02-17",3.4065,3.4157,3.3657,3.3787,329893.0],["2010-02-18",3.3787,3.3954,3.325,3.3509,734198.0],["2010-02-19",3.3861,3.6657,3.362,3.6286,1708500.0],["2010-02-22",3.6323,3.6323,3.5157,3.525,425761.0],["2010-02-23",3.5287,3.5472,3.4824,3.5268,141631.0],["2010-02-24",3.5324,3.5324,3.4824,3.4953,251513.0],["2010-02-25",3.4694,3.5083,3.4472,3.4676,207237.0],["2010-02-26",3.4805,3.5083,3.4435,3.4639,167179.0],["2010-03-01",3.4842,3.5065,3.4417,3.475,219639.0],["2010-03-02",3.4879,3.5083,3.4305,3.4528,377889.0],["2010-03-03",3.4565,3.4639,3.4213,3.4398,185162.0],["2010-03-04",3.4657,3.4842,3.4342,3.4491,197936.0],["2010-03-05",3.4861,3.5065,3.4417,3.4768,792488.0],["2010-03-08",3.4861,3.5898,3.4805,3.5694,334606.0],["2010-03-09",3.5675,3.5972,3.5509,3.5898,223112.0],["2010-03-10",3.5712,3.5805,3.5027,3.5065,274208.0],["2010-03-11",3.4972,3.5102,3.4435,3.4879,460486.0],["2010-03-12",3.5176,3.5268,3.4491,3.525,303601.0],["2010-03-15",3.5083,3.5935,3.4694,3.5787,338203.0],["2010-03-16",3.575,3.6027,3.5361,3.5601,241591.0],["2010-03-17",3.5805,3.5805,3.4972,3.5083,359286.0],["2010-03-18",3.499,3.5416,3.4713,3.5287,339691.0],["2010-03-19",3.5638,3.5638,3.4824,3.5638,589343.0],["2010-03-22",3.525,3.5546,3.5139,3.5361,176108.0],["2010-03-23",3.5268,3.5824,3.4916,3.5805,281153.0],["2010-03-24",3.5749,3.5824,3.5268,3.5787,510466.0],["2010-03-25",3.5916,3.6046,3.5139,3.5194,155893.0],["2010-03-26",3.5324,3.5861,3.5176,3.5768,386322.0],["2010-03-29",3.6011,3.6274,3.5674,3.6199,178093.0],["2010-03-30",3.6292,3.6311,3.6049,3.6217,188386.0],["2010-03-31",3.6199,3.6611,3.5862,3.6143,471276.0],["2010-04-01",3.6292,3.6386,3.4944,3.515,811587.0],["2010-04-05",3.5375,3.5768,3.5113,3.5487,368091.0],["2010-04-06",3.5562,3.5712,3.5131,3.5206,170279.0],["2010-04-07",3.5656,3.6892,3.5337,3.6274,826097.0],["2010-04-08",3.6255,3.6517,3.6161,3.6255,200664.0],["2010-04-09",3.6573,3.6667,3.5824,3.603,244443.0],["2010-04-12",3.6068,3.6386,3.5637,3.6086,162466.0],["2010-04-13",3.5918,3.6086,3.5244,3.5862,277557.0],["2010-04-14",3.5974,3.6667,3.5693,3.603,324684.0],["2010-04-15",3.588,3.6274,3.5768,3.6199,163954.0],["2010-04-16",3.6068,3.6199,3.5599,3.5656,260566.0],["2010-04-19",3.5637,3.5862,3.5393,3.5618,250272.0],["2010-04-20",3.5862,3.5862,3.5281,3.545,191859.0],["2010-04-21",3.5581,3.5805,3.53,3.5805,672064.0],["2010-04-22",3.5693,3.5899,3.5319,3.5899,249900.0],["2010-04-23",3.6068,3.6068,3.5674,3.5993,384090.0],["2010-04-26",3.6124,3.6124,3.5712,3.5937,270612.0],["2010-04-27",3.588,3.5955,3.5581,3.5693,345148.0],["2010-04-28",3.5749,3.5955,3.5468,3.5581,211330.0],["2010-04-29",3.5712,3.6011,3.5543,3.5974,279665.0],["2010-04-30",3.5843,3.5974,3.545,3.5487,331009.0],["2010-05-03",3.5674,3.5731,3.5412,3.5581,430970.0],["2010-05-04",3.5581,3.5712,3.5244,3.5393,421296.0],["2010-05-05",3.5393,3.5581,3.4982,3.5019,315011.0],["2010-05-06",3.5,3.5375,3.0787,3.412,493848.0],["2010-05-07",3.3708,3.412,3.3184,3.3465,682854.0],["2010-05-10",3.4307,3.4944,3.397,3.4644,681862.0],["2010-05-11",3.3895,3.4925,3.3371,3.457,348248.0],["2010-05-12",3.4794,3.4944,3.4513,3.4813,421420.0],["2010-05-13",3.4607,3.4963,3.3933,3.4532,241591.0],["2010-05-14",3.457,3.457,3.3858,3.4139,329149.0],["2010-05-17",3.4457,3.5393,3.3877,3.5281,316871.0],["2010-05-18",3.5599,3.5599,3.354,3.3689,463339.0],["2010-05-19",3.3371,3.3764,3.3053,3.3446,565655.0],["2010-05-20",3.2978,3.3408,3.2622,3.2772,496080.0],["2010-05-21",3.2397,3.3577,3.2378,3.3502,600381.0],["2010-05-24",3.3558,3.3558,3.2453,3.2547,395128.0],["2010-05-25",3.2023,3.324,3.1555,3.3071,354697.0],["2010-05-26",3.3502,3.4944,3.2697,3.3071,1962741.0],["2010-05-27",3.3427,3.4495,3.3408,3.4495,682606.0],["2010-05-28",3.4513,3.4869,3.3989,3.4139,469912.0],["2010-06-01",3.4045,3.4551,3.3671,3.4008,408770.0],["2010-06-02",3.397,3.4588,3.3802,3.4457,292563.0],["2010-06-03",3.4476,3.4644,3.4139,3.4158,323072.0],["2010-06-04",3.3652,3.3802,3.2341,3.2416,630270.0],["2010-06-07",3.2491,3.2828,3.2341,3.2416,511334.0],["2010-06-08",3.2584,3.3015,3.2098,3.2603,176356.0],["2010-06-09",3.2697,3.309,3.2247,3.2435,173132.0],["2010-06-10",3.2772,3.3109,3.2622,3.3053,274084.0],["2010-06-11",3.294,3.3558,3.294,3.3558,142747.0],["2010-06-14",3.3671,3.3933,3.3521,3.3652,199424.0],["2010-06-15",3.3989,3.4513,3.382,3.442,309926.0],["2010-06-16",3.4139,3.4607,3.4083,3.4289,188386.0],["2010-06-17",3.4382,3.4626,3.3895,3.4158,136422.0],["2010-06-18",3.4195,3.427,3.3783,3.3802,351597.0],["2010-06-21",3.4195,3.4195,3.324,3.3427,257466.0],["2010-06-22",3.3596,3.3727,3.2996,3.3034,302609.0],["2010-06-23",3.2903,3.3427,3.2584,3.2903,296780.0],["2010-06-24",3.2716,3.2903,3.2172,3.2266,294672.0],["2010-06-25",3.2378,3.3614,3.2098,3.324,749577.0],["2010-06-28",3.3506,3.3506,3.2746,3.2765,417079.0],["2010-06-29",3.2518,3.2784,3.1853,3.2005,872729.0],["2010-06-30",3.2138,3.2917,3.1853,3.2195,382850.0],["2010-07-01",3.21,3.2309,3.1568,3.1872,499429.0],["2010-07-02",3.2081,3.2195,3.1739,3.1967,285246.0],["2010-07-06",3.229,3.2575,3.1473,3.1663,317863.0],["2010-07-07",3.1853,3.2537,3.1796,3.2499,259946.0],["2010-07-08",3.2632,3.2898,3.2271,3.2879,177597.0],["2010-07-09",3.2765,3.3297,3.2727,3.3259,112982.0],["2010-07-12",3.3278,3.362,3.2423,3.3373,167675.0],["2010-07-13",3.3658,3.4152,3.3658,3.4038,258334.0],["2010-07-14",3.3829,3.4152,3.3696,3.4019,234646.0],["2010-07-15",3.4095,3.4095,3.3202,3.3544,285494.0],["2010-07-16",3.3297,3.3335,3.1891,3.2005,327413.0],["2010-07-19",3.2176,3.248,3.1948,3.229,281897.0],["2010-07-20",3.2062,3.3183,3.191,3.3164,302981.0],["2010-07-21",3.324,3.3392,3.229,3.2461,189131.0],["2010-07-22",3.2879,3.3601,3.2575,3.3506,312902.0],["2010-07-23",3.3278,3.3886,3.2746,3.3829,176232.0],["2010-07-26",3.3924,3.4095,3.362,3.4,211950.0],["2010-07-27",3.4152,3.419,3.3867,3.4076,195083.0],["2010-07-28",3.3981,3.4171,3.3905,3.4019,152669.0],["2010-07-29",3.4095,3.438,3.3943,3.4,191983.0],["2010-07-30",3.381,3.4209,3.3658,3.3734,171272.0],["2010-08-02",3.4133,3.419,3.3582,3.4076,169287.0],["2010-08-03",3.3867,3.4664,3.3772,3.4228,127369.0],["2010-08-04",3.4266,3.5139,3.4266,3.5139,132081.0],["2010-08-05",3.4835,3.5082,3.4456,3.4475,160854.0],["2010-08-06",3.419,3.4418,3.3373,3.4171,171644.0],["2010-08-09",3.4456,3.4456,3.4,3.4266,143367.0],["2010-08-10",3.4361,3.5272,3.4095,3.4854,337458.0],["2010-08-11",3.4645,3.5576,3.4323,3.5424,639695.0],["2010-08-12",3.4873,3.6374,3.4797,3.5842,381362.0],["2010-08-13",3.5671,3.5671,3.5158,3.531,262302.0],["2010-08-16",3.5253,3.6184,3.5139,3.5709,230553.0],["2010-08-17",3.5899,3.6146,3.5519,3.5576,219391.0],["2010-08-18",3.5652,3.6317,3.5348,3.6089,196820.0],["2010-08-19",3.5994,3.607,3.5519,3.5614,212694.0],["2010-08-20",3.5386,3.6279,3.5348,3.6184,341427.0],["2010-08-23",3.6488,3.6488,3.5633,3.5652,299384.0],["2010-08-24",3.5329,3.569,3.4949,3.5139,427001.0],["2010-08-25",3.5025,3.5291,3.4854,3.5101,269123.0],["2010-08-26",3.5101,3.5386,3.4987,3.5158,222368.0],["2010-08-27",3.5367,3.6089,3.5101,3.6089,181193.0],["2010-08-30",3.5823,3.6127,3.5538,3.5614,172388.0],["2010-08-31",3.5519,3.626,3.5519,3.6127,205749.0],["2010-09-01",3.6412,3.6906,3.6279,3.6906,341675.0],["2010-09-02",3.7039,3.7039,3.6203,3.6583,332374.0],["2010-09-03",3.6659,3.7039,3.6545,3.7001,274332.0],["2010-09-07",3.6849,3.6925,3.6488,3.6735,161102.0],["2010-09-08",3.6963,3.7039,3.6716,3.7001,217283.0],["2010-09-09",3.7248,3.7248,3.6754,3.7001,187022.0],["2010-09-10",3.7172,3.7381,3.7001,3.7153,158870.0],["2010-09-13",3.74,3.759,3.7191,3.7533,229189.0],["2010-09-14",3.7419,3.7761,3.7267,3.7267,256597.0],["2010-09-15",3.7324,3.7495,3.6925,3.7115,369704.0],["2010-09-16",3.7191,3.7267,3.6849,3.6982,432458.0],["2010-09-17",3.7286,3.7286,3.6469,3.7039,461975.0],["2010-09-20",3.7172,3.7856,3.6754,3.7704,446348.0],["2010-09-21",3.7609,3.7666,3.6982,3.7096,742756.0],["2010-09-22",3.7077,3.7685,3.7077,3.7362,655942.0],["2010-09-23",3.7267,3.7571,3.702,3.7343,538495.0],["2010-09-24",3.7533,3.7893,3.7495,3.7893,459122.0],["2010-09-27",3.7988,3.7988,3.74,3.7799,346512.0],["2010-09-28",3.7972,3.8687,3.7567,3.8687,663631.0],["2010-09-29",3.8494,3.888,3.8185,3.8822,651849.0],["2010-09-30",3.9015,3.9015,3.8108,3.8378,753794.0],["2010-10-01",3.8706,3.8938,3.8378,3.859,489631.0],["2010-10-04",3.8668,3.8842,3.8243,3.8475,291323.0],["2010-10-05",3.8629,3.9073,3.8397,3.9015,410134.0],["2010-10-06",3.9073,3.9073,3.8571,3.8784,217903.0],["2010-10-07",3.9054,3.9208,3.8571,3.861,253993.0],["2010-10-08",3.8629,3.8706,3.8339,3.8532,540231.0],["2010-10-11",3.8629,3.9305,3.8532,3.9131,165443.0],["2010-10-12",3.9208,3.9344,3.8938,3.9189,208106.0],["2010-10-13",3.9228,3.9653,3.9151,3.9189,349984.0],["2010-10-14",3.9324,3.9807,3.9015,3.9073,326173.0],["2010-10-15",3.9189,3.9421,3.9015,3.9035,558586.0],["2010-10-18",3.9228,3.9421,3.9093,3.9382,285866.0],["2010-10-19",3.9054,3.9286,3.8648,3.8726,379253.0],["2010-10-20",3.8938,3.9363,3.8899,3.8938,361146.0],["2010-10-21",3.9208,3.9324,3.8494,3.861,452301.0],["2010-10-22",3.8706,3.9131,3.859,3.8996,442255.0],["2010-10-25",3.9208,3.9324,3.8861,3.9015,464703.0],["2010-10-26",3.8957,3.9112,3.861,3.8648,451309.0],["2010-10-27",3.8262,3.8938,3.8262,3.8629,490995.0],["2010-10-28",3.8745,3.9151,3.8629,3.8668,235266.0],["2010-10-29",3.8648,3.9131,3.8648,3.9035,271976.0],["2010-11-01",3.9073,3.9981,3.8919,3.9344,761979.0],["2010-11-02",3.9672,3.973,3.8629,3.9228,470284.0],["2010-11-03",3.917,3.9518,3.8146,3.8687,642300.0],["2010-11-04",3.9054,4.0174,3.9054,4.0097,430225.0],["2010-11-05",4.0078,4.0483,3.9923,4.0136,326545.0],["2010-11-08",4.0194,4.0522,3.9884,4.0483,245436.0],["2010-11-09",4.056,4.0754,3.9904,4.0232,412987.0],["2010-11-10",4.1043,4.1681,4.0271,4.0754,1155370.0],["2010-11-11",4.0618,4.1101,4.0618,4.0966,791372.0],["2010-11-12",4.0676,4.197,4.0676,4.1584,831058.0],["2010-11-15",4.1642,4.17,4.1005,4.1082,369084.0],["2010-11-16",4.0966,4.114,3.9324,3.946,800177.0],["2010-11-17",3.9653,4.002,3.9247,3.9672,432334.0],["2010-11-18",4.0097,4.0155,3.9672,4.0136,601497.0],["2010-11-19",3.9711,4.0348,3.9672,4.0155,828702.0],["2010-11-22",4.0136,4.0271,3.9846,3.9981,281277.0],["2010-11-23",3.9884,4.0097,3.9653,3.9711,376649.0],["2010-11-24",4.002,4.0251,3.9788,3.9981,289587.0],["2010-11-26",3.9846,3.9962,3.9537,3.9556,95991.0],["2010-11-29",3.9595,3.9672,3.8745,3.8919,555610.0],["2010-11-30",3.8764,3.8899,3.8494,3.8552,874589.0],["2010-12-01",3.8996,3.9865,3.8648,3.9865,527085.0],["2010-12-02",4.0039,4.0078,3.9421,3.9807,273712.0],["2010-12-03",3.9884,4.087,3.9788,4.0754,234026.0],["2010-12-06",4.087,4.087,4.0155,4.0561,213190.0],["2010-12-07",4.1294,4.1391,4.0638,4.0773,440271.0],["2010-12-08",3.9711,3.9923,3.8629,3.9112,1990273.0],["2010-12-09",3.9112,3.9363,3.8088,3.8108,1773734.0],["2010-12-10",3.8629,3.9286,3.8436,3.9131,13887512.0],["2010-12-13",3.8977,3.9556,3.8726,3.9421,1649094.0],["2010-12-14",3.9266,3.973,3.9073,3.9208,1209815.0],["2010-12-15",3.9402,3.9807,3.8822,3.9672,1249502.0],["2010-12-16",3.9575,3.9769,3.9054,3.9382,906834.0],["2010-12-17",3.9382,3.9691,3.9073,3.9653,942304.0],["2010-12-20",3.9711,4.0657,3.9653,4.0599,617124.0],["2010-12-21",4.0638,4.1217,4.0425,4.1043,755406.0],["2010-12-22",4.1043,4.1526,4.0889,4.1314,517287.0],["2010-12-23",4.1275,4.1816,4.1043,4.1468,471896.0],["2010-12-27",4.1333,4.1546,4.1005,4.143,596784.0],["2010-12-28",4.143,4.1623,4.1101,4.143,502777.0],["2010-12-29",4.1882,4.2355,4.1528,4.204,828578.0],["2010-12-30",4.1843,4.2591,4.1745,4.2296,658670.0],["2010-12-31",4.2315,4.2709,4.2217,4.2276,517411.0],["2011-01-03",4.2453,4.3004,4.2217,4.267,975169.0],["2011-01-04",4.2709,4.2709,4.1567,4.2296,1248509.0],["2011-01-05",4.2276,4.2453,4.1587,4.2315,682110.0],["2011-01-06",4.2237,4.2315,4.2,4.2197,318111.0],["2011-01-07",4.2296,4.2552,4.1843,4.2335,365983.0],["2011-01-10",4.2197,4.2355,4.1823,4.2355,397856.0],["2011-01-11",4.2355,4.2807,4.202,4.2788,518652.0],["2011-01-12",4.2965,4.3004,4.2276,4.2552,519024.0],["2011-01-13",4.263,4.3103,4.2512,4.2768,354077.0],["2011-01-14",4.2807,4.3673,4.267,4.3614,435682.0],["2011-01-18",4.3752,4.3752,4.2945,4.324,591823.0],["2011-01-19",4.3339,4.3339,4.2788,4.326,566895.0],["2011-01-20",4.3083,4.3477,4.2906,4.2965,364619.0],["2011-01-21",4.3162,4.328,4.2807,4.3122,282021.0],["2011-01-24",4.3201,4.3457,4.2709,4.2827,651477.0],["2011-01-25",4.2886,4.3949,4.2748,4.3693,472020.0],["2011-01-26",4.4008,4.4638,4.3791,4.4047,590459.0],["2011-01-27",4.4146,4.4559,4.3693,4.4441,409266.0],["2011-01-28",4.4697,4.6448,4.3654,4.3732,1160827.0],["2011-01-31",4.4028,4.4421,4.3299,4.4303,3672480.0],["2011-02-01",4.4441,4.4559,4.3969,4.45,761855.0],["2011-02-02",4.4441,4.452,4.3831,4.385,517039.0],["2011-02-03",4.391,4.4008,4.3378,4.3634,413235.0],["2011-02-04",4.3713,4.385,4.3221,4.3516,595172.0],["2011-02-07",4.3634,4.4421,4.3595,4.4224,764955.0],["2011-02-08",4.4382,4.4598,4.4067,4.448,702449.0],["2011-02-09",4.4283,4.448,4.4224,4.4402,589219.0],["2011-02-10",4.4264,4.4559,4.3988,4.4323,480205.0],["2011-02-11",4.4323,4.4559,4.4264,4.4559,706542.0],["2011-02-14",4.4697,4.5149,4.4441,4.5031,321832.0],["2011-02-15",4.4854,4.5268,4.4618,4.5012,691784.0],["2011-02-16",4.5248,4.5248,4.4913,4.5012,256969.0],["2011-02-17",4.5228,4.5582,4.4972,4.5582,429977.0],["2011-02-18",4.5602,4.574,4.4972,4.5563,635975.0],["2011-02-22",4.5287,4.5661,4.4697,4.4716,454161.0],["2011-02-23",4.4874,4.4894,4.4244,4.4402,483678.0],["2011-02-24",4.4539,4.5031,4.4283,4.4972,395996.0],["2011-02-25",4.513,4.5858,4.4953,4.5858,448580.0],["2011-02-28",4.6055,4.6311,4.5701,4.6035,406166.0],["2011-03-01",4.6212,4.6586,4.4894,4.5268,491615.0],["2011-03-02",4.5071,4.5071,4.4106,4.4382,921593.0],["2011-03-03",4.4716,4.5189,4.4343,4.4736,681118.0],["2011-03-04",4.4835,4.4933,4.4402,4.4716,443992.0],["2011-03-07",4.4874,4.5327,4.4618,4.4874,1734668.0],["2011-03-08",4.4677,4.5563,4.4677,4.5386,859583.0],["2011-03-09",4.5425,4.6173,4.5327,4.5976,597900.0],["2011-03-10",4.572,4.572,4.4716,4.5031,959171.0],["2011-03-11",4.5031,4.5464,4.4874,4.5268,514435.0],["2011-03-14",4.513,4.5445,4.5012,4.5149,484050.0],["2011-03-15",4.448,4.4776,4.4205,4.4559,553625.0],["2011-03-16",4.4559,4.4559,4.3063,4.3595,1042140.0],["2011-03-17",4.4126,4.4579,4.3713,4.387,378385.0],["2011-03-18",4.4146,4.4146,4.3772,4.4067,419436.0],["2011-03-21",4.4441,4.4677,4.4264,4.4539,333986.0],["2011-03-22",4.4756,4.5071,4.4382,4.4677,393639.0],["2011-03-23",4.4795,4.5051,4.4402,4.4795,370448.0],["2011-03-24",4.513,4.513,4.4677,4.4913,300252.0],["2011-03-25",4.4992,4.5661,4.4894,4.5386,424520.0],["2011-03-28",4.5563,4.572,4.4264,4.5169,912911.0],["2011-03-29",4.5009,4.533,4.4728,4.5109,486406.0],["2011-03-30",4.539,4.539,4.4848,4.5049,646392.0],["2011-03-31",4.5109,4.5109,4.4467,4.4708,528201.0],["2011-04-01",4.4748,4.4748,4.3766,4.4167,1110103.0],["2011-04-04",4.4207,4.4207,4.3505,4.3666,1735908.0],["2011-04-05",4.3605,4.3886,4.3365,4.3625,784923.0],["2011-04-06",4.3806,4.4207,4.3666,4.3986,1011259.0],["2011-04-07",4.4026,4.4127,4.3806,4.3846,651477.0],["2011-04-08",4.4087,4.4127,4.3625,4.3706,578057.0],["2011-04-11",4.3706,4.3946,4.3104,4.3224,574337.0],["2011-04-12",4.3044,4.3525,4.3044,4.3104,352341.0],["2011-04-13",4.3104,4.3345,4.2984,4.3204,426133.0],["2011-04-14",4.2984,4.3786,4.2864,4.3766,300749.0],["2011-04-15",4.3625,4.3946,4.3385,4.3846,317739.0],["2011-04-18",4.3485,4.3645,4.3124,4.3385,374044.0],["2011-04-19",4.3545,4.3726,4.3385,4.3645,345520.0],["2011-04-20",4.4046,4.4247,4.3926,4.4227,284130.0],["2011-04-21",4.4227,4.4488,4.4006,4.4488,285618.0],["2011-04-25",4.4628,4.4628,4.4307,4.4608,221500.0],["2011-04-26",4.4768,4.5289,4.4748,4.5189,745732.0],["2011-04-27",4.5309,4.541,4.4969,4.5269,353085.0],["2011-04-28",4.5209,4.539,4.5049,4.5189,292315.0],["2011-04-29",4.5309,4.5831,4.4969,4.569,414227.0],["2011-05-02",4.5751,4.5811,4.5109,4.5109,373796.0],["2011-05-03",4.5149,4.563,4.5069,4.547,453541.0],["2011-05-04",4.555,4.557,4.535,4.539,362138.0],["2011-05-05",4.5309,4.571,4.5269,4.543,476981.0],["2011-05-06",4.5851,4.5851,4.5049,4.543,565159.0],["2011-05-09",4.5269,4.563,4.4949,4.553,330885.0],["2011-05-10",4.5791,4.6011,4.531,4.561,685831.0],["2011-05-11",4.3826,4.3906,4.3224,4.3686,19347740.0],["2011-05-12",4.3485,4.3706,4.2984,4.3425,3154201.0],["2011-05-13",4.3405,4.3565,4.2944,4.3104,1818753.0],["2011-05-16",4.3124,4.3305,4.2904,4.2924,1605439.0],["2011-05-17",4.2904,4.3265,4.2803,4.3124,1023413.0],["2011-05-18",4.3204,4.3365,4.2904,4.3325,522744.0],["2011-05-19",4.3505,4.3505,4.3124,4.3325,908322.0],["2011-05-20",4.3164,4.3465,4.3164,4.3245,1237472.0],["2011-05-23",4.3104,4.3184,4.2964,4.2964,950985.0],["2011-05-24",4.3004,4.3144,4.2663,4.2823,1082695.0],["2011-05-25",4.2743,4.2944,4.2443,4.2844,1172733.0],["2011-05-26",4.2904,4.3084,4.2603,4.2944,1120149.0],["2011-05-27",4.3104,4.3505,4.3044,4.3485,1143588.0],["2011-05-31",4.3585,4.3706,4.3385,4.3585,3621260.0],["2011-06-01",4.3605,4.3666,4.2864,4.2864,1151030.0],["2011-06-02",4.2844,4.3044,4.2623,4.2763,1042512.0],["2011-06-03",4.2543,4.2763,4.1961,4.2102,1332347.0],["2011-06-06",4.2242,4.2322,4.134,4.138,1580387.0],["2011-06-07",4.1741,4.1761,4.0698,4.0718,3299428.0],["2011-06-08",4.0598,4.0678,4.0177,4.0177,1378234.0],["2011-06-09",4.0237,4.0959,4.0097,4.0758,1412588.0],["2011-06-10",4.0759,4.1059,4.0378,4.0478,2017929.0],["2011-06-13",4.0718,4.0839,4.0378,4.0438,1566249.0],["2011-06-14",4.0839,4.132,4.0758,4.0799,1682207.0],["2011-06-15",4.0458,4.0538,4.0037,4.0257,1090384.0],["2011-06-16",4.0217,4.0718,4.0057,4.0498,1125730.0],["2011-06-17",4.0678,4.0999,3.9997,4.0799,3465615.0],["2011-06-20",4.0718,4.144,4.0538,4.0919,1107127.0],["2011-06-21",4.1119,4.154,4.0919,4.14,940444.0],["2011-06-22",4.12,4.1961,4.1039,4.1881,947141.0],["2011-06-23",4.144,4.1641,4.0738,4.1641,1283483.0],["2011-06-24",4.1681,4.2001,4.0097,4.0157,3157053.0],["2011-06-27",4.0378,4.0999,4.0297,4.0658,1113080.0],["2011-06-28",4.0904,4.1314,4.0617,4.1048,965744.0],["2011-06-29",4.1212,4.1867,4.1089,4.1498,842592.0],["2011-06-30",4.1662,4.2318,4.1478,4.2031,1460584.0],["2011-07-01",4.2175,4.2605,4.2072,4.2441,997865.0],["2011-07-05",4.238,4.2626,4.1867,4.2318,819648.0],["2011-07-06",4.2339,4.2687,4.2011,4.2421,610550.0],["2011-07-07",4.2687,4.3343,4.2585,4.3343,1512672.0],["2011-07-08",4.2974,4.3548,4.2831,4.3466,1007290.0],["2011-07-11",4.3138,4.3281,4.2523,4.2585,678761.0],["2011-07-12",4.2441,4.2974,4.2339,4.2421,535394.0],["2011-07-13",4.2769,4.2831,4.2359,4.2503,770536.0],["2011-07-14",4.2646,4.2646,4.1744,4.1765,484546.0],["2011-07-15",4.1929,4.2216,4.1744,4.2154,866032.0],["2011-07-18",4.2072,4.2216,4.1355,4.1642,577561.0],["2011-07-19",4.2031,4.2154,4.1703,4.2093,920973.0],["2011-07-20",4.24,4.2503,4.2072,4.2462,476237.0],["2011-07-21",4.2503,4.2892,4.2072,4.2093,967604.0],["2011-07-22",4.2134,4.2216,4.1703,4.1785,1771998.0],["2011-07-25",4.1621,4.1724,4.1253,4.158,1298241.0],["2011-07-26",4.1601,4.1601,4.113,4.115,1074137.0],["2011-07-27",4.113,4.115,4.031,4.0679,1485388.0],["2011-07-28",4.0679,4.0802,4.0269,4.0515,1380839.0],["2011-07-29",4.0125,4.0412,3.9552,3.9757,2047198.0],["2011-08-01",4.033,4.0474,3.9921,4.0248,1150782.0],["2011-08-02",4.0064,4.0248,3.9039,3.9347,2781769.0],["2011-08-03",3.9449,3.9757,3.8834,3.9654,1430943.0],["2011-08-04",3.9367,3.947,3.7502,3.7523,2047198.0],["2011-08-05",3.7912,3.8486,3.6888,3.6929,2843531.0],["2011-08-08",3.617,3.7482,3.41,3.41,3661939.0],["2011-08-09",3.4572,3.8752,3.3977,3.8629,3380909.0],["2011-08-10",3.7687,3.7851,3.5863,3.5986,2069274.0],["2011-08-11",3.617,3.8691,3.6027,3.7953,1391256.0],["2011-08-12",3.8179,3.8384,3.7256,3.742,740399.0],["2011-08-15",3.7892,3.9039,3.7625,3.8957,730850.0],["2011-08-16",3.8302,3.8998,3.822,3.8752,1050077.0],["2011-08-17",3.8834,3.9101,3.8343,3.867,718820.0],["2011-08-18",3.7666,3.7769,3.617,3.656,1496921.0],["2011-08-19",3.6068,3.7031,3.5555,3.5596,1022421.0],["2011-08-22",3.6457,3.656,3.4982,3.5371,1007042.0],["2011-08-23",3.5555,3.6314,3.5248,3.6252,963883.0],["2011-08-24",3.6355,3.6703,3.5351,3.6273,878310.0],["2011-08-25",3.6519,3.6867,3.5207,3.5617,2026859.0],["2011-08-26",3.5392,3.6129,3.5064,3.5658,1964105.0],["2011-08-29",3.6191,3.7666,3.6129,3.7584,954458.0],["2011-08-30",3.7236,3.7871,3.6703,3.7605,755902.0],["2011-08-31",3.8076,3.8322,3.7482,3.7912,679754.0],["2011-09-01",3.8015,3.8015,3.617,3.6437,1085423.0],["2011-09-02",3.5945,3.6703,3.576,3.5924,894680.0],["2011-09-06",3.5002,3.6027,3.5002,3.5965,727873.0],["2011-09-07",3.6867,3.7666,3.6396,3.7625,1142100.0],["2011-09-08",3.7318,3.7666,3.6642,3.6888,817168.0],["2011-09-09",3.6642,3.6888,3.617,3.6519,1253594.0],["2011-09-12",3.6047,3.6539,3.5371,3.5965,701953.0],["2011-09-13",3.6109,3.6867,3.5719,3.6703,678761.0],["2011-09-14",3.699,3.7277,3.6129,3.6969,531798.0],["2011-09-15",3.7297,3.7625,3.6806,3.7625,485538.0],["2011-09-16",3.7933,3.8056,3.7277,3.7892,1206219.0],["2011-09-19",3.7338,3.7687,3.6908,3.7318,472640.0],["2011-09-20",3.7482,3.7748,3.6908,3.6929,677273.0],["2011-09-21",3.7072,3.7215,3.5699,3.5924,1115436.0],["2011-09-22",3.5289,3.5822,3.4531,3.5392,1590308.0],["2011-09-23",3.5269,3.6252,3.5125,3.5719,983107.0],["2011-09-26",3.6129,3.6785,3.5719,3.6765,974921.0],["2011-09-27",3.7543,3.7892,3.6949,3.7523,1289932.0],["2011-09-28",3.7607,3.7628,3.5969,3.5969,1072897.0],["2011-09-29",3.6641,3.7061,3.5675,3.6389,841724.0],["2011-09-30",3.6095,3.6557,3.5864,3.6032,805758.0],["2011-10-03",3.5948,3.6599,3.4436,3.4436,1513788.0],["2011-10-04",3.4163,3.5234,3.3365,3.515,2068778.0],["2011-10-05",3.5213,3.5675,3.4352,3.5381,978146.0],["2011-10-06",3.5192,3.6263,3.4961,3.6242,1331851.0],["2011-10-07",3.6473,3.6536,3.5066,3.515,1021925.0],["2011-10-10",3.5906,3.6998,3.5801,3.6956,877442.0],["2011-10-11",3.6809,3.7124,3.6389,3.6893,567888.0],["2011-10-12",3.725,3.7586,3.6998,3.7208,880046.0],["2011-10-13",3.7103,3.7565,3.6368,3.6872,601497.0],["2011-10-14",3.725,3.7607,3.7103,3.7355,653585.0],["2011-10-17",3.7229,3.7229,3.6452,3.6536,686451.0],["2011-10-18",3.6704,3.8132,3.6494,3.767,1067440.0],["2011-10-19",3.7712,3.8615,3.7481,3.7817,898153.0],["2011-10-20",3.7796,3.8258,3.6956,3.7943,724525.0],["2011-10-21",3.8426,3.8762,3.7733,3.8468,936103.0],["2011-10-24",3.8783,3.9476,3.8531,3.9203,1204606.0],["2011-10-25",3.8783,3.9077,3.8321,3.8405,680746.0],["2011-10-26",3.8972,3.8972,3.8468,3.8867,808734.0],["2011-10-27",4.0357,4.0399,3.9392,4.019,1664472.0],["2011-10-28",4.0022,4.042,3.9518,3.9854,850777.0],["2011-10-31",3.9371,4.0022,3.9056,3.9455,910927.0],["2011-11-01",3.8426,3.9707,3.8405,3.8531,1186747.0],["2011-11-02",3.9455,3.9812,3.9056,3.9707,746724.0],["2011-11-03",3.9875,4.0064,3.9119,3.9917,920849.0],["2011-11-04",3.9833,4.0001,3.9077,3.9476,701581.0],["2011-11-07",3.9581,3.9917,3.9224,3.9833,712867.0],["2011-11-08",3.9938,3.9938,3.9329,3.9854,775745.0],["2011-11-09",3.914,3.9644,3.8846,3.9266,1408247.0],["2011-11-10",3.9623,3.9707,3.8867,3.935,1279638.0],["2011-11-11",3.9959,3.9959,3.9161,3.9476,995261.0],["2011-11-14",3.9371,3.9392,3.8846,3.914,843956.0],["2011-11-15",3.8993,3.9161,3.8447,3.8909,894804.0],["2011-11-16",3.8699,3.9056,3.8426,3.8447,903238.0],["2011-11-17",3.8594,3.8594,3.7691,3.7817,979262.0],["2011-11-18",3.7859,3.851,3.7859,3.8489,1117296.0],["2011-11-21",3.8048,3.8342,3.7838,3.8048,1142348.0],["2011-11-22",3.809,3.8216,3.7754,3.7964,936599.0],["2011-11-23",3.7712,3.7943,3.6809,3.6872,974921.0],["2011-11-25",3.6851,3.7523,3.6683,3.6725,352093.0],["2011-11-28",3.7775,3.7775,3.7103,3.7481,1002950.0],["2011-11-29",3.7649,3.7649,3.6746,3.6746,813323.0],["2011-11-30",3.767,3.7691,3.7082,3.746,1890313.0],["2011-12-01",3.7586,3.7817,3.6872,3.6893,1604695.0],["2011-12-02",3.7334,3.7523,3.6767,3.7355,1440120.0],["2011-12-05",3.7796,3.8573,3.7607,3.8237,1024901.0],["2011-12-06",3.8153,3.8825,3.8006,3.8552,863179.0],["2011-12-07",3.8657,3.914,3.8489,3.9077,965620.0],["2011-12-08",3.8867,3.8888,3.8111,3.8174,697116.0],["2011-12-09",3.8384,3.9203,3.809,3.9077,731470.0],["2011-12-12",3.8888,3.914,3.8762,3.8972,848917.0],["2011-12-13",3.9161,3.9707,3.8846,3.8888,1470133.0],["2011-12-14",3.8846,3.9581,3.8741,3.9266,1001089.0],["2011-12-15",3.9686,3.9728,3.8615,3.9434,1067192.0],["2011-12-16",3.9686,4.0148,3.9392,4.0001,1725614.0],["2011-12-19",4.0127,4.0232,3.9182,3.9287,948381.0],["2011-12-20",3.9749,4.0316,3.9602,4.0169,995633.0],["2011-12-21",4.0001,4.0336,3.9812,3.998,727501.0],["2011-12-22",4.0106,4.0567,3.9686,3.9749,926677.0],["2011-12-23",3.998,4.0127,3.9686,3.9896,749949.0],["2011-12-27",4.0001,4.0043,3.9686,3.9896,792116.0],["2011-12-28",4.0046,4.0132,3.9745,3.981,893688.0],["2011-12-29",3.9831,3.9896,3.9358,3.9745,684218.0],["2011-12-30",3.9831,4.0304,3.9745,3.9788,761359.0],["2012-01-03",4.0497,4.0884,4.0239,4.0691,1005430.0],["2012-01-04",4.0734,4.0841,4.0304,4.0433,865288.0],["2012-01-05",4.0433,4.0605,3.9896,4.0261,715843.0],["2012-01-06",4.0411,4.0648,3.9896,3.9917,651973.0],["2012-01-09",4.0068,4.039,3.9681,4.0153,833166.0],["2012-01-10",4.0562,4.0712,4.0497,4.0669,747965.0],["2012-01-11",4.0626,4.1228,4.0368,4.1185,1190096.0],["2012-01-12",4.1078,4.125,4.0863,4.1164,731098.0],["2012-01-13",4.0841,4.1099,4.0433,4.0949,614023.0],["2012-01-17",4.1099,4.1422,4.0347,4.0669,806998.0],["2012-01-18",4.0755,4.1185,4.0648,4.1078,480950.0],["2012-01-19",4.1142,4.1293,4.0841,4.1185,586243.0],["2012-01-20",4.1228,4.1443,4.0927,4.1443,622456.0],["2012-01-23",4.1422,4.1744,4.1271,4.1486,418568.0],["2012-01-24",4.1271,4.1787,4.1078,4.1658,437419.0],["2012-01-25",4.168,4.1938,4.1486,4.1809,1243797.0],["2012-01-26",4.1916,4.2282,4.1895,4.2239,1169137.0],["2012-01-27",4.2153,4.2389,4.1959,4.2368,836267.0],["2012-01-30",4.2196,4.2389,4.2024,4.2239,713859.0],["2012-01-31",4.2411,4.2647,4.2196,4.2346,911547.0],["2012-02-01",4.2518,4.2754,4.2303,4.2368,1479187.0],["2012-02-02",4.2496,4.2604,4.2196,4.226,750941.0],["2012-02-03",4.2733,4.284,4.2325,4.2389,1154750.0],["2012-02-06",4.2368,4.2454,4.2174,4.2196,546556.0],["2012-02-07",4.2196,4.2754,4.2131,4.2733,725641.0],["2012-02-08",4.2819,4.2991,4.2668,4.2776,844328.0],["2012-02-09",4.2862,4.3184,4.2604,4.2969,806750.0],["2012-02-10",4.2711,4.3098,4.2518,4.2668,523985.0],["2012-02-13",4.2991,4.3442,4.284,4.312,713487.0],["2012-02-14",4.3077,4.3163,4.2496,4.2604,413483.0],["2012-02-15",4.2819,4.3249,4.254,4.2883,573220.0],["2012-02-16",4.2754,4.3507,4.2754,4.3335,554493.0],["2012-02-17",4.3507,4.3657,4.3292,4.3528,462471.0],["2012-02-21",4.3034,4.3356,4.2883,4.3034,1052806.0],["2012-02-22",4.2991,4.2991,4.2325,4.2453,689427.0],["2012-02-23",4.2539,4.2969,4.2453,4.2905,475989.0],["2012-02-24",4.2776,4.3313,4.269,4.3077,471152.0],["2012-02-27",4.2926,4.3786,4.2733,4.3786,1026886.0],["2012-02-28",4.3679,4.3808,4.2948,4.3206,911547.0],["2012-02-29",4.3098,4.3485,4.2432,4.2432,1637312.0],["2012-03-01",4.2776,4.3034,4.2153,4.2926,1408991.0],["2012-03-02",4.3012,4.4925,4.2991,4.4173,3317907.0],["2012-03-05",4.4195,4.514,4.355,4.5054,1890561.0],["2012-03-06",4.4496,4.5076,4.4066,4.4173,1101918.0],["2012-03-07",4.4474,4.4496,4.4023,4.4496,544076.0],["2012-03-08",4.4625,4.5033,4.4302,4.4711,846933.0],["2012-03-09",4.4711,4.5334,4.4388,4.5033,923949.0],["2012-03-12",4.514,4.5205,4.4882,4.5076,754662.0],["2012-03-13",4.542,4.5613,4.5011,4.557,851273.0],["2012-03-14",4.5592,4.5613,4.4775,4.4839,699101.0],["2012-03-15",4.4947,4.5656,4.4861,4.5463,792612.0],["2012-03-16",4.557,4.6129,4.5463,4.6043,2569694.0],["2012-03-19",4.6043,4.6409,4.5807,4.6022,1205102.0],["2012-03-20",4.5871,4.6366,4.5785,4.6022,539115.0],["2012-03-21",4.6258,4.6409,4.6022,4.6215,983107.0],["2012-03-22",4.5979,4.6473,4.5678,4.6194,1181539.0],["2012-03-23",4.6215,4.628,4.6065,4.6215,968348.0],["2012-03-26",4.6538,4.6774,4.6258,4.6624,1353554.0],["2012-03-27",4.6753,4.6839,4.6108,4.6129,1676130.0],["2012-03-28",4.602,4.6151,4.5449,4.5734,1190840.0],["2012-03-29",4.5559,4.5998,4.5383,4.5734,753546.0],["2012-03-30",4.5866,4.6129,4.5844,4.6129,1096957.0],["2012-04-02",4.6129,4.6217,4.5954,4.6063,1265128.0],["2012-04-03",4.6107,4.6217,4.5427,4.5624,1132055.0],["2012-04-04",4.5076,4.591,4.4966,4.5559,813199.0],["2012-04-05",4.5361,4.5646,4.5164,4.5361,499925.0],["2012-04-09",4.501,4.5471,4.4791,4.5208,744988.0],["2012-04-10",4.5339,4.5471,4.4615,4.4856,1186499.0],["2012-04-11",4.5186,4.5295,4.4681,4.5186,632626.0],["2012-04-12",4.5295,4.58,4.5054,4.5515,810223.0],["2012-04-13",4.5537,4.569,4.5164,4.5273,419436.0],["2012-04-16",4.5537,4.6107,4.5471,4.5932,746600.0],["2012-04-17",4.4505,4.5076,4.4439,4.4703,9048127.0],["2012-04-18",4.4505,4.4681,4.4176,4.4593,2099659.0],["2012-04-19",4.4747,4.4791,4.4242,4.4461,1340904.0],["2012-04-20",4.4703,4.4922,4.4505,4.4878,1763440.0],["2012-04-23",4.4505,4.4769,4.4352,4.4549,718076.0],["2012-04-24",4.4659,4.4813,4.4374,4.4615,2705372.0],["2012-04-25",4.4966,4.6173,4.433,4.4505,3539779.0],["2012-04-26",4.4549,4.5734,4.4549,4.5449,1784896.0],["2012-04-27",4.5603,4.58,4.5317,4.5778,1627018.0],["2012-04-30",4.5756,4.5976,4.5427,4.58,4594073.0],["2012-05-01",4.58,4.6283,4.5646,4.5756,2207680.0],["2012-05-02",4.5493,4.5822,4.5229,4.5734,981494.0],["2012-05-03",4.5734,4.5954,4.5208,4.5273,1102786.0],["2012-05-04",4.4659,4.5339,4.4659,4.4834,871241.0],["2012-05-07",4.4856,4.5098,4.4637,4.4878,1038792.0],["2012-05-08",4.4769,4.5383,4.4461,4.4856,1387040.0],["2012-05-09",4.4374,4.4834,4.4374,4.4483,1216512.0],["2012-05-10",4.4834,4.5471,4.4791,4.5098,1382947.0],["2012-05-11",4.4988,4.5668,4.4922,4.5427,1689400.0],["2012-05-14",4.512,4.5383,4.4571,4.4615,1209195.0],["2012-05-15",4.4549,4.4834,4.4286,4.433,1121637.0],["2012-05-16",4.4505,4.4791,4.3803,4.3803,1460087.0],["2012-05-17",4.3957,4.4044,4.2794,4.2794,2395570.0],["2012-05-18",4.2837,4.332,4.2574,4.2618,1750046.0],["2012-05-21",4.2772,4.3869,4.275,4.3649,1342020.0],["2012-05-22",4.3737,4.4483,4.3693,4.3913,888107.0],["2012-05-23",4.3671,4.4132,4.3452,4.4044,930150.0],["2012-05-24",4.4176,4.4439,4.3737,4.4439,857846.0],["2012-05-25",4.4461,4.4659,4.4154,4.4527,726881.0],["2012-05-29",4.4834,4.5054,4.4264,4.4615,536138.0],["2012-05-30",4.4374,4.4439,4.3671,4.3715,876821.0],["2012-05-31",4.3913,4.4176,4.321,4.3979,1203118.0],["2012-06-01",4.3386,4.3671,4.3189,4.332,1011135.0],["2012-06-04",4.343,4.3781,4.2728,4.3254,1642769.0],["2012-06-05",4.3079,4.3627,4.2881,4.3627,902618.0],["2012-06-06",4.3913,4.4878,4.3891,4.4878,970581.0],["2012-06-07",4.5273,4.5405,4.4681,4.4725,939452.0],["2012-06-08",4.4593,4.5076,4.4505,4.49,638827.0],["2012-06-11",4.5208,4.5646,4.4703,4.4813,991292.0],["2012-06-12",4.4791,4.5229,4.422,4.5142,988811.0],["2012-06-13",4.501,4.5471,4.4703,4.5142,760987.0],["2012-06-14",4.5317,4.6041,4.512,4.5954,1158967.0],["2012-06-15",4.6085,4.6107,4.5668,4.6019,1284723.0],["2012-06-18",4.5734,4.6239,4.5712,4.5778,825353.0],["2012-06-19",4.6085,4.6371,4.5888,4.6195,1308535.0],["2012-06-20",4.6217,4.6458,4.6107,4.6371,1056774.0],["2012-06-21",4.6458,4.6722,4.5405,4.5624,1281127.0],["2012-06-22",4.5932,4.6371,4.5778,4.6371,2228887.0],["2012-06-25",4.591,4.6195,4.5734,4.6063,1049333.0],["2012-06-26",4.6217,4.6546,4.5888,4.5888,1046977.0],["2012-06-27",4.5933,4.7054,4.5776,4.6964,1120025.0],["2012-06-28",4.6785,4.7143,4.6314,4.7143,797077.0],["2012-06-29",4.7771,4.8017,4.7233,4.7771,1218621.0],["2012-07-02",4.7861,4.8735,4.7278,4.86,1146813.0],["2012-07-03",4.8802,4.9093,4.8578,4.9093,591947.0],["2012-07-05",4.9026,4.925,4.8824,4.8981,695256.0],["2012-07-06",4.8578,4.9161,4.8488,4.8959,538743.0],["2012-07-09",4.8981,4.9138,4.8712,4.8869,690295.0],["2012-07-10",4.8981,4.9138,4.8443,4.8511,668096.0],["2012-07-11",4.8555,4.8668,4.8354,4.8555,679878.0],["2012-07-12",4.8555,4.878,4.8264,4.8533,764335.0],["2012-07-13",4.8668,4.9273,4.86,4.9071,829446.0],["2012-07-16",4.9273,4.934,4.9004,4.9206,649245.0],["2012-07-17",4.9228,4.9699,4.9138,4.934,820144.0],["2012-07-18",4.8937,4.9587,4.8869,4.9452,821508.0],["2012-07-19",4.9519,4.9631,4.9049,4.9071,552633.0],["2012-07-20",4.8824,4.9654,4.8757,4.9631,641679.0],["2012-07-23",4.9004,4.9475,4.8802,4.925,548044.0],["2012-07-24",4.9206,4.9295,4.8668,4.8824,883022.0],["2012-07-25",4.9116,4.9519,4.8824,4.9295,701705.0],["2012-07-26",4.9811,4.9811,4.9273,4.9452,757886.0],["2012-07-27",4.9766,5.0438,4.9542,4.9833,825105.0],["2012-07-30",4.9766,5.0237,4.9587,5.0125,923329.0],["2012-07-31",5.0125,5.0304,4.9878,4.99,622952.0],["2012-08-01",5.0013,5.0394,4.9452,4.9452,1005678.0],["2012-08-02",4.9093,5.0394,4.8892,5.0349,922089.0],["2012-08-03",5.0506,5.0999,5.0349,5.0439,830066.0],["2012-08-06",5.0438,5.0775,5.0259,5.0394,716836.0],["2012-08-07",5.0551,5.1447,5.008,5.0439,839119.0],["2012-08-08",5.0483,5.1425,5.0349,5.0708,939203.0],["2012-08-09",5.0685,5.0954,5.0371,5.0909,676281.0],["2012-08-10",5.1089,5.1089,5.0439,5.0708,410878.0],["2012-08-13",5.073,5.0775,5.0349,5.0551,434194.0],["2012-08-14",5.0595,5.0887,5.0483,5.0573,540727.0],["2012-08-15",5.0483,5.0909,5.0438,5.0909,348744.0],["2012-08-16",5.0977,5.1044,5.0595,5.0887,654826.0],["2012-08-17",5.1201,5.1201,5.0685,5.0797,897285.0],["2012-08-20",5.082,5.1918,5.0663,5.1896,817416.0],["2012-08-21",5.212,5.2523,5.1806,5.2165,2135376.0],["2012-08-22",5.212,5.2142,5.1515,5.203,756398.0],["2012-08-23",5.2097,5.2097,5.1514,5.1671,787155.0],["2012-08-24",5.1537,5.2277,5.1492,5.212,684714.0],["2012-08-27",5.2299,5.2411,5.1985,5.2389,828082.0],["2012-08-28",5.2232,5.2501,5.2053,5.2142,768180.0],["2012-08-29",5.2299,5.2882,5.2232,5.2815,1328378.0],["2012-08-30",5.277,5.2904,5.2299,5.2434,1497169.0],["2012-08-31",5.277,5.3016,5.2366,5.2792,842344.0],["2012-09-04",5.2703,5.3263,5.2209,5.3039,1452150.0],["2012-09-05",5.3196,5.3308,5.2658,5.2792,1307543.0],["2012-09-06",5.2972,5.3353,5.2904,5.3218,1168764.0],["2012-09-07",5.351,5.3801,5.286,5.3039,1090756.0],["2012-09-10",5.3084,5.3868,5.3061,5.3689,1270337.0],["2012-09-11",5.3689,5.3936,5.2949,5.3106,1101546.0],["2012-09-12",5.3151,5.3936,5.3061,5.3779,925561.0],["2012-09-13",5.3779,5.4765,5.3689,5.4294,799433.0],["2012-09-14",5.4339,5.5056,5.4317,5.4586,861443.0],["2012-09-17",5.4361,5.463,5.4115,5.4429,523985.0],["2012-09-18",5.4541,5.4608,5.3891,5.416,633618.0],["2012-09-19",5.4272,5.4474,5.4048,5.4406,656934.0],["2012-09-20",5.4137,5.4384,5.3577,5.4025,936475.0],["2012-09-21",5.4429,5.481,5.4249,5.4249,1551366.0],["2012-09-24",5.4249,5.4406,5.4025,5.4182,886867.0],["2012-09-25",5.4294,5.4922,5.4048,5.4092,1261655.0],["2012-09-26",5.4252,5.4732,5.359,5.3727,1237472.0],["2012-09-27",5.3818,5.4138,5.3476,5.3613,1467901.0],["2012-09-28",5.3613,5.3727,5.3133,5.3133,1473482.0],["2012-10-01",5.3453,5.4709,5.3385,5.4024,999601.0],["2012-10-02",5.423,5.4618,5.3796,5.4161,553501.0],["2012-10-03",5.4115,5.4458,5.3659,5.3955,927918.0],["2012-10-04",5.3042,5.3202,5.2197,5.3042,11744074.0],["2012-10-05",5.3042,5.3065,5.2517,5.2631,3649164.0],["2012-10-08",5.2585,5.2974,5.254,5.2768,1473110.0],["2012-10-09",5.2791,5.2837,5.1809,5.1832,1980351.0],["2012-10-10",5.1946,5.2152,5.1604,5.1809,1175586.0],["2012-10-11",5.2037,5.2243,5.1284,5.1398,1812056.0],["2012-10-12",5.1261,5.1626,5.1056,5.1056,1139620.0],["2012-10-15",5.117,5.1261,5.0188,5.0896,2192054.0],["2012-10-16",5.1147,5.2266,5.0919,5.222,1714577.0],["2012-10-17",5.2106,5.2517,5.1741,5.2448,1141604.0],["2012-10-18",5.2517,5.2608,5.2152,5.2152,683474.0],["2012-10-19",5.1946,5.2403,5.1695,5.1923,1137139.0],["2012-10-22",5.1923,5.2129,5.1581,5.2083,1104770.0],["2012-10-23",5.117,5.1969,5.1124,5.1626,1255206.0],["2012-10-24",5.1741,5.2403,5.1558,5.2403,1075005.0],["2012-10-25",5.2654,5.2677,5.1855,5.222,1019320.0],["2012-10-26",5.2243,5.2448,5.1786,5.2152,847925.0],["2012-10-31",5.1855,5.2563,5.1832,5.2334,3855782.0],["2012-11-01",5.238,5.2722,5.2266,5.2563,1720902.0],["2012-11-02",5.2722,5.3225,5.2631,5.2722,2329220.0],["2012-11-05",5.2791,5.2905,5.2448,5.27,2080808.0],["2012-11-06",5.2974,5.3179,5.2289,5.2791,1684936.0],["2012-11-07",5.2494,5.3202,5.1832,5.1969,2329716.0],["2012-11-08",5.2129,5.2585,5.1375,5.1398,1553351.0],["2012-11-09",5.0964,5.1763,5.0416,5.101,1143092.0],["2012-11-12",5.1261,5.1261,5.0439,5.069,938831.0],["2012-11-13",5.0348,5.0371,4.8841,4.9617,2355512.0],["2012-11-14",4.9823,5.0165,4.8247,4.8612,2336165.0],["2012-11-15",4.8247,4.9434,4.8156,4.9001,1679851.0],["2012-11-16",4.8932,5.0256,4.8772,5.0234,1768153.0],["2012-11-19",5.0804,5.1078,5.0211,5.0393,1498038.0],["2012-11-20",5.0599,5.069,5.0051,5.0667,2563865.0],["2012-11-21",5.0622,5.1101,5.0416,5.1078,601869.0],["2012-11-23",5.1307,5.1741,5.1078,5.1581,359534.0],["2012-11-26",5.133,5.1992,5.1193,5.1786,733454.0],["2012-11-27",5.1581,5.206,5.1375,5.1581,707782.0],["2012-11-28",5.1581,5.1969,5.0941,5.1969,766196.0],["2012-11-29",5.222,5.2517,5.1741,5.2174,1652318.0],["2012-11-30",5.2174,5.2471,5.2037,5.2197,1416432.0],["2012-12-03",5.2563,5.27,5.2129,5.2563,888107.0],["2012-12-04",5.2745,5.2745,5.2129,5.2152,1262152.0],["2012-12-05",5.2197,5.2357,5.1741,5.1992,1240448.0],["2012-12-06",5.2037,5.2334,5.1946,5.2015,571484.0],["2012-12-07",5.2289,5.2517,5.1741,5.2106,566399.0],["2012-12-10",5.2106,5.2471,5.2015,5.2106,710139.0],["2012-12-11",5.2243,5.2677,5.222,5.2448,1502378.0],["2012-12-12",5.254,5.2677,5.2037,5.2129,1255082.0],["2012-12-13",5.2289,5.2654,5.1969,5.222,1289436.0],["2012-12-14",5.2471,5.2471,5.1626,5.1992,863923.0],["2012-12-17",5.2106,5.2722,5.1969,5.27,775249.0],["2012-12-18",5.2722,5.3179,5.2334,5.3179,812207.0],["2012-12-19",5.2289,5.375,5.2289,5.3248,1666705.0],["2012-12-20",5.3339,5.3796,5.3179,5.359,887859.0],["2012-12-21",5.327,5.3567,5.2837,5.3293,2693218.0],["2012-12-24",5.3133,5.3407,5.2859,5.3293,506002.0],["2012-12-26",5.3339,5.3453,5.2974,5.3088,1382203.0],["2012-12-27",5.3275,5.4116,5.3018,5.3509,1247021.0],["2012-12-28",5.3158,5.3462,5.2761,5.2784,918368.0],["2012-12-31",5.2784,5.3742,5.2761,5.3672,1220109.0],["2013-01-02",5.4677,5.4935,5.442,5.4888,1524082.0],["2013-01-03",5.5051,5.5192,5.4467,5.4818,957186.0],["2013-01-04",5.5122,5.5706,5.4864,5.5706,705922.0],["2013-01-07",5.5753,5.5916,5.5309,5.5706,948009.0],["2013-01-08",5.5729,5.6033,5.5379,5.6033,791744.0],["2013-01-09",5.6033,5.6407,5.5753,5.6127,836639.0],["2013-01-10",5.6314,5.6314,5.5589,5.5776,1136891.0],["2013-01-11",5.5636,5.5963,5.5355,5.5472,1141232.0],["2013-01-14",5.5472,5.5729,5.5449,5.5589,751561.0],["2013-01-15",5.5496,5.587,5.5425,5.5753,635603.0],["2013-01-16",5.5729,5.5893,5.5472,5.5542,638703.0],["2013-01-17",5.5542,5.608,5.5542,5.6033,441015.0],["2013-01-18",5.5963,5.6267,5.5589,5.6267,538495.0],["2013-01-22",5.6407,5.6548,5.6057,5.622,971449.0],["2013-01-23",5.6361,5.6571,5.5986,5.6127,799557.0],["2013-01-24",5.7763,5.961,5.7506,5.8698,3070611.0],["2013-01-25",5.8768,5.9563,5.8605,5.9399,1731691.0],["2013-01-28",5.9376,6.0428,5.9306,6.0218,2366426.0],["2013-01-29",6.0007,6.0405,5.9586,6.0405,2322771.0],["2013-01-30",6.0522,6.0545,5.9586,5.9703,1059131.0],["2013-01-31",5.9797,6.0101,5.9563,5.9937,1069548.0],["2013-02-01",6.0007,6.0662,5.9984,6.0428,1109111.0],["2013-02-04",6.0311,6.0662,5.9984,6.0264,763591.0],["2013-02-05",6.0358,6.0428,5.9984,6.0194,652097.0],["2013-02-06",6.0124,6.0685,5.996,6.0662,680746.0],["2013-02-07",6.0779,6.0779,6.0054,6.0568,1095965.0],["2013-02-08",6.0662,6.1059,6.0662,6.0755,1380467.0],["2013-02-11",6.0194,6.1059,5.9399,5.9797,5911413.0],["2013-02-12",5.954,6.1363,5.954,6.134,7124577.0],["2013-02-13",6.1433,6.2415,6.1083,6.1947,2252699.0],["2013-02-14",6.1807,6.2579,6.1503,6.2509,2069150.0],["2013-02-15",6.2368,6.2672,6.176,6.2018,1594649.0],["2013-02-19",6.2298,6.2532,6.1877,6.2228,2119378.0],["2013-02-20",6.2298,6.2462,6.155,6.1597,1722762.0],["2013-02-21",6.148,6.148,6.0358,6.0662,1684192.0],["2013-02-22",6.1012,6.148,6.0919,6.1457,957062.0],["2013-02-25",6.155,6.1597,6.0685,6.0732,1087035.0],["2013-02-26",6.1012,6.1714,6.0919,6.1644,1277530.0],["2013-02-27",6.1644,6.4893,6.1644,6.4449,4340576.0],["2013-02-28",6.4402,6.5641,6.3864,6.5337,2478044.0],["2013-03-01",6.4753,6.5454,6.4332,6.5407,1944386.0],["2013-03-04",6.5454,6.5618,6.4799,6.536,1823466.0],["2013-03-05",6.5454,6.6366,6.5454,6.6062,1800770.0],["2013-03-06",6.6038,6.6436,6.4308,6.487,2087753.0],["2013-03-07",6.487,6.5244,6.4472,6.4776,1410355.0],["2013-03-08",6.5267,6.5267,6.4051,6.4262,1741117.0],["2013-03-11",6.4496,6.4683,6.4192,6.4659,1809204.0],["2013-03-12",6.4753,6.508,6.4519,6.5033,1519121.0],["2013-03-13",6.4986,6.6038,6.4729,6.5758,1504239.0],["2013-03-14",6.5711,6.6319,6.5711,6.6272,887983.0],["2013-03-15",6.6132,6.7651,6.5945,6.6669,3538663.0],["2013-03-18",6.6155,6.6459,6.5688,6.6062,1518129.0],["2013-03-19",6.6179,6.6483,6.5173,6.5384,2661221.0],["2013-03-20",6.5664,6.6179,6.5501,6.6179,990424.0],["2013-03-21",6.6038,6.6389,6.5711,6.5921,1645621.0],["2013-03-22",6.6249,6.6389,6.5875,6.5898,1056650.0],["2013-03-25",6.6179,6.6342,6.5711,6.5875,1333463.0],["2013-03-26",6.6231,6.6991,6.6112,6.6943,1784896.0],["2013-03-27",6.673,6.6825,6.5827,6.6065,2080187.0],["2013-03-28",6.6278,6.6516,6.5898,6.5922,1404651.0],["2013-04-01",6.6041,6.6516,6.5519,6.5922,1053550.0],["2013-04-02",6.6231,6.6468,6.5305,6.5495,1135155.0],["2013-04-03",6.5685,6.5922,6.426,6.4355,1478939.0],["2013-04-04",6.4569,6.4616,6.369,6.4521,1849758.0],["2013-04-05",6.3714,6.5305,6.3476,6.5281,1204730.0],["2013-04-08",6.54,6.7086,6.5329,6.7015,2258156.0],["2013-04-09",6.5305,6.5519,6.4165,6.4474,22589747.0],["2013-04-10",6.4949,6.5305,6.4901,6.5139,7763280.0],["2013-04-11",6.5424,6.6397,6.5115,6.635,3067387.0],["2013-04-12",6.6136,6.6326,6.559,6.5803,2299207.0],["2013-04-15",6.5708,6.5756,6.3666,6.3666,2901820.0],["2013-04-16",6.4117,6.5044,6.3642,6.5044,3404225.0],["2013-04-17",6.4592,6.4877,6.3357,6.3785,2452496.0],["2013-04-18",6.3951,6.4165,6.3358,6.3904,1901599.0],["2013-04-19",6.3975,6.4497,6.3547,6.4497,3631678.0],["2013-04-22",6.4735,6.5352,6.407,6.521,1846038.0],["2013-04-23",6.5566,6.5637,6.4925,6.5281,1667945.0],["2013-04-24",6.5495,6.5519,6.4782,6.5091,2072126.0],["2013-04-25",6.5115,6.5139,6.4569,6.4735,2288417.0],["2013-04-26",6.483,6.5257,6.445,6.4616,2550099.0],["2013-04-29",6.4925,6.5471,6.4782,6.5471,2666058.0],["2013-04-30",6.5708,6.5756,6.5115,6.5281,8348282.0],["2013-05-01",6.5139,6.5424,6.4212,6.4331,2885325.0],["2013-05-02",6.4687,6.5495,6.4379,6.5139,3225140.0],["2013-05-03",6.5566,6.5732,6.4925,6.4996,2234592.0],["2013-05-06",6.5067,6.5519,6.4759,6.4996,1073889.0],["2013-05-07",6.4972,6.5708,6.4972,6.5661,1531399.0],["2013-05-08",6.5329,6.8202,6.5091,6.7798,4450334.0],["2013-05-09",6.7418,6.7608,6.654,6.7038,2260885.0],["2013-05-10",6.7062,6.7252,6.5542,6.5756,2518102.0],["2013-05-13",6.578,6.5898,6.5376,6.5685,2119626.0],["2013-05-14",6.5566,6.6017,6.464,6.4782,2648323.0],["2013-05-15",6.4497,6.5162,6.4141,6.4996,2555432.0],["2013-05-16",6.4949,6.5257,6.4497,6.4901,1222589.0],["2013-05-17",6.5234,6.5447,6.4806,6.5091,1587704.0],["2013-05-20",6.5162,6.5281,6.4545,6.4687,1204482.0],["2013-05-21",6.4616,6.4711,6.3737,6.4212,2905169.0],["2013-05-22",6.445,6.521,6.255,6.3049,2363573.0],["2013-05-23",6.2479,6.3215,6.0603,6.3168,2868459.0],["2013-05-24",6.3001,6.3096,6.2289,6.2883,1345121.0],["2013-05-28",6.3334,6.3785,6.1838,6.2194,2331328.0],["2013-05-29",6.1814,6.2621,6.0057,6.2075,3653877.0],["2013-05-30",6.198,6.2574,6.122,6.141,2502972.0],["2013-05-31",6.1363,6.2621,6.0223,6.0247,2812154.0],["2013-06-03",6.0318,6.0983,5.9629,6.0223,2212145.0],["2013-06-04",6.0104,6.0722,5.9653,5.9795,2335297.0],["2013-06-05",5.9724,6.008,5.9083,5.9131,1774726.0],["2013-06-06",5.9202,6.1149,5.9131,6.1125,2233476.0],["2013-06-07",6.1624,6.1719,6.0128,6.0674,1515896.0],["2013-06-10",6.0722,6.1102,6.0128,6.0555,1679479.0],["2013-06-11",5.9985,6.0294,5.9368,5.9772,1317464.0],["2013-06-12",6.0009,6.0104,5.7919,5.9202,2459689.0],["2013-06-13",5.9036,6.1505,5.8964,6.1125,2410825.0],["2013-06-14",6.1125,6.2099,6.0912,6.1197,2233724.0],["2013-06-17",6.1458,6.1933,6.0175,6.0365,2077335.0],["2013-06-18",6.046,6.1291,5.9724,6.1102,1538220.0],["2013-06-19",6.122,6.1553,5.8371,5.8917,2646339.0],["2013-06-20",5.8371,5.8371,5.5616,5.5877,3882322.0],["2013-06-21",5.6233,5.6922,5.4357,5.5545,5950480.0],["2013-06-24",5.5283,5.678,5.4025,5.5402,3190415.0],["2013-06-25",5.6043,5.7682,5.6043,5.6969,3069371.0],["2013-06-26",5.7478,5.8253,5.6873,5.6994,2539930.0],["2013-06-27",5.6945,5.9173,5.6509,5.7938,7599574.0],["2013-06-28",5.7672,5.9923,5.6994,5.9923,27228343.0],["2013-07-01",5.9923,6.0892,5.9584,5.9851,5134180.0],["2013-07-02",5.9923,6.0529,5.9512,5.9923,2750144.0],["2013-07-03",5.9875,6.0262,5.9463,6.0262,1727599.0],["2013-07-05",6.0262,6.0359,5.8059,5.9875,2815006.0],["2013-07-08",5.9802,6.065,5.9633,6.0383,2020162.0],["2013-07-09",6.0456,6.1424,6.0383,6.0601,2359729.0],["2013-07-10",6.0674,6.1037,6.002,6.0165,2077087.0],["2013-07-11",6.1158,6.1763,6.0892,6.1691,2871311.0],["2013-07-12",6.1449,6.2272,6.1085,6.2248,1764433.0],["2013-07-15",6.2344,6.2901,6.1666,6.1957,3178137.0],["2013-07-16",6.2127,6.232,6.0698,6.0892,1633467.0],["2013-07-17",6.1231,6.1424,6.0456,6.0553,2267210.0],["2013-07-18",6.0771,6.0892,6.0117,6.0819,2391726.0],["2013-07-19",6.0916,6.111,6.0359,6.111,1198033.0],["2013-07-22",6.1085,6.1303,6.0674,6.1134,987323.0],["2013-07-23",6.1255,6.278,6.111,6.2611,2362457.0],["2013-07-24",6.2659,6.2732,6.1497,6.1981,3814731.0],["2013-07-25",6.157,6.1667,6.0504,6.0892,1804119.0],["2013-07-26",6.0795,6.157,6.0674,6.1545,941188.0],["2013-07-29",6.1328,6.1618,6.1085,6.1231,668220.0],["2013-07-30",6.1376,6.1836,6.1013,6.1206,846933.0],["2013-07-31",6.111,6.2199,6.0335,6.1497,2039261.0],["2013-08-01",6.1715,6.2175,6.1061,6.1449,2049927.0],["2013-08-02",6.1739,6.2005,6.1085,6.1981,2062453.0],["2013-08-05",6.186,6.2417,6.1715,6.2296,2360225.0],["2013-08-06",6.2466,6.3289,6.1788,6.1836,2969411.0],["2013-08-07",6.1739,6.2369,6.1545,6.203,2534597.0],["2013-08-08",6.2199,6.2538,6.1594,6.1667,1522842.0],["2013-08-09",6.1715,6.2127,6.0964,6.1497,1616849.0],["2013-08-12",6.1449,6.186,6.1158,6.1594,1258431.0],["2013-08-13",6.1618,6.1642,6.0964,6.1473,2024254.0],["2013-08-14",6.1352,6.2248,6.1013,6.2127,1764805.0],["2013-08-15",6.1449,6.1618,6.0625,6.1255,1766293.0],["2013-08-16",6.1255,6.1255,5.9923,5.9948,1710732.0],["2013-08-19",5.9802,5.9948,5.8519,5.9318,2631084.0],["2013-08-20",5.9391,6.14,5.9391,6.0795,1988413.0],["2013-08-21",6.0529,6.0916,5.9633,5.9657,1555459.0],["2013-08-22",5.9778,6.0674,5.9415,6.0553,1703663.0],["2013-08-23",6.0746,6.111,6.0238,6.0529,1649466.0],["2013-08-26",6.0843,6.1013,5.9657,6.0746,1086415.0],["2013-08-27",6.0553,6.094,6.0238,6.0311,1997714.0],["2013-08-28",6.0456,6.0746,5.9899,6.0044,949373.0],["2013-08-29",6.0069,6.0674,5.973,6.0577,725517.0],["2013-08-30",6.0601,6.1061,6.019,6.0359,813695.0],["2013-09-03",6.0795,6.094,5.9536,6.0359,1631111.0],["2013-09-04",6.0286,6.0674,5.9948,6.0286,2376967.0],["2013-09-05",6.019,6.0529,5.9463,5.9536,845568.0],["2013-09-06",6.0093,6.0456,5.9681,5.9826,1258927.0],["2013-09-09",6.0069,6.0747,6.0044,6.0625,850405.0],["2013-09-10",5.881,5.8906,5.7744,5.7768,42372301.0],["2013-09-11",5.7986,5.8301,5.7672,5.789,4867661.0],["2013-09-12",5.8011,5.8471,5.7914,5.8204,3688355.0],["2013-09-13",5.8374,5.8785,5.8059,5.8737,4034743.0],["2013-09-16",5.9318,5.9318,5.8446,5.8713,5425503.0],["2013-09-17",5.8785,5.9076,5.8567,5.8785,1624538.0],["2013-09-18",5.8761,5.9657,5.818,5.956,7478406.0],["2013-09-19",5.9802,5.9923,5.8761,5.8931,2134632.0],["2013-09-20",5.8931,5.8931,5.8229,5.8906,3247712.0],["2013-09-23",5.8906,5.9705,5.8592,5.8979,3025220.0],["2013-09-24",5.9221,5.9487,5.8689,5.8834,3111290.0],["2013-09-25",5.8834,5.9149,5.8616,5.8858,1767781.0],["2013-09-26",5.8809,5.9006,5.8611,5.8858,2070514.0],["2013-09-27",5.8907,6.0117,5.8784,5.9623,3517455.0],["2013-09-30",5.9228,5.9401,5.8883,5.9154,3850821.0],["2013-10-01",5.9327,6.0536,5.9105,6.0043,3702989.0],["2013-10-02",5.95,6.0388,5.95,5.9993,1778323.0],["2013-10-03",5.9697,5.9969,5.9204,5.9352,1756743.0],["2013-10-04",5.9302,5.9598,5.8932,5.9129,1890933.0],["2013-10-07",5.8981,5.9352,5.8858,5.9154,1587704.0],["2013-10-08",5.9006,5.9722,5.8611,5.8611,1872702.0],["2013-10-09",5.8833,5.9203,5.8735,5.9055,1965841.0],["2013-10-10",5.9228,6.0166,5.9228,5.9993,1789981.0],["2013-10-11",5.9549,6.0141,5.9549,5.9969,1265252.0],["2013-10-14",5.9672,5.9993,5.9574,5.9697,1131310.0],["2013-10-15",5.9672,5.9993,5.9426,5.9426,620348.0],["2013-10-16",5.9919,6.0067,5.9376,6.0018,1213288.0],["2013-10-17",5.9894,6.098,5.987,6.0956,2114665.0],["2013-10-18",6.0956,6.1622,6.0832,6.1005,1596758.0],["2013-10-21",6.1153,6.1153,6.0265,6.0413,1768897.0],["2013-10-22",6.0487,6.0956,6.0462,6.0734,2852212.0],["2013-10-23",6.0906,6.2165,6.0783,6.2116,1873570.0],["2013-10-24",6.2239,6.2387,6.1795,6.2165,963387.0],["2013-10-25",6.219,6.2733,6.214,6.2658,1135279.0],["2013-10-28",6.2634,6.3053,6.2288,6.2905,2583461.0],["2013-10-29",6.293,6.3078,6.2387,6.3004,1986676.0],["2013-10-30",6.2807,6.3522,6.2658,6.33,2568826.0],["2013-10-31",6.3374,6.367,6.2733,6.3399,2229384.0],["2013-11-01",6.3596,6.6015,6.3596,6.4781,6291411.0],["2013-11-04",6.4682,6.4855,6.4065,6.4435,1497169.0],["2013-11-05",6.4411,6.4657,6.3892,6.404,2059724.0],["2013-11-06",6.4386,6.4583,6.4016,6.4312,1618089.0],["2013-11-07",6.5102,6.5299,6.3744,6.4016,2422979.0],["2013-11-08",6.3596,6.4114,6.2782,6.3892,2964202.0],["2013-11-11",6.3695,6.3917,6.3251,6.3572,1188732.0],["2013-11-12",6.3621,6.4312,6.3621,6.4115,1900234.0],["2013-11-13",6.4263,6.4608,6.367,6.4213,1968818.0],["2013-11-14",6.4312,6.5842,6.4312,6.5595,3583310.0],["2013-11-15",6.5422,6.5842,6.4978,6.5447,1531647.0],["2013-11-18",6.5571,6.641,6.5398,6.5965,2931709.0],["2013-11-19",6.5965,6.6163,6.5274,6.5398,1648846.0],["2013-11-20",6.5151,6.6311,6.5151,6.6138,5412853.0],["2013-11-21",6.636,6.6804,6.5496,6.6755,3769712.0],["2013-11-22",6.6533,6.7249,6.6434,6.7125,2679948.0],["2013-11-25",6.6952,6.7792,6.6952,6.7495,2694707.0],["2013-11-26",6.7372,6.7742,6.6928,6.7718,2332196.0],["2013-11-27",6.7668,6.91,6.7495,6.8902,3210258.0],["2013-11-29",6.8606,6.8976,6.8359,6.8779,1065208.0],["2013-12-02",6.8803,6.9223,6.7841,6.8038,2028719.0],["2013-12-03",6.7792,6.8137,6.7495,6.7964,2509049.0],["2013-12-04",6.7421,6.8359,6.7298,6.8285,2005155.0],["2013-12-05",6.8063,6.8162,6.7545,6.8014,2406608.0],["2013-12-06",6.8186,6.8828,6.794,6.8828,2274155.0],["2013-12-09",6.8902,6.9322,6.8853,6.9124,1567613.0],["2013-12-10",6.9124,6.9692,6.9075,6.9149,1201010.0],["2013-12-11",6.9198,6.9223,6.826,6.8532,2932329.0],["2013-12-12",6.8334,6.8557,6.7347,6.7495,2451131.0],["2013-12-13",6.7594,6.8162,6.7101,6.7421,1770013.0],["2013-12-16",6.7693,6.8186,6.7495,6.7989,1403410.0],["2013-12-17",6.8186,6.91,6.8038,6.8976,1954431.0],["2013-12-18",6.9346,6.9865,6.8384,6.9494,2569570.0],["2013-12-19",6.9174,6.9322,6.8112,6.8162,1902839.0],["2013-12-20",6.8137,6.8779,6.8137,6.8729,2441582.0],["2013-12-23",6.8877,6.8976,6.794,6.8236,3603029.0],["2013-12-24",6.8532,6.8729,6.8458,6.8705,436798.0],["2013-12-26",6.8853,6.91,6.8112,6.8507,1418665.0],["2013-12-27",6.8808,6.8808,6.778,6.8156,1683820.0],["2013-12-30",6.8206,6.8909,6.8131,6.8909,1269841.0],["2013-12-31",6.8909,6.9787,6.8884,6.9511,1376622.0],["2014-01-02",6.936,6.9611,6.9135,6.9536,1577534.0],["2014-01-03",6.9586,7.0264,6.936,7.0113,1626646.0],["2014-01-06",7.0088,7.069,6.9963,7.0389,1863276.0],["2014-01-07",7.0465,7.1092,7.0264,7.0515,1440740.0],["2014-01-08",7.0515,7.0766,6.9887,7.0716,1092492.0],["2014-01-09",7.0766,7.0966,7.0163,7.0339,1706143.0],["2014-01-10",7.059,7.1092,7.0239,7.0615,996253.0],["2014-01-13",7.049,7.0816,7.0264,7.0791,1138752.0],["2014-01-14",7.0816,7.2271,7.064,7.1418,3424316.0],["2014-01-15",7.1895,7.2121,7.1318,7.197,1722142.0],["2014-01-16",7.2096,7.2447,7.182,7.1995,2447039.0],["2014-01-17",7.2146,7.3175,7.2046,7.2547,2485733.0],["2014-01-21",7.2472,7.3526,7.2472,7.3125,3955246.0],["2014-01-22",7.335,7.6663,7.33,7.6487,5729476.0],["2014-01-23",7.6036,7.6964,7.5308,7.6964,5152907.0],["2014-01-24",7.6512,7.6512,7.4655,7.5734,4590972.0],["2014-01-27",7.591,7.6462,7.5157,7.5358,2898471.0],["2014-01-28",7.5559,7.6462,7.5283,7.5659,3227248.0],["2014-01-29",7.5283,7.6286,7.5232,7.5609,2150755.0],["2014-01-30",7.5835,7.6337,7.5132,7.5559,2075847.0],["2014-01-31",7.5609,7.6061,7.5157,7.5785,2262869.0],["2014-02-03",7.5844,7.6155,7.4381,7.4381,2909800.0],["2014-02-04",7.4381,7.4973,7.407,7.4786,2573600.0],["2014-02-05",7.4786,7.5439,7.4039,7.4692,3352000.0],["2014-02-06",7.5004,7.5595,7.4163,7.4195,2130800.0],["2014-02-07",7.4848,7.5626,7.4257,7.435,2022700.0],["2014-02-10",7.4537,7.5315,7.4195,7.5035,2053900.0],["2014-02-11",7.5315,7.6591,7.4973,7.5533,2436900.0],["2014-02-12",7.5564,7.628,7.5564,7.6,1591900.0],["2014-02-13",7.6,7.6342,7.572,7.5937,2074000.0],["2014-02-14",7.6062,7.6466,7.5751,7.5813,1565100.0],["2014-02-18",7.5937,7.6093,7.5595,7.5782,2357200.0],["2014-02-19",7.5906,7.6124,7.491,7.5004,3652500.0],["2014-02-20",7.5097,7.5346,7.491,7.519,1417600.0],["2014-02-21",7.5222,7.5408,7.4412,7.4475,1591300.0],["2014-02-24",7.4381,7.519,7.4381,7.4879,1932800.0],["2014-02-25",7.4661,7.5284,7.4195,7.435,2789300.0],["2014-02-26",7.4257,7.5315,7.3977,7.4288,2829400.0],["2014-02-27",7.4163,7.4692,7.3603,7.3946,2465000.0],["2014-02-28",7.3883,7.5066,7.3541,7.4755,3141200.0],["2014-03-03",7.4475,7.4724,7.3914,7.4506,1317200.0],["2014-03-04",7.4475,7.5128,7.4132,7.5035,2461400.0],["2014-03-05",7.519,7.5813,7.463,7.5595,2651200.0],["2014-03-06",7.5626,7.6031,7.5128,7.5284,1792200.0],["2014-03-07",7.5533,7.5626,7.4226,7.4724,2853800.0],["2014-03-10",7.4537,7.5128,7.351,7.3977,1682000.0],["2014-03-11",7.4163,7.4475,7.3479,7.3759,1356700.0],["2014-03-12",7.3541,7.4039,7.3541,7.3852,2029100.0],["2014-03-13",7.4195,7.4506,7.3012,7.3416,2820500.0],["2014-03-14",7.3292,7.4226,7.3261,7.3883,1006100.0],["2014-03-17",7.4319,7.4537,7.3852,7.3883,2617200.0],["2014-03-18",7.3914,7.4412,7.3914,7.4132,4122800.0],["2014-03-19",7.4381,7.4568,7.3448,7.351,2677400.0],["2014-03-20",7.3385,7.407,7.3354,7.3852,1262900.0],["2014-03-21",7.4008,7.4568,7.3821,7.4257,2951100.0],["2014-03-24",7.4661,7.4848,7.3852,7.3914,3288200.0],["2014-03-25",7.4444,7.4724,7.3883,7.3977,2344300.0],["2014-03-26",7.3977,7.4195,7.3292,7.3354,1619800.0],["2014-03-27",7.3418,7.3672,7.2814,7.3322,1884900.0],["2014-03-28",7.3481,7.4212,7.3418,7.4117,1231300.0],["2014-03-31",7.4466,7.507,7.418,7.4943,1257900.0],["2014-04-01",7.4974,7.526,7.4212,7.5006,1202800.0],["2014-04-02",7.4625,7.5165,7.4307,7.472,1135500.0],["2014-04-03",7.4943,7.5324,7.453,7.4561,1823000.0],["2014-04-04",7.5387,7.5737,7.472,7.4847,2242700.0],["2014-04-07",7.4657,7.507,7.3545,7.3672,1686700.0],["2014-04-08",7.1194,7.1766,7.1162,7.1543,17313900.0],["2014-04-09",7.1575,7.2433,7.1289,7.2084,5953700.0],["2014-04-10",7.2115,7.2274,7.1067,7.1289,4402200.0],["2014-04-11",7.1003,7.1988,7.0463,7.1639,2279500.0],["2014-04-14",7.2084,7.2084,7.1353,7.1671,1374400.0],["2014-04-15",7.1766,7.2401,7.148,7.2401,3559200.0],["2014-04-16",7.2433,7.3386,7.2147,7.2973,2117500.0],["2014-04-17",7.2814,7.3735,7.2655,7.3704,2485600.0],["2014-04-21",7.3735,7.4339,7.364,7.4276,1149500.0],["2014-04-22",7.418,7.5324,7.4053,7.4847,2864100.0],["2014-04-23",7.4625,7.4657,7.345,7.3577,2888400.0],["2014-04-24",7.364,7.3672,7.2751,7.3068,2531500.0],["2014-04-25",7.3195,7.3735,7.2846,7.3608,1266900.0],["2014-04-28",7.3863,7.4943,7.3767,7.4911,3499100.0],["2014-04-29",7.4911,7.5546,7.4879,7.5292,2270900.0],["2014-04-30",7.5292,7.6626,7.4974,7.6404,3787800.0],["2014-05-01",7.6309,7.6404,7.5546,7.6182,1719400.0],["2014-05-02",7.6245,7.6563,7.5991,7.6404,2085700.0],["2014-05-05",7.6341,7.6881,7.5928,7.6817,1721500.0],["2014-05-06",7.6468,7.7071,7.5356,7.6754,2679000.0],["2014-05-07",7.6404,7.7039,7.58,7.6436,1776800.0],["2014-05-08",7.6404,7.7071,7.5832,7.6944,1312400.0],["2014-05-09",7.6944,7.7452,7.6722,7.6785,885500.0],["2014-05-12",7.7008,7.7484,7.6912,7.7071,740600.0],["2014-05-13",7.6976,7.7198,7.6595,7.6595,1276400.0],["2014-05-14",7.6722,7.7643,7.669,7.7389,1250800.0],["2014-05-15",7.7357,7.7516,7.669,7.7103,1319100.0],["2014-05-16",7.7071,7.7135,7.6626,7.7135,1074800.0],["2014-05-19",7.723,7.7738,7.7008,7.7707,950000.0],["2014-05-20",7.7675,7.7675,7.723,7.7452,1484900.0],["2014-05-21",7.7548,7.7707,7.7262,7.7707,1775400.0],["2014-05-22",7.7548,7.7548,7.7039,7.7166,1095100.0],["2014-05-23",7.7135,7.7484,7.6881,7.7135,1126200.0],["2014-05-27",7.7103,7.7452,7.6055,7.6912,3213100.0],["2014-05-28",7.6722,7.7008,7.6245,7.6976,2622200.0],["2014-05-29",7.7135,7.7452,7.7008,7.7325,1621900.0],["2014-05-30",7.7421,7.7548,7.7103,7.7484,1291600.0],["2014-06-02",7.7611,7.7897,7.7484,7.7675,1541900.0],["2014-06-03",7.7643,7.7643,7.6595,7.7103,2414600.0],["2014-06-04",7.7103,7.8151,7.6976,7.7897,1935000.0],["2014-06-05",7.7897,7.8056,7.6881,7.7484,2525000.0],["2014-06-06",7.7738,7.8024,7.7039,7.7548,1875900.0],["2014-06-09",7.7643,7.777,7.6849,7.7039,2012800.0],["2014-06-10",7.7071,7.7166,7.6722,7.6817,2322200.0],["2014-06-11",7.6881,7.7103,7.5928,7.5959,2196900.0],["2014-06-12",7.5928,7.6182,7.5102,7.5642,2666800.0],["2014-06-13",7.5642,7.6722,7.526,7.6595,1560700.0],["2014-06-16",7.669,7.6753,7.58,7.5991,1358700.0],["2014-06-17",7.5864,7.5991,7.5419,7.5546,1280500.0],["2014-06-18",7.5515,7.6118,7.5229,7.5991,906700.0],["2014-06-19",7.5959,7.6626,7.58,7.6563,1242400.0],["2014-06-20",7.6436,7.7135,7.6277,7.7039,2765600.0],["2014-06-23",7.7039,7.7484,7.669,7.6849,1420600.0],["2014-06-24",7.6849,7.7103,7.5928,7.5959,1970300.0],["2014-06-25",7.6023,7.6213,7.5006,7.5769,1959100.0],["2014-06-26",7.5736,7.6741,7.512,7.645,1576800.0],["2014-06-27",7.632,7.6676,7.6028,7.6482,1656500.0],["2014-06-30",7.6482,7.7098,7.6255,7.7066,2369600.0],["2014-07-01",7.7066,7.8006,7.405,7.4342,8398800.0],["2014-07-02",7.3596,7.6255,7.0938,7.5769,9926800.0],["2014-07-03",7.5898,7.6028,7.4375,7.4991,2822800.0],["2014-07-07",7.4731,7.5055,7.4245,7.4731,2797700.0],["2014-07-08",7.4731,7.5639,7.4342,7.4731,2870900.0],["2014-07-09",7.4926,7.5801,7.4893,7.5444,2350600.0],["2014-07-10",7.5088,7.6417,7.4991,7.5963,1665100.0],["2014-07-11",7.5963,7.6028,7.525,7.5315,1568900.0],["2014-07-14",7.538,7.645,7.5347,7.6385,914600.0],["2014-07-15",7.6579,7.6579,7.606,7.6352,944100.0],["2014-07-16",7.6547,7.6547,7.5509,7.5736,1193800.0],["2014-07-17",7.5931,7.6417,7.5542,7.5866,1581100.0],["2014-07-18",7.6125,7.7033,7.5931,7.6903,1100000.0],["2014-07-21",7.6612,7.7033,7.6385,7.6806,1104400.0],["2014-07-22",7.7195,7.7876,7.6644,7.7844,1608600.0],["2014-07-23",7.7876,7.7876,7.739,7.7779,1138300.0],["2014-07-24",7.7682,7.7811,7.7357,7.7487,849000.0],["2014-07-25",7.726,7.7876,7.7195,7.7422,1532200.0],["2014-07-28",7.7455,7.7844,7.726,7.7325,1764800.0],["2014-07-29",7.7195,7.7519,7.7033,7.7033,696900.0],["2014-07-30",7.7487,7.7487,7.6417,7.6968,1610300.0],["2014-07-31",7.6839,7.6936,7.5996,7.6514,2272100.0],["2014-08-01",7.6385,7.739,7.6385,7.6806,1193600.0],["2014-08-04",7.6806,7.7001,7.5898,7.6514,897600.0],["2014-08-05",7.6482,7.6871,7.606,7.6417,1634100.0],["2014-08-06",7.6028,7.6579,7.5574,7.5769,1709800.0],["2014-08-07",7.6061,7.6482,7.5023,7.5412,1324000.0],["2014-08-08",7.5477,7.6547,7.5477,7.6514,1210200.0],["2014-08-11",7.6677,7.7455,7.6612,7.6644,1099300.0],["2014-08-12",7.6547,7.6936,7.606,7.606,731700.0],["2014-08-13",7.6352,7.6644,7.6125,7.6514,2364800.0],["2014-08-14",7.6709,7.6968,7.606,7.6093,2337600.0],["2014-08-15",7.6093,7.7001,7.5931,7.6871,1441700.0],["2014-08-18",7.7195,7.7195,7.6514,7.6839,984100.0],["2014-08-19",7.6968,7.6968,7.619,7.6287,1094000.0],["2014-08-20",7.6417,7.6579,7.5963,7.6514,744100.0],["2014-08-21",7.6579,7.6871,7.5996,7.6028,998800.0],["2014-08-22",7.645,7.6579,7.6028,7.6385,1281600.0],["2014-08-25",7.6709,7.6806,7.6287,7.6579,1600400.0],["2014-08-26",7.6547,7.6871,7.619,7.6579,1090800.0],["2014-08-27",7.6741,7.726,7.6579,7.7228,1137400.0],["2014-08-28",7.7422,7.7422,7.6903,7.7195,1244100.0],["2014-08-29",7.7163,7.7325,7.6936,7.7325,843500.0],["2014-09-02",7.7455,7.7584,7.6774,7.7033,694700.0],["2014-09-03",7.7292,7.7519,7.6676,7.7292,1190000.0],["2014-09-04",7.7228,7.7811,7.6644,7.7746,2118400.0],["2014-09-05",7.7746,7.7941,7.7325,7.7941,853900.0],["2014-09-08",7.7941,7.7973,7.7357,7.7649,1037500.0],["2014-09-09",7.7649,7.7746,7.7228,7.726,1756900.0],["2014-09-10",7.7195,7.7293,7.6482,7.6579,2151100.0],["2014-09-11",7.645,7.6839,7.6385,7.6547,880600.0],["2014-09-12",7.6514,7.6514,7.5671,7.5898,1606400.0],["2014-09-15",7.5898,7.6028,7.4958,7.5153,1260900.0],["2014-09-16",7.4926,7.6028,7.4893,7.5769,1084200.0],["2014-09-17",7.5898,7.6125,7.5185,7.5185,1236900.0],["2014-09-18",7.5185,7.5444,7.4083,7.4148,2678300.0],["2014-09-19",7.4148,7.431,7.3856,7.3888,2635400.0],["2014-09-22",7.3921,7.3986,7.3564,7.3856,1159000.0],["2014-09-23",7.3921,7.431,7.3596,7.3953,1397500.0],["2014-09-24",7.3953,7.418,7.3532,7.3759,1732900.0],["2014-09-25",7.3823,7.4277,7.3434,7.3759,1234700.0],["2014-09-26",7.3427,7.3858,7.2169,7.3825,3652600.0],["2014-09-29",7.3593,7.3858,7.3063,7.3262,1573100.0],["2014-09-30",7.3328,7.3328,7.2533,7.2732,1951900.0],["2014-10-01",7.2798,7.3262,7.2003,7.2533,1859300.0],["2014-10-02",7.2434,7.3196,7.2069,7.2136,5588500.0],["2014-10-03",7.3494,7.356,7.2798,7.2864,3853400.0],["2014-10-06",7.2864,7.3394,7.2467,7.3129,2497800.0],["2014-10-07",7.303,7.3394,7.2566,7.2732,2087400.0],["2014-10-08",7.2632,7.3692,7.2599,7.3692,2941800.0],["2014-10-09",7.3692,7.462,7.3229,7.3361,2865700.0],["2014-10-10",7.3196,7.4024,7.2864,7.2897,2581100.0],["2014-10-13",7.3129,7.399,7.2931,7.3096,2437900.0],["2014-10-14",7.3295,7.4156,7.2798,7.2831,2493900.0],["2014-10-15",7.2533,7.2897,7.1308,7.2401,3296700.0],["2014-10-16",7.2036,7.3394,7.1838,7.3063,1645000.0],["2014-10-17",7.3295,7.3593,7.2864,7.2997,1468300.0],["2014-10-20",7.3063,7.3858,7.2964,7.3858,1379100.0],["2014-10-21",7.4123,7.4553,7.3527,7.452,1859600.0],["2014-10-22",7.4587,7.5017,7.3957,7.4024,1356000.0],["2014-10-23",7.409,7.4421,7.3759,7.4057,2378300.0],["2014-10-24",7.4189,7.4322,7.3494,7.3759,1667300.0],["2014-10-27",7.3725,7.4123,7.3527,7.4123,1545800.0],["2014-10-28",7.4322,7.452,7.3858,7.4487,1112600.0],["2014-10-29",7.4421,7.4421,7.3162,7.3792,1165500.0],["2014-10-30",7.3825,7.4388,7.3494,7.4288,1428300.0],["2014-10-31",7.4487,7.4885,7.4057,7.4719,1535200.0],["2014-11-03",7.4852,7.5017,7.4587,7.4918,1897800.0],["2014-11-04",7.4918,7.4918,7.4024,7.4785,2049200.0],["2014-11-05",7.5116,7.5547,7.4421,7.5216,2271700.0],["2014-11-06",7.505,7.6077,7.4818,7.5713,2921100.0],["2014-11-07",7.5646,7.6541,7.5415,7.6276,2111400.0],["2014-11-10",7.6441,7.6872,7.611,7.6309,1296600.0],["2014-11-11",7.6276,7.6872,7.6143,7.6839,905200.0],["2014-11-12",7.6739,7.7071,7.6441,7.6938,1687400.0],["2014-11-13",7.6739,7.7965,7.6739,7.7832,2483500.0],["2014-11-14",7.7865,7.7998,7.7468,7.7899,1350500.0],["2014-11-17",7.76,7.8263,7.7369,7.8164,1796200.0],["2014-11-18",7.8263,7.8263,7.7501,7.8064,1382500.0],["2014-11-19",7.7998,7.8031,7.7435,7.7932,1683200.0],["2014-11-20",7.7899,7.8164,7.7402,7.7899,1113200.0],["2014-11-21",7.8164,7.823,7.7733,7.8164,1640700.0],["2014-11-24",7.8296,7.8594,7.8031,7.8429,2102100.0],["2014-11-25",7.8727,7.8826,7.8329,7.876,1167400.0],["2014-11-26",7.876,7.9025,7.8528,7.8992,1027900.0],["2014-11-28",7.8925,7.9687,7.866,7.9687,950200.0],["2014-12-01",7.9588,7.9588,7.8992,7.9058,1500400.0],["2014-12-02",7.9157,7.9654,7.8892,7.9091,2060000.0],["2014-12-03",7.9124,7.9488,7.8958,7.9356,2026200.0],["2014-12-04",7.9389,7.9621,7.8528,7.8826,2638700.0],["2014-12-05",7.8693,7.8693,7.7899,7.8395,2669100.0],["2014-12-08",7.8495,7.8594,7.7799,7.8362,2581400.0],["2014-12-09",7.8263,7.8727,7.8031,7.8561,1560800.0],["2014-12-10",7.8594,7.8627,7.7865,7.7998,992700.0],["2014-12-11",7.823,7.8528,7.7865,7.8429,1351400.0],["2014-12-12",7.8164,7.8395,7.7468,7.7766,1819500.0],["2014-12-15",7.7766,7.8064,7.7004,7.7269,1790800.0],["2014-12-16",7.7037,7.7667,7.6176,7.6209,1473700.0],["2014-12-17",7.6408,7.7369,7.6176,7.717,2717600.0],["2014-12-18",7.7336,7.7766,7.7137,7.7534,1785400.0],["2014-12-19",7.77,7.7832,7.7071,7.7071,4638400.0],["2014-12-22",7.7302,7.8064,7.7203,7.7766,1896300.0],["2014-12-23",7.7998,7.8428,7.7534,7.8263,1025800.0],["2014-12-24",7.8197,7.8329,7.7369,7.7567,785400.0],["2014-12-26",7.7766,7.8594,7.7733,7.8362,980700.0],["2014-12-29",7.8937,7.941,7.843,7.87,1442900.0],["2014-12-30",7.87,7.9072,7.8261,7.8734,1383400.0],["2014-12-31",7.8971,7.9072,7.8464,7.8565,2063900.0],["2015-01-02",7.87,7.9207,7.8159,7.914,1275400.0],["2015-01-05",7.8768,7.8971,7.8261,7.8565,1443200.0],["2015-01-06",7.8802,7.9714,7.8633,7.9072,3209500.0],["2015-01-07",7.9174,7.985,7.8802,7.985,3720700.0],["2015-01-08",7.985,8.0661,7.9613,8.0661,2204300.0],["2015-01-09",8.0661,8.0661,7.9951,7.9951,909900.0],["2015-01-12",8.0188,8.056,7.9545,8.0289,1850900.0],["2015-01-13",8.0627,8.0627,7.9647,8.0255,1813100.0],["2015-01-14",8.056,8.0661,7.9816,8.0661,1865800.0],["2015-01-15",8.0695,8.0796,7.985,8.0053,1601700.0],["2015-01-16",7.9951,8.0289,7.9444,8.0188,1407500.0],["2015-01-20",8.0357,8.0593,7.8836,7.9241,2097900.0],["2015-01-21",7.9309,7.9917,7.914,7.9478,1595800.0],["2015-01-22",7.9782,8.154,7.9579,8.154,3733200.0],["2015-01-23",8.1675,8.2149,8.0931,8.1337,2534400.0],["2015-01-26",8.1337,8.1844,8.1033,8.1777,1606900.0],["2015-01-27",8.1371,8.1709,8.0796,8.1472,808700.0],["2015-01-28",8.1777,8.198,8.0796,8.1168,1516300.0],["2015-01-29",8.1303,8.1709,8.0255,8.1303,1291700.0],["2015-01-30",8.127,8.1371,8.0593,8.0898,1631100.0],["2015-02-02",8.0931,8.1236,8.0188,8.1236,1402200.0],["2015-02-03",8.1371,8.2284,8.0864,8.1777,2377100.0],["2015-02-04",8.1675,8.1675,8.0898,8.1472,2608800.0],["2015-02-05",8.1777,8.2723,8.154,8.2588,2071800.0],["2015-02-06",8.2419,8.2419,8.0999,8.1472,1984800.0],["2015-02-09",8.1472,8.2115,8.1236,8.1641,1581500.0],["2015-02-10",8.181,8.2081,8.1405,8.181,1079400.0],["2015-02-11",8.1946,8.2182,8.1337,8.154,964700.0],["2015-02-12",8.1878,8.2453,8.154,8.2284,1240200.0],["2015-02-13",8.2115,8.2284,8.1439,8.1946,1748200.0],["2015-02-17",8.1979,8.2825,8.181,8.2149,2416300.0],["2015-02-18",8.2182,8.2419,8.1912,8.2284,1940100.0],["2015-02-19",8.2149,8.2385,8.1472,8.2081,1186300.0],["2015-02-20",8.2081,8.2791,8.2081,8.252,1643300.0],["2015-02-23",8.2588,8.3399,8.2554,8.2926,1924900.0],["2015-02-24",8.2926,8.3027,8.1641,8.2081,2146100.0],["2015-02-25",8.2182,8.323,8.2115,8.2351,2512300.0],["2015-02-26",8.2487,8.2825,8.2013,8.2284,1363000.0],["2015-02-27",8.2453,8.3095,8.225,8.2487,1536300.0],["2015-03-02",8.2487,8.3399,8.2487,8.3027,1662600.0],["2015-03-03",8.2858,8.3264,8.252,8.2825,2254500.0],["2015-03-04",8.252,8.2723,8.154,8.2487,2128900.0],["2015-03-05",8.2588,8.2791,8.1608,8.1743,2211900.0],["2015-03-06",8.1337,8.1472,7.9647,8.0357,4278600.0],["2015-03-09",8.0526,8.0796,7.9985,8.0255,1790900.0],["2015-03-10",8.0154,8.0391,7.9782,7.9951,2074100.0],["2015-03-11",7.9951,8.0154,7.9174,7.9748,1450600.0],["2015-03-12",7.985,8.0289,7.9613,8.0154,1502200.0],["2015-03-13",8.0188,8.0391,7.9512,8.0391,1434100.0],["2015-03-16",8.0391,8.0999,8.0289,8.056,1601000.0],["2015-03-17",8.0391,8.0932,8.0222,8.0864,1223300.0],["2015-03-18",8.0796,8.2182,8.0526,8.2013,2424600.0],["2015-03-19",8.1878,8.2757,8.1472,8.1675,2976200.0],["2015-03-20",8.2047,8.2858,8.181,8.2858,2749300.0],["2015-03-23",8.2858,8.3805,8.2656,8.3399,3029800.0],["2015-03-24",8.3332,8.3467,8.2453,8.2588,1977400.0],["2015-03-25",8.2588,8.3332,8.2385,8.252,3263000.0],["2015-03-26",8.2453,8.2858,8.2216,8.252,3471200.0],["2015-03-27",8.2658,8.2796,8.1313,8.1555,4157800.0],["2015-03-30",8.1727,8.2348,8.152,8.2245,1496800.0],["2015-03-31",8.2176,8.3865,8.2038,8.3796,2437600.0],["2015-04-01",8.3865,8.4038,8.3176,8.3658,2543900.0],["2015-04-02",8.3589,8.4383,8.3417,8.4314,3135400.0],["2015-04-06",8.3969,8.5176,8.3969,8.4934,2981400.0],["2015-04-07",8.4831,8.4969,8.3176,8.3382,2278900.0],["2015-04-08",8.3382,8.4279,8.3072,8.421,1936200.0],["2015-04-09",8.4107,8.4417,8.3589,8.4038,2098000.0],["2015-04-10",8.4314,8.5003,8.4072,8.4762,1400300.0],["2015-04-13",8.4658,8.4796,8.4245,8.4555,1202700.0],["2015-04-14",8.4762,8.5003,8.421,8.4279,2179700.0],["2015-04-15",8.252,8.2969,8.2141,8.2348,13974900.0],["2015-04-16",8.2451,8.2762,8.2245,8.252,3100200.0],["2015-04-17",8.2382,8.2727,8.2107,8.252,2590900.0],["2015-04-20",8.2762,8.2796,8.2417,8.2589,1437300.0],["2015-04-21",8.2727,8.2969,8.2245,8.2796,3263400.0],["2015-04-22",8.2796,8.3658,8.2658,8.3486,1963700.0],["2015-04-23",8.3451,8.3796,8.3141,8.3348,2276600.0],["2015-04-24",8.3486,8.3865,8.3279,8.3693,1857700.0],["2015-04-27",8.3762,8.4107,8.3245,8.3382,1377500.0],["2015-04-28",8.3486,8.39,8.3107,8.3796,1132800.0],["2015-04-29",8.3382,8.3693,8.3072,8.3072,1790300.0],["2015-04-30",8.2934,8.3314,8.2589,8.2796,2139200.0],["2015-05-01",8.2831,8.3417,8.2589,8.3245,1276900.0],["2015-05-04",8.3279,8.3831,8.3279,8.3796,1903900.0],["2015-05-05",8.3934,8.421,8.2693,8.3348,2030500.0],["2015-05-06",8.3589,8.3693,8.2245,8.2693,2077100.0],["2015-05-07",8.2589,8.321,8.2245,8.3107,2210600.0],["2015-05-08",8.3762,8.452,8.321,8.3348,1346900.0],["2015-05-11",8.3176,8.3348,8.2555,8.2762,1731900.0],["2015-05-12",8.2486,8.29,8.2038,8.2417,1990200.0],["2015-05-13",8.2589,8.3176,8.2348,8.2486,1227600.0],["2015-05-14",8.2796,8.421,8.2796,8.4072,2743400.0],["2015-05-15",8.4245,8.4452,8.3589,8.3693,2812300.0],["2015-05-18",8.3624,8.4383,8.3486,8.4348,1054500.0],["2015-05-19",8.4176,8.4486,8.3934,8.4486,1580100.0],["2015-05-20",8.4348,8.4624,8.4072,8.4141,851500.0],["2015-05-21",8.4038,8.4383,8.3279,8.3589,2166400.0],["2015-05-22",8.3589,8.3727,8.2762,8.2762,2166500.0],["2015-05-26",8.2831,8.3072,8.2072,8.2348,5602500.0],["2015-05-27",8.2348,8.2762,8.2245,8.2451,2641000.0],["2015-05-28",8.252,8.2762,8.2313,8.2451,4890900.0],["2015-05-29",8.2624,8.2762,8.2382,8.2382,3135000.0],["2015-06-01",8.2762,8.2865,8.2382,8.2658,8960400.0],["2015-06-02",8.2382,8.2658,8.221,8.2589,2361900.0],["2015-06-03",8.2589,8.2589,8.0969,8.1107,3262700.0],["2015-06-04",8.0865,8.121,8.0693,8.0727,2204000.0],["2015-06-05",8.0796,8.0796,7.9451,7.9693,4107100.0],["2015-06-08",7.9693,7.99,7.9313,7.9348,3213300.0],["2015-06-09",7.9417,7.9693,7.8417,7.89,3927500.0],["2015-06-10",7.9141,8.0141,7.8969,7.9555,2699700.0],["2015-06-11",7.9693,7.99,7.9003,7.9486,3008800.0],["2015-06-12",7.9486,7.9486,7.8762,7.9072,2584000.0],["2015-06-15",7.9003,7.9141,7.8244,7.8313,2912100.0],["2015-06-16",7.8451,7.8486,7.8072,7.8141,2878700.0],["2015-06-17",7.8279,7.8589,7.7244,7.8313,3459900.0],["2015-06-18",7.8451,7.921,7.8348,7.8796,2074100.0],["2015-06-19",7.8727,7.8969,7.8175,7.8589,2295100.0],["2015-06-22",7.8969,7.8969,7.7934,7.8037,1809200.0],["2015-06-23",7.8106,7.8934,7.8037,7.8693,3329300.0],["2015-06-24",7.8762,7.8934,7.7762,7.7762,1971500.0],["2015-06-25",7.8313,7.8313,7.7624,7.7899,4882200.0],["2015-06-26",7.8569,7.878,7.6913,7.7124,3568600.0],["2015-06-29",7.6948,7.7406,7.5891,7.5962,3393400.0],["2015-06-30",7.649,7.6843,7.5891,7.5997,3460200.0],["2015-07-01",7.6631,7.6631,7.5504,7.6631,2034700.0],["2015-07-02",7.6843,7.7406,7.649,7.6666,2050400.0],["2015-07-06",7.6208,7.7371,7.6208,7.7054,2483400.0],["2015-07-07",7.7336,7.8498,7.6737,7.8358,4216800.0],["2015-07-08",7.8111,7.8358,7.7442,7.7618,1842400.0],["2015-07-09",7.804,7.8111,7.7019,7.7019,1622100.0],["2015-07-10",7.7371,7.8217,7.716,7.7794,1546500.0],["2015-07-13",7.7829,7.8252,7.7547,7.7864,1825900.0],["2015-07-14",7.804,7.8076,7.7512,7.7653,1211700.0],["2015-07-15",7.7618,7.7864,7.6983,7.7441,1744800.0],["2015-07-16",7.7618,7.7794,7.6948,7.716,1567200.0],["2015-07-17",7.7301,7.7441,7.7019,7.716,1129300.0],["2015-07-20",7.7195,7.7371,7.6772,7.7054,927300.0],["2015-07-21",7.6983,7.7406,7.6631,7.6666,1757800.0],["2015-07-22",7.6631,7.7406,7.6631,7.6807,1237700.0],["2015-07-23",7.6843,7.6948,7.5997,7.6032,1480200.0],["2015-07-24",7.5962,7.649,7.5609,7.5645,1416500.0],["2015-07-27",7.5504,7.6103,7.5504,7.5645,1643200.0],["2015-07-28",7.5821,7.6279,7.5539,7.5891,1203800.0],["2015-07-29",7.6067,7.6631,7.5504,7.6525,1077100.0],["2015-07-30",7.6525,7.6561,7.5962,7.649,1393800.0],["2015-07-31",7.6843,7.7195,7.6349,7.6666,2411600.0],["2015-08-03",7.6913,7.7019,7.6349,7.6737,3522800.0],["2015-08-04",7.6455,7.8076,7.6455,7.797,6653600.0],["2015-08-05",7.7336,7.8217,7.6772,7.7512,4214700.0],["2015-08-06",7.7688,7.7723,7.6138,7.6807,2758900.0],["2015-08-07",7.6948,7.716,7.649,7.7054,2077300.0],["2015-08-10",7.7265,7.7477,7.6596,7.6948,2093500.0],["2015-08-11",7.7019,7.8393,7.6878,7.8217,2604900.0],["2015-08-12",7.797,7.8569,7.7582,7.8463,1947500.0],["2015-08-13",7.8393,7.9133,7.797,7.878,1563000.0],["2015-08-14",7.8604,7.9062,7.8569,7.8992,1301900.0],["2015-08-17",7.9027,8.0119,7.8992,7.9978,1367400.0],["2015-08-18",7.9802,8.0084,7.9238,7.9309,1554100.0],["2015-08-19",7.9133,7.9309,7.8428,7.9168,1572300.0],["2015-08-20",7.878,7.9133,7.8393,7.871,1431800.0],["2015-08-21",7.8217,7.8534,7.7054,7.7265,2537900.0],["2015-08-24",7.5504,7.6349,7.2262,7.4165,6104800.0],["2015-08-25",7.5433,7.5574,7.3249,7.3636,5094100.0],["2015-08-26",7.4482,7.5046,7.3531,7.4482,3613100.0],["2015-08-27",7.4764,7.6138,7.4447,7.5715,2949600.0],["2015-08-28",7.5715,7.5997,7.4764,7.5292,2165800.0],["2015-08-31",7.5116,7.5363,7.4447,7.4975,2421000.0],["2015-09-01",7.4094,7.4658,7.3636,7.4517,3287700.0],["2015-09-02",7.4799,7.5151,7.3953,7.4447,2459000.0],["2015-09-03",7.4623,7.5187,7.4588,7.4975,1076800.0],["2015-09-04",7.4482,7.4658,7.3284,7.413,2299200.0],["2015-09-08",7.4693,7.5081,7.4306,7.4905,2682400.0],["2015-09-09",7.5257,7.5257,7.4271,7.4306,2053500.0],["2015-09-10",7.4341,7.4975,7.4094,7.4306,1635900.0],["2015-09-11",7.4235,7.4799,7.3883,7.4799,1417600.0],["2015-09-14",7.4834,7.5328,7.4693,7.5292,944400.0],["2015-09-15",7.5433,7.5574,7.4693,7.5292,1203300.0],["2015-09-16",7.5398,7.5927,7.5081,7.5539,1480200.0],["2015-09-17",7.5398,7.7441,7.5081,7.6631,1753600.0],["2015-09-18",7.6173,7.7195,7.5821,7.5997,2487400.0],["2015-09-21",7.6279,7.7089,7.6173,7.7054,1508700.0],["2015-09-22",7.6525,7.6807,7.568,7.5821,1970300.0],["2015-09-23",7.5962,7.6737,7.5891,7.6596,1685400.0],["2015-09-24",7.6279,7.6737,7.568,7.642,1083300.0],["2015-09-25",7.6772,7.6772,7.5363,7.5433,1942500.0],["2015-09-28",7.5109,7.601,7.2694,7.3199,4005700.0],["2015-09-29",7.3307,7.3703,7.2118,7.219,3635500.0],["2015-09-30",7.2694,7.41,7.2478,7.3956,3079400.0],["2015-10-01",7.392,7.4244,7.3271,7.4244,1952500.0],["2015-10-02",7.4064,7.5613,7.3523,7.5433,2855500.0],["2015-10-05",7.5505,7.6046,7.5361,7.601,1679400.0],["2015-10-06",7.5938,7.6478,7.5686,7.6118,1194000.0],["2015-10-07",7.6514,7.7271,7.619,7.7055,1451100.0],["2015-10-08",7.6875,7.7271,7.6659,7.7091,1126500.0],["2015-10-09",7.7163,7.7199,7.6226,7.637,1523100.0],["2015-10-12",7.6478,7.7091,7.637,7.6731,1430100.0],["2015-10-13",7.637,7.6659,7.5722,7.5794,1630700.0],["2015-10-14",7.5866,7.6262,7.4893,7.4965,2183400.0],["2015-10-15",7.5289,7.5686,7.4424,7.4568,2234100.0],["2015-10-16",7.4676,7.5037,7.446,7.4568,2088900.0],["2015-10-19",7.4532,7.4893,7.4424,7.4676,3169000.0],["2015-10-20",7.446,7.4712,7.3883,7.41,2412200.0],["2015-10-21",7.4244,7.4676,7.4064,7.4244,2166500.0],["2015-10-22",7.428,7.4604,7.3775,7.4316,2958600.0],["2015-10-23",7.4712,7.4712,7.3811,7.3956,1679100.0],["2015-10-26",7.4028,7.4208,7.2946,7.3091,4226600.0],["2015-10-27",7.2946,7.3055,7.1649,7.2045,8936900.0],["2015-10-28",7.219,7.3523,7.1901,7.3343,2787700.0],["2015-10-29",7.3018,7.3307,7.2442,7.2802,1423500.0],["2015-10-30",7.291,7.3163,7.2226,7.2406,1394800.0],["2015-11-02",7.2514,7.3775,7.2442,7.3739,2037000.0],["2015-11-03",7.3667,7.3775,7.3127,7.3523,1473500.0],["2015-11-04",7.3739,7.3883,7.2838,7.3235,1582900.0],["2015-11-05",7.4172,7.5325,7.3703,7.5253,2972700.0],["2015-11-06",7.4568,7.4893,7.3883,7.428,1988000.0],["2015-11-09",7.4136,7.4388,7.273,7.3091,1825600.0],["2015-11-10",7.3091,7.3703,7.3018,7.3163,1786100.0],["2015-11-11",7.3163,7.3487,7.3055,7.3163,1758400.0],["2015-11-12",7.2982,7.3307,7.1829,7.1937,1944900.0],["2015-11-13",7.1973,7.3379,7.1937,7.255,2056100.0],["2015-11-16",7.2406,7.3127,7.1,7.2622,3454600.0],["2015-11-17",7.2622,7.2622,7.1793,7.2117,2114200.0],["2015-11-18",7.237,7.3055,7.2262,7.2982,1325000.0],["2015-11-19",7.2946,7.3523,7.2694,7.3307,1530100.0],["2015-11-20",7.3487,7.3883,7.3018,7.3127,1729400.0],["2015-11-23",7.3163,7.3415,7.2694,7.3415,1379400.0],["2015-11-24",7.2982,7.3235,7.237,7.3019,1045700.0],["2015-11-25",7.3018,7.3163,7.2045,7.2838,1802100.0],["2015-11-27",7.2946,7.3523,7.273,7.3379,523400.0],["2015-11-30",7.3379,7.3667,7.273,7.3271,2326500.0],["2015-12-01",7.3775,7.4568,7.3415,7.4568,2480100.0],["2015-12-02",7.4568,7.4821,7.3055,7.3307,1534900.0],["2015-12-03",7.4604,7.4604,7.3055,7.3235,1761100.0],["2015-12-04",7.3523,7.3631,7.291,7.3379,1667300.0],["2015-12-07",7.3343,7.3775,7.2802,7.3775,1784600.0],["2015-12-08",7.3487,7.3992,7.3199,7.392,2638500.0],["2015-12-09",7.3595,7.428,7.3415,7.4064,2050900.0],["2015-12-10",7.4028,7.4424,7.3667,7.3739,966900.0],["2015-12-11",7.3343,7.3667,7.2586,7.2874,1739600.0],["2015-12-14",7.2838,7.3307,6.9559,7.1144,4363900.0],["2015-12-15",7.118,7.3343,7.1,7.3055,6474300.0],["2015-12-16",7.3127,7.464,7.3091,7.446,2029200.0],["2015-12-17",7.4496,7.5145,7.4136,7.4893,1458400.0],["2015-12-18",7.464,7.5037,7.4064,7.4388,3031000.0],["2015-12-21",7.4965,7.5145,7.4244,7.4821,1752700.0],["2015-12-22",7.4965,7.6875,7.4965,7.619,2369200.0],["2015-12-23",7.655,7.6983,7.6154,7.6695,1603100.0],["2015-12-24",7.6803,7.7235,7.6514,7.6911,589700.0],["2015-12-28",7.6875,7.7127,7.6046,7.6695,1772800.0],["2015-12-29",7.6768,7.7063,7.5404,7.6031,2343400.0],["2015-12-30",7.6142,7.6289,7.5367,7.5404,1690700.0],["2015-12-31",7.5441,7.6437,7.5257,7.581,1839000.0],["2016-01-04",7.5146,7.5699,7.474,7.5183,1873100.0],["2016-01-05",7.5478,7.6695,7.522,7.6142,1999700.0],["2016-01-06",7.5994,7.7248,7.5625,7.6547,1660100.0],["2016-01-07",7.5662,7.6326,7.4556,7.4556,1479600.0],["2016-01-08",7.4814,7.522,7.2897,7.3155,2824100.0],["2016-01-11",7.345,7.3745,7.2639,7.3671,2472900.0],["2016-01-12",7.4445,7.4519,7.2749,7.3671,1928900.0],["2016-01-13",7.2971,7.3339,7.1459,7.2122,3675800.0],["2016-01-14",7.2086,7.2381,7.0205,7.0537,4463900.0],["2016-01-15",7.0094,7.0094,6.7919,6.8767,4472200.0],["2016-01-19",6.9062,6.9099,6.7477,6.7661,3720600.0],["2016-01-20",6.7477,6.7735,6.3162,6.4637,5505200.0],["2016-01-21",6.4822,6.578,6.4047,6.4195,2588600.0],["2016-01-22",6.5043,6.7403,6.4195,6.6665,3662200.0],["2016-01-25",6.6555,6.6923,6.5043,6.5375,3216800.0],["2016-01-26",6.5928,6.8804,6.5928,6.862,4462500.0],["2016-01-27",6.8325,6.9726,6.7956,6.873,2976800.0],["2016-01-28",6.932,7.0242,6.873,6.9025,3267100.0],["2016-01-29",6.9468,7.0869,6.9173,7.0205,3117900.0],["2016-02-01",7.0131,7.0279,6.862,6.8767,2677100.0],["2016-02-02",6.862,6.8951,6.7218,6.8067,1770500.0],["2016-02-03",6.8361,6.9615,6.7735,6.932,2207800.0],["2016-02-04",6.921,7.0316,6.8656,6.9173,2288100.0],["2016-02-05",6.8915,6.9431,6.7661,6.7661,2269700.0],["2016-02-08",6.744,6.7477,6.4932,6.5596,2900000.0],["2016-02-09",6.4711,6.5928,6.39,6.46,2084100.0],["2016-02-10",6.5043,6.5965,6.4601,6.519,2229200.0],["2016-02-11",6.4011,6.4084,6.154,6.2425,4047200.0],["2016-02-12",6.2941,6.3605,6.2573,6.3236,2375900.0],["2016-02-16",6.3789,6.4342,6.2904,6.4195,2284600.0],["2016-02-17",6.4453,6.6333,6.4453,6.5854,2328800.0],["2016-02-18",6.5854,6.626,6.519,6.5891,1949500.0],["2016-02-19",6.5817,6.6002,6.4785,6.5006,1613700.0],["2016-02-22",6.5338,6.6739,6.5338,6.6223,1563500.0],["2016-02-23",6.5817,6.637,6.5006,6.5264,1725300.0],["2016-02-24",6.4932,6.5559,6.3752,6.5449,3731200.0],["2016-02-25",6.5559,6.8103,6.5449,6.803,2801600.0],["2016-02-26",6.7882,6.8288,6.5854,6.6039,2768400.0],["2016-02-29",6.5744,6.5928,6.4342,6.4674,2621800.0],["2016-03-01",6.4969,6.6813,6.4601,6.6813,3600500.0],["2016-03-02",6.6739,6.7182,6.6297,6.6665,2494900.0],["2016-03-03",6.6887,6.8177,6.6444,6.8177,3010200.0],["2016-03-04",6.8177,6.921,6.755,6.8288,2090900.0],["2016-03-07",6.8214,6.8988,6.7919,6.8583,3296400.0],["2016-03-08",6.8546,6.8583,6.6739,6.6813,2652700.0],["2016-03-09",6.696,6.803,6.637,6.7255,2738700.0],["2016-03-10",6.7477,6.7845,6.6075,6.626,3630400.0],["2016-03-11",6.6739,6.9136,6.6297,6.9025,5869800.0],["2016-03-14",6.9173,6.932,6.7919,6.8067,2860500.0],["2016-03-15",6.7624,6.7624,6.6223,6.6997,1836200.0],["2016-03-16",6.7071,6.8656,6.685,6.8472,2156700.0],["2016-03-17",6.8583,7.0095,6.8067,6.9652,2506600.0],["2016-03-18",7.0094,7.0906,7.0021,7.0279,4005300.0],["2016-03-21",7.0279,7.1643,7.0168,7.0943,2490000.0],["2016-03-22",7.0611,7.2122,7.0021,7.168,2867200.0],["2016-03-23",7.1459,7.1532,7.0094,7.0094,2277500.0],["2016-03-24",7.0021,7.0021,6.8693,6.9652,2749400.0],["2016-03-28",6.9763,7.0869,6.9615,7.0684,3136800.0],["2016-03-29",7.1176,7.1176,6.8756,7.0268,5985700.0],["2016-03-30",7.0495,7.1025,6.9852,7.0042,2253100.0],["2016-03-31",7.0117,7.1706,6.9928,7.1592,2485900.0],["2016-04-01",7.0836,7.1252,7.0382,7.0836,1675800.0],["2016-04-04",7.076,7.0911,6.9436,6.989,1765300.0],["2016-04-05",6.9701,7.0079,6.9096,6.955,2066100.0],["2016-04-06",6.9512,7.0722,6.9436,7.0344,2512200.0],["2016-04-07",6.9815,7.0268,6.9512,7.0117,1773200.0],["2016-04-08",7.042,7.1214,7.0306,7.0344,1662700.0],["2016-04-11",7.0722,7.1479,7.0609,7.1214,2492400.0],["2016-04-12",7.163,7.2046,7.1176,7.1252,1493300.0],["2016-04-13",7.1592,7.2197,7.1327,7.2046,1258900.0],["2016-04-14",7.2122,7.2386,7.1819,7.2046,1028100.0],["2016-04-15",7.2122,7.2727,7.1706,7.2462,1069800.0],["2016-04-18",7.2424,7.2727,7.2084,7.2613,1785300.0],["2016-04-19",7.2802,7.3748,7.2727,7.3672,1571300.0],["2016-04-20",7.3634,7.3937,7.2954,7.3067,1754400.0],["2016-04-21",7.3218,7.337,7.1516,7.1932,2551700.0],["2016-04-22",7.2008,7.2424,7.129,7.197,3614500.0],["2016-04-25",7.197,7.2878,7.1857,7.2878,1766100.0],["2016-04-26",7.2878,7.3143,7.2235,7.2651,1345800.0],["2016-04-27",7.2651,7.3521,7.2575,7.337,2002400.0],["2016-04-28",7.3029,7.3521,7.2802,7.3294,1341200.0],["2016-04-29",7.337,7.3483,7.2424,7.3218,1247400.0],["2016-05-02",7.3181,7.3597,7.2575,7.3332,1574900.0],["2016-05-03",7.3067,7.3181,7.1895,7.284,2077800.0],["2016-05-04",7.2424,7.3672,7.2349,7.3521,1290700.0],["2016-05-05",7.3672,7.3975,7.3105,7.3899,1464400.0],["2016-05-06",7.3748,7.4466,7.371,7.4391,2043500.0],["2016-05-09",7.4391,7.6962,7.4391,7.6811,3037200.0],["2016-05-10",7.632,7.7152,7.5374,7.6395,2148900.0],["2016-05-11",7.6206,7.7152,7.5866,7.6282,2833700.0],["2016-05-12",7.6509,7.6849,7.579,7.6773,2040900.0],["2016-05-13",7.6698,7.7152,7.6017,7.6395,3006200.0],["2016-05-16",7.6357,7.7454,7.6357,7.7378,2074000.0],["2016-05-17",7.7227,7.7265,7.5866,7.6395,1384500.0],["2016-05-18",7.6395,7.6622,7.4731,7.5525,2065600.0],["2016-05-19",7.492,7.545,7.4466,7.5223,1383100.0],["2016-05-20",7.5185,7.5752,7.492,7.5714,1303600.0],["2016-05-23",7.5714,7.6017,7.545,7.5714,1360300.0],["2016-05-24",7.5979,7.666,7.579,7.6433,1612700.0],["2016-05-25",7.6584,7.7076,7.6244,7.7038,1604100.0],["2016-05-26",7.7,7.7643,7.666,7.7492,1752800.0],["2016-05-27",7.7303,7.7984,7.7227,7.7492,1354500.0],["2016-05-31",7.7492,7.8097,7.7189,7.7984,1544600.0],["2016-06-01",7.753,7.84,7.7492,7.8362,1382300.0],["2016-06-02",7.7908,7.908,7.7908,7.8967,1862900.0],["2016-06-03",7.9307,7.9761,7.8286,7.8853,1917600.0],["2016-06-06",7.8778,7.9005,7.8286,7.8551,1403300.0],["2016-06-07",7.8891,7.8929,7.8324,7.8437,1673800.0],["2016-06-08",7.8664,7.9269,7.8627,7.9118,1941800.0],["2016-06-09",7.9194,8.0139,7.8891,7.995,1221200.0],["2016-06-10",7.9156,7.9534,7.9005,7.9345,1387500.0],["2016-06-13",7.9156,7.9648,7.8664,7.8816,1788000.0],["2016-06-14",7.8816,7.9043,7.8286,7.8513,2028200.0],["2016-06-15",7.8437,7.8967,7.8173,7.8437,2135700.0],["2016-06-16",7.8475,7.9156,7.7908,7.9118,2090800.0],["2016-06-17",7.9005,7.9232,7.7227,7.7492,6207100.0],["2016-06-20",7.8173,7.9383,7.8135,7.8248,2332600.0],["2016-06-21",7.8286,7.8551,7.7832,7.8286,1821100.0],["2016-06-22",7.8097,7.84,7.7605,7.7643,1818700.0],["2016-06-23",7.8324,7.8589,7.8059,7.8437,1138700.0],["2016-06-24",7.7341,7.8362,7.6471,7.7454,3057700.0],["2016-06-27",7.7454,7.7643,7.579,7.5941,2563200.0],["2016-06-28",7.7414,7.9002,7.6949,7.8964,3067700.0],["2016-06-29",7.9506,8.0087,7.9428,7.97,2350700.0],["2016-06-30",7.97,8.0281,7.9041,8.0281,2168900.0],["2016-07-01",8.032,8.0552,7.9855,8.0048,1457300.0],["2016-07-05",7.9893,8.0165,7.9312,7.9661,2905100.0],["2016-07-06",7.9506,8.0087,7.846,8.001,2901500.0],["2016-07-07",7.9893,8.0048,7.8692,7.9002,1344900.0],["2016-07-08",7.939,8.0475,7.9312,8.0397,1507700.0],["2016-07-11",8.0397,8.1056,8.0358,8.1017,1514000.0],["2016-07-12",8.1288,8.1753,8.0823,8.1482,2566200.0],["2016-07-13",8.1443,8.1676,8.0862,8.1482,2219700.0],["2016-07-14",8.1676,8.1908,8.1094,8.1211,1446000.0],["2016-07-15",8.1211,8.1792,8.0978,8.1792,1173000.0],["2016-07-18",8.1947,8.2606,8.1869,8.2567,1851500.0],["2016-07-19",8.2373,8.3187,8.2334,8.3187,1472600.0],["2016-07-20",8.3187,8.3342,8.2644,8.3109,1323200.0],["2016-07-21",8.2916,8.3264,8.2722,8.3032,1050100.0],["2016-07-22",8.3109,8.3807,8.3071,8.3458,746900.0],["2016-07-25",8.3303,8.369,8.2761,8.2761,1903800.0],["2016-07-26",8.2954,8.3613,8.2722,8.3497,1953100.0],["2016-07-27",8.3342,8.3768,8.2567,8.3342,1166400.0],["2016-07-28",8.3226,8.4039,8.2993,8.3884,2050900.0],["2016-07-29",8.3962,8.4504,8.3845,8.4465,1268000.0],["2016-08-01",8.4388,8.524,8.431,8.5202,2287400.0],["2016-08-02",8.5085,8.5202,8.3574,8.3729,3013800.0],["2016-08-03",8.3613,8.4272,8.3225,8.4272,2228700.0],["2016-08-04",8.4582,8.6015,8.4388,8.6015,3149500.0],["2016-08-05",8.6093,8.6984,8.5821,8.6751,2219600.0],["2016-08-08",8.6751,8.7139,8.6286,8.6441,1502100.0],["2016-08-09",8.6403,8.6906,8.5821,8.6868,1488200.0],["2016-08-10",8.6674,8.741,8.6325,8.6984,1762200.0],["2016-08-11",8.7139,8.7294,8.6596,8.6868,1957800.0],["2016-08-12",8.6945,8.7565,8.6906,8.7333,1616200.0],["2016-08-15",8.6829,8.7216,8.6131,8.6209,2536800.0],["2016-08-16",8.6209,8.6209,8.5318,8.5434,1866100.0],["2016-08-17",8.5705,8.5744,8.4737,8.5202,3784200.0],["2016-08-18",8.524,8.6131,8.524,8.5666,1376100.0],["2016-08-19",8.5628,8.6093,8.524,8.6093,1070400.0],["2016-08-22",8.6015,8.6403,8.5628,8.617,1024900.0],["2016-08-23",8.6558,8.7178,8.6325,8.7061,2193000.0],["2016-08-24",8.7371,8.7371,8.6209,8.6325,1472900.0],["2016-08-25",8.6325,8.71,8.6248,8.6906,1019600.0],["2016-08-26",8.71,8.7643,8.5705,8.648,3170700.0],["2016-08-29",8.6635,8.8107,8.6596,8.7759,2255200.0],["2016-08-30",8.7952,8.834,8.7643,8.8262,1785900.0],["2016-08-31",8.7991,8.8727,8.7991,8.8727,2098600.0],["2016-09-01",8.8534,8.9076,8.7952,8.8727,2152100.0],["2016-09-02",8.9037,8.9774,8.8882,8.9696,1770300.0],["2016-09-06",8.989,9.0122,8.8882,9.0083,2258000.0],["2016-09-07",9.0083,9.0897,8.9851,9.0277,3357700.0],["2016-09-08",9.0161,9.0277,8.9231,8.9231,3822800.0],["2016-09-09",8.9192,8.9192,8.6403,8.6519,4565400.0],["2016-09-12",8.6093,8.7797,8.5705,8.7526,2406300.0],["2016-09-13",8.7061,8.7371,8.6286,8.6441,2771200.0],["2016-09-14",8.6751,8.7798,8.648,8.6984,2392300.0],["2016-09-15",8.6984,8.7953,8.6558,8.7139,2124700.0],["2016-09-16",8.6713,8.7139,8.6286,8.6751,3477600.0],["2016-09-19",8.7139,8.8572,8.7061,8.8495,2089100.0],["2016-09-20",8.8727,8.9115,8.8534,8.865,3216600.0],["2016-09-21",8.9076,8.9347,8.8495,8.927,3767900.0],["2016-09-22",8.9502,9.0045,8.9386,8.9812,2714800.0],["2016-09-23",8.958,8.9735,8.8999,8.9115,1268000.0],["2016-09-26",8.9309,9.0355,8.9192,8.989,2446700.0],["2016-09-27",8.9812,9.0316,8.9386,8.9541,3001000.0],["2016-09-28",8.9818,9.057,8.8789,8.966,2620000.0],["2016-09-29",8.966,8.9976,8.8829,8.9304,2671200.0],["2016-09-30",8.9383,8.9818,8.9066,8.9106,1348200.0],["2016-10-03",8.9027,8.9106,8.7721,8.784,1823900.0],["2016-10-04",8.784,8.784,8.6138,8.6653,3377700.0],["2016-10-05",8.7602,8.7602,8.6178,8.6297,1426800.0],["2016-10-06",8.6297,8.6494,8.5189,8.5426,2619200.0],["2016-10-07",8.5466,8.6178,8.4793,8.5347,1985900.0],["2016-10-10",8.5624,8.6297,8.5545,8.5663,1775800.0],["2016-10-11",8.5545,8.5663,8.4753,8.4951,1979500.0],["2016-10-12",8.5307,8.6257,8.4872,8.5505,2106200.0],["2016-10-13",8.5505,8.7167,8.5386,8.6653,1948000.0],["2016-10-14",8.7127,8.7127,8.6178,8.6178,911900.0],["2016-10-17",8.6178,8.6415,8.5743,8.5743,1048100.0],["2016-10-18",8.6297,8.7088,8.6099,8.6415,1070500.0],["2016-10-19",8.6732,8.7088,8.6297,8.693,710100.0],["2016-10-20",8.7009,8.7404,8.6811,8.7167,1193300.0],["2016-10-21",8.6969,8.8235,8.685,8.78,1622400.0],["2016-10-24",8.8037,8.8631,8.78,8.8512,1343700.0],["2016-10-25",8.8235,8.8948,8.8235,8.8671,2090800.0],["2016-10-26",8.8473,8.8631,8.7642,8.8552,1791800.0],["2016-10-27",8.8473,8.8552,8.6771,8.689,2459100.0],["2016-10-28",8.689,8.7681,8.6455,8.7207,1119700.0],["2016-10-31",8.7681,8.8117,8.7286,8.7998,1246200.0],["2016-11-01",8.7879,8.7879,8.6257,8.6613,1794400.0],["2016-11-02",8.7523,8.7523,8.598,8.6455,1679600.0],["2016-11-03",8.6613,8.7365,8.6494,8.689,1425900.0],["2016-11-04",8.693,8.7602,8.6811,8.7207,1564300.0],["2016-11-07",8.784,8.8314,8.7563,8.784,1266900.0],["2016-11-08",8.7919,8.8394,8.7523,8.7958,1242700.0],["2016-11-09",8.6969,8.8631,8.6573,8.7958,2254600.0],["2016-11-10",8.8196,8.8235,8.5901,8.6257,3702900.0],["2016-11-11",8.6692,8.6692,8.4912,8.507,2677100.0],["2016-11-14",8.507,8.507,8.3527,8.4279,3550700.0],["2016-11-15",8.4239,8.5386,8.3843,8.5307,1717700.0],["2016-11-16",8.5307,8.5822,8.511,8.5307,1437500.0],["2016-11-17",8.5426,8.6811,8.5386,8.6811,1890200.0],["2016-11-18",8.6613,8.6969,8.5703,8.6297,1736800.0],["2016-11-21",8.6732,8.7642,8.6732,8.7167,1803700.0],["2016-11-22",8.7721,8.8473,8.7523,8.8037,1817000.0],["2016-11-23",8.7563,8.7998,8.685,8.7009,1489800.0],["2016-11-25",8.7048,8.7879,8.7048,8.7761,598200.0],["2016-11-28",8.784,8.9027,8.784,8.871,1970300.0],["2016-11-29",8.8868,9.0214,8.8631,8.9739,2708000.0],["2016-11-30",8.9699,8.9699,8.784,8.8908,2787400.0],["2016-12-01",8.9343,8.9501,8.7721,8.8512,2145700.0],["2016-12-02",8.8512,8.9501,8.8433,8.9106,1681800.0],["2016-12-05",8.9422,9.0689,8.9027,9.0609,2015000.0],["2016-12-06",8.689,8.8037,8.6692,8.7444,19183600.0],["2016-12-07",8.7721,8.8275,8.7602,8.7761,4729300.0],["2016-12-08",8.7958,8.8987,8.776,8.8631,4084600.0],["2016-12-09",8.8552,8.9462,8.8433,8.9264,2870000.0],["2016-12-12",8.9225,8.9264,8.7958,8.8591,3219300.0],["2016-12-13",8.8631,8.9027,8.7484,8.8275,2918700.0],["2016-12-14",8.8473,8.8908,8.7563,8.8156,3492100.0],["2016-12-15",8.7286,8.78,8.6099,8.6138,5583000.0],["2016-12-16",8.6217,8.7404,8.6178,8.6653,3989900.0],["2016-12-19",8.7009,8.8196,8.693,8.8156,1926800.0],["2016-12-20",8.7919,8.8314,8.7325,8.7919,2260800.0],["2016-12-21",8.7761,8.8433,8.7523,8.7919,2163900.0],["2016-12-22",8.8117,8.8314,8.7246,8.7998,1830300.0],["2016-12-23",8.8394,8.8789,8.784,8.871,1759800.0],["2016-12-27",8.9027,8.9145,8.8077,8.8235,2217000.0],["2016-12-28",8.8478,8.8882,8.7386,8.8033,2172100.0],["2016-12-29",8.8033,8.9368,8.7791,8.9125,1989900.0],["2016-12-30",8.9044,8.9368,8.7993,8.8761,1838400.0],["2017-01-03",8.8559,8.9732,8.8357,8.9732,2093400.0],["2017-01-04",9.0015,9.0581,8.9448,9.0338,2546200.0],["2017-01-05",9.0298,9.0742,8.9893,9.0459,2440000.0],["2017-01-06",9.0176,9.1228,9.0015,9.0783,2794400.0],["2017-01-09",9.0783,9.1106,8.9974,8.9974,1334200.0],["2017-01-10",9.0338,9.0379,8.9812,9.0176,1798700.0],["2017-01-11",9.0459,9.0459,8.9934,9.0136,1506300.0],["2017-01-12",9.0217,9.0742,8.9853,9.0338,1619700.0],["2017-01-13",9.0419,9.0864,8.9934,9.0581,1750400.0],["2017-01-17",9.0459,9.1389,9.0459,9.0742,1922200.0],["2017-01-18",9.0662,9.143,9.0662,9.0985,1423300.0],["2017-01-19",9.1309,9.1389,8.9893,9.05,1565600.0],["2017-01-20",9.0581,9.1268,9.0459,9.1147,1257500.0],["2017-01-23",9.1228,9.1915,9.1066,9.1511,1770600.0],["2017-01-24",9.1389,9.1592,9.0985,9.1389,1359800.0],["2017-01-25",9.1592,9.1592,9.0581,9.0662,3487100.0],["2017-01-26",9.0621,9.1026,9.0379,9.0419,2909600.0],["2017-01-27",9.0419,9.0864,9.0176,9.0338,1350600.0],["2017-01-30",9.0257,9.0459,8.9812,9.0136,2176700.0],["2017-01-31",8.9934,9.0136,8.9004,9.0015,2037900.0],["2017-02-01",9.0136,9.0581,8.957,9.0136,1491400.0],["2017-02-02",9.0136,9.1066,8.9853,9.0783,1585900.0],["2017-02-03",9.0742,9.1349,9.0742,9.0904,1285300.0],["2017-02-06",9.0864,9.1875,9.0864,9.1673,1681500.0],["2017-02-07",9.1673,9.2279,9.1511,9.2117,1672100.0],["2017-02-08",9.1632,9.232,9.143,9.1996,1484900.0],["2017-02-09",9.1996,9.2198,9.1632,9.1915,818600.0],["2017-02-10",9.1875,9.2441,9.1713,9.2117,1052200.0],["2017-02-13",9.236,9.2724,9.232,9.24,3011300.0],["2017-02-14",9.2441,9.2562,9.1632,9.2239,1466200.0],["2017-02-15",9.2117,9.2239,9.1228,9.1551,1659400.0],["2017-02-16",9.1551,9.2805,9.1551,9.2724,2599200.0],["2017-02-17",9.2643,9.2886,9.1996,9.2522,1704200.0],["2017-02-21",9.2683,9.2967,9.232,9.2805,1531600.0],["2017-02-22",9.2643,9.2926,9.2077,9.2481,1919000.0],["2017-02-23",9.2805,9.3007,9.1187,9.2845,2194400.0],["2017-02-24",9.2603,9.3007,9.2239,9.2643,1579800.0],["2017-02-27",9.2724,9.2724,9.1875,9.1956,1880200.0],["2017-02-28",9.1996,9.2522,9.1632,9.2441,2661000.0],["2017-03-01",9.2603,9.2603,9.1511,9.1794,2170200.0],["2017-03-02",9.1794,9.2239,9.1632,9.2158,1652900.0],["2017-03-03",9.2239,9.24,9.1713,9.232,1665900.0],["2017-03-06",9.2198,9.24,9.1834,9.2117,1662200.0],["2017-03-07",9.1915,9.24,9.1713,9.1996,1169400.0],["2017-03-08",9.2077,9.2077,9.0904,9.0904,2035500.0],["2017-03-09",9.0702,9.1794,9.0136,9.0459,2222100.0],["2017-03-10",9.0783,9.1349,9.0217,9.054,2362300.0],["2017-03-13",9.0702,9.1309,9.0095,9.0338,2435200.0],["2017-03-14",9.0176,9.0298,8.9448,8.9934,2187900.0],["2017-03-15",9.0055,9.0985,9.0055,9.05,2868000.0],["2017-03-16",9.0864,9.1026,9.0095,9.054,1481000.0],["2017-03-17",9.0702,9.1106,9.054,9.0823,3134500.0],["2017-03-20",9.1066,9.1309,9.0864,9.1147,1857500.0],["2017-03-21",9.0823,9.1349,9.054,9.0783,1861600.0],["2017-03-22",9.0662,9.1349,9.05,9.1066,2457100.0],["2017-03-23",9.1187,9.1794,9.0985,9.1106,1832200.0],["2017-03-24",9.1389,9.2279,9.1147,9.1794,4112900.0],["2017-03-27",9.1753,9.2522,9.1187,9.2481,2507800.0],["2017-03-28",9.236,9.2603,9.1956,9.236,2423100.0],["2017-03-29",9.2443,9.3517,9.2443,9.3351,2628000.0],["2017-03-30",9.3351,9.3475,9.2856,9.3393,1203400.0],["2017-03-31",9.331,9.3764,9.3062,9.3269,1971700.0],["2017-04-03",9.3475,9.3806,9.298,9.3682,1813700.0],["2017-04-04",9.3351,9.4012,9.3269,9.364,2137100.0],["2017-04-05",9.4012,9.4095,9.3434,9.3599,1541300.0],["2017-04-06",9.3599,9.3764,9.3021,9.3393,1880900.0],["2017-04-07",9.3269,9.3888,9.3103,9.3517,1305900.0],["2017-04-10",9.3558,9.3806,9.3351,9.364,1413800.0],["2017-04-11",9.3888,9.4177,9.3434,9.4054,1990700.0],["2017-04-12",9.4054,9.4384,9.3806,9.4054,1617300.0],["2017-04-13",9.4136,9.4632,9.3888,9.4136,1916600.0],["2017-04-17",9.4508,9.4962,9.426,9.488,1634400.0],["2017-04-18",9.488,9.5045,9.4177,9.4343,1743500.0],["2017-04-19",9.4384,9.4632,9.3475,9.3847,1579100.0],["2017-04-20",9.3847,9.393,9.3186,9.3723,1514200.0],["2017-04-21",9.4012,9.4012,9.331,9.3475,1621800.0],["2017-04-24",9.3971,9.3971,9.298,9.3434,2000800.0],["2017-04-25",9.3351,9.3888,9.3351,9.364,1423700.0],["2017-04-26",9.3971,9.4467,9.3517,9.4177,1759500.0],["2017-04-27",9.4425,9.4797,9.4219,9.4343,2141200.0],["2017-04-28",9.4632,9.4797,9.298,9.3723,2959600.0],["2017-05-01",9.3723,9.4384,9.3599,9.3888,2212600.0],["2017-05-02",9.3806,9.3806,9.269,9.2897,2215700.0],["2017-05-03",9.2897,9.2897,9.1616,9.1864,1940700.0],["2017-05-04",9.1658,9.1947,9.1121,9.1616,2970400.0],["2017-05-05",9.1616,9.203,9.1369,9.1947,3430100.0],["2017-05-08",9.1947,9.2153,9.108,9.1162,2154900.0],["2017-05-09",9.0997,9.2732,8.9964,9.0088,2951400.0],["2017-05-10",9.0088,9.0336,8.9675,9.0129,2621700.0],["2017-05-11",9.0088,9.0253,8.9427,9.0171,2285300.0],["2017-05-12",9.0253,9.0419,8.9179,8.9303,2250200.0],["2017-05-15",8.9179,8.9923,8.9138,8.9799,1930900.0],["2017-05-16",8.9634,8.9964,8.9345,8.9469,1472700.0],["2017-05-17",8.9427,8.9634,8.8932,8.9056,1693200.0],["2017-05-18",8.9303,8.951,8.8642,8.9179,2399400.0],["2017-05-19",8.8725,8.951,8.8725,8.9262,1296800.0],["2017-05-22",8.9345,9.0253,8.9345,9.0171,1440900.0],["2017-05-23",9.0253,9.0997,9.0171,9.0997,1796000.0],["2017-05-24",9.1327,9.1575,9.1038,9.1451,1599200.0],["2017-05-25",9.1286,9.1864,9.1286,9.1451,1213900.0],["2017-05-26",9.141,9.1534,9.0914,9.1451,1315000.0],["2017-05-30",9.1658,9.1658,9.0997,9.1038,1145800.0],["2017-05-31",9.1162,9.1286,9.0171,9.0956,2265500.0],["2017-06-01",9.0914,9.1699,9.0832,9.1699,1572700.0],["2017-06-02",9.1699,9.1864,9.1327,9.1493,1124500.0],["2017-06-05",9.1369,9.1616,9.1038,9.1203,1292700.0],["2017-06-06",9.1534,9.1534,9.0336,9.046,1926700.0],["2017-06-07",9.0543,9.0749,9.0295,9.0295,1449800.0],["2017-06-08",9.0666,9.0997,9.0129,9.0997,1338500.0],["2017-06-09",9.0956,9.1575,9.0873,9.1203,1288900.0],["2017-06-12",9.1121,9.1782,9.1121,9.1203,2581700.0],["2017-06-13",9.141,9.2153,9.1121,9.203,4210700.0],["2017-06-14",9.2401,9.3145,9.2112,9.3021,2428700.0],["2017-06-15",9.2938,9.3599,9.2856,9.3186,2604400.0],["2017-06-16",9.3475,9.3888,9.3145,9.3186,4419800.0],["2017-06-19",9.3517,9.4673,9.331,9.426,3023800.0],["2017-06-20",9.4301,9.4591,9.4177,9.4467,3032700.0],["2017-06-21",9.4673,9.4921,9.3847,9.393,2062500.0],["2017-06-22",9.426,9.4384,9.3971,9.3971,1251700.0],["2017-06-23",9.3971,9.4673,9.393,9.4425,2136600.0],["2017-06-26",9.4425,9.5045,9.4425,9.4838,1804600.0],["2017-06-27",9.4797,9.4838,9.393,9.4012,2167800.0],["2017-06-28",9.435,9.5109,9.4012,9.4898,1658800.0],["2017-06-29",9.4898,9.4941,9.4054,9.4603,2009000.0],["2017-06-30",9.4603,9.4814,9.4181,9.4476,1298600.0],["2017-07-03",9.4519,9.5151,9.397,9.5151,1153200.0],["2017-07-05",9.5151,9.5658,9.5025,9.5151,2062100.0],["2017-07-06",9.4983,9.5109,9.4054,9.4181,1520500.0],["2017-07-07",9.397,9.4392,9.3168,9.321,1497900.0],["2017-07-10",9.3253,9.3675,9.3084,9.3168,1315600.0],["2017-07-11",9.3464,9.3675,9.3084,9.3548,1816800.0],["2017-07-12",9.3801,9.4392,9.3801,9.397,1009600.0],["2017-07-13",9.4687,9.4687,9.2915,9.3084,1401600.0],["2017-07-14",9.3759,9.3928,9.3253,9.3464,983700.0],["2017-07-17",9.3717,9.3843,9.3168,9.3253,1449400.0],["2017-07-18",9.3,9.321,9.2282,9.2535,1567400.0],["2017-07-19",9.2662,9.3,9.2367,9.2789,931800.0],["2017-07-20",9.3084,9.3295,9.2746,9.2746,1292400.0],["2017-07-21",9.2831,9.2873,9.2451,9.262,911400.0],["2017-07-24",9.2662,9.2831,9.2282,9.2493,1813600.0],["2017-07-25",9.2409,9.2578,9.2113,9.224,1646200.0],["2017-07-26",9.2198,9.2367,9.1987,9.2198,1295800.0],["2017-07-27",9.1987,9.2535,9.1523,9.2409,1825200.0],["2017-07-28",9.2156,9.2578,9.186,9.2451,1055500.0],["2017-07-31",9.2662,9.3211,9.2324,9.3,1534300.0],["2017-08-01",9.3295,9.359,9.2704,9.3042,1352600.0],["2017-08-02",9.3042,9.3126,9.2156,9.2451,3532200.0],["2017-08-03",9.2451,9.2704,9.1902,9.2113,1137300.0],["2017-08-04",9.2198,9.2324,9.186,9.2113,989700.0],["2017-08-07",9.2113,9.2282,9.1776,9.2071,822700.0],["2017-08-08",9.1945,9.2198,9.1565,9.1902,2077900.0],["2017-08-09",9.148,9.435,9.1438,9.4139,3311400.0],["2017-08-10",9.397,9.4223,9.2957,9.3801,2105900.0],["2017-08-11",9.435,9.435,9.2957,9.3084,1846200.0],["2017-08-14",9.3211,9.3886,9.3126,9.3337,2362200.0],["2017-08-15",9.3253,9.4012,9.3042,9.3632,1804200.0],["2017-08-16",9.3632,9.4012,9.3421,9.3632,1112500.0],["2017-08-17",9.3506,9.3843,9.3126,9.3168,1156500.0],["2017-08-18",9.3168,9.3464,9.2831,9.3168,908500.0],["2017-08-21",9.3126,9.3379,9.2831,9.321,829900.0],["2017-08-22",9.3211,9.359,9.3126,9.3337,1080200.0],["2017-08-23",9.3379,9.3548,9.3042,9.3379,888400.0],["2017-08-24",9.3421,9.3759,9.3211,9.3548,1111000.0],["2017-08-25",9.4012,9.4012,9.3379,9.3759,923400.0],["2017-08-28",9.3759,9.3886,9.3126,9.3464,1039900.0],["2017-08-29",9.359,9.3759,9.2662,9.2746,1155000.0],["2017-08-30",9.2704,9.3295,9.262,9.3042,1007500.0],["2017-08-31",9.321,9.397,9.3084,9.3717,1397100.0],["2017-09-01",9.3759,9.4181,9.3548,9.3928,774900.0],["2017-09-05",9.4097,9.4139,9.2831,9.2831,1172500.0],["2017-09-06",9.2831,9.359,9.2831,9.3126,968900.0],["2017-09-07",9.3379,9.3421,9.2957,9.3,921400.0],["2017-09-08",9.2915,9.3084,9.2535,9.2704,1427000.0],["2017-09-11",9.2957,9.3295,9.2662,9.3084,1573500.0],["2017-09-12",9.3126,9.3337,9.2831,9.2831,1748100.0],["2017-09-13",9.2831,9.3,9.2409,9.2535,1753400.0],["2017-09-14",9.2535,9.262,9.127,9.1438,3073100.0],["2017-09-15",9.1354,9.2662,9.1354,9.2282,3088400.0],["2017-09-18",9.2493,9.2662,9.2071,9.224,1433400.0],["2017-09-19",9.224,9.2746,9.224,9.2662,1498800.0],["2017-09-20",9.3,9.3126,9.2535,9.2831,1123900.0],["2017-09-21",9.2831,9.3,9.2113,9.2409,1011800.0],["2017-09-22",9.2662,9.2915,9.2367,9.2662,1254700.0],["2017-09-25",9.2915,9.3506,9.2704,9.3337,1987400.0],["2017-09-26",9.3379,9.3717,9.3253,9.3337,1433100.0],["2017-09-27",9.3253,9.359,9.3253,9.3337,2578600.0],["2017-09-28",9.3466,9.3768,9.2863,9.3682,1910800.0],["2017-09-29",9.3596,9.3855,9.3208,9.3682,1731100.0],["2017-10-02",9.3682,9.4027,9.351,9.3898,1904100.0],["2017-10-03",9.3898,9.407,9.269,9.3467,2266100.0],["2017-10-04",9.3466,9.3941,9.3337,9.3768,1155900.0],["2017-10-05",9.3984,9.42,9.3812,9.3984,864900.0],["2017-10-06",9.3812,9.3812,9.3078,9.338,1253500.0],["2017-10-09",9.338,9.3682,9.338,9.3467,714700.0],["2017-10-10",9.3596,9.3768,9.3337,9.3553,1076200.0],["2017-10-11",9.3725,9.3941,9.3553,9.3596,1803300.0],["2017-10-12",9.3941,9.3941,9.3337,9.3768,1523100.0],["2017-10-13",9.4243,9.4243,9.3294,9.3553,1435900.0],["2017-10-16",9.3812,9.407,9.3337,9.3423,1656700.0],["2017-10-17",9.3423,9.4027,9.3337,9.3812,1463000.0],["2017-10-18",9.4027,9.4329,9.3898,9.4027,819300.0],["2017-10-19",9.3898,9.4804,9.3768,9.4674,2166100.0],["2017-10-20",9.4588,9.476,9.4113,9.4631,1135200.0],["2017-10-23",9.4458,9.4458,9.3639,9.3768,1440700.0],["2017-10-24",9.4027,9.42,9.3165,9.3208,1152400.0],["2017-10-25",9.3553,9.3596,9.2863,9.3467,1908800.0],["2017-10-26",9.3855,9.3898,9.2259,9.2518,1897200.0],["2017-10-27",9.282,9.3337,9.2043,9.3165,1190300.0],["2017-10-30",9.282,9.3596,9.2302,9.2561,1456700.0],["2017-10-31",9.2561,9.3294,9.2561,9.2776,1472600.0],["2017-11-01",9.3165,9.3812,9.2949,9.3294,1157300.0],["2017-11-02",9.3337,9.3682,9.2561,9.3467,2158700.0],["2017-11-03",9.3208,9.351,9.2949,9.3208,1381400.0],["2017-11-06",9.3078,9.3208,9.1914,9.1957,2129700.0],["2017-11-07",9.1784,9.2733,9.1741,9.2561,1720100.0],["2017-11-08",9.351,9.3941,9.2647,9.3596,2533600.0],["2017-11-09",9.3682,9.4415,9.2647,9.4329,3282800.0],["2017-11-10",9.4329,9.4415,9.2863,9.2863,2506500.0],["2017-11-13",9.2863,9.3553,9.282,9.338,2875100.0],["2017-11-14",9.338,9.3941,9.3078,9.3682,3736400.0],["2017-11-15",9.338,9.3466,9.2776,9.2863,1352400.0],["2017-11-16",9.2863,9.3294,9.2604,9.2949,1540300.0],["2017-11-17",9.282,9.3423,9.2776,9.3078,1199700.0],["2017-11-20",9.3035,9.3337,9.2776,9.3121,1258300.0],["2017-11-21",9.338,9.3553,9.3035,9.3553,1396900.0],["2017-11-22",9.3165,9.3984,9.3121,9.3941,1002000.0],["2017-11-24",9.3941,9.4113,9.3639,9.3639,295000.0],["2017-11-27",9.3768,9.3984,9.3553,9.3553,1132300.0],["2017-11-28",9.3553,9.3812,9.3337,9.3596,764500.0],["2017-11-29",9.3596,9.3812,9.3251,9.3725,1314200.0],["2017-11-30",9.3596,9.4157,9.3423,9.351,1390300.0],["2017-12-01",9.3423,9.3596,9.2733,9.338,1568600.0],["2017-12-04",9.351,9.3898,9.3337,9.3855,1455200.0],["2017-12-05",9.3553,9.407,9.351,9.351,1163000.0],["2017-12-06",9.3596,9.3812,9.3251,9.3337,924300.0],["2017-12-07",9.3294,9.3984,9.3208,9.3725,1011900.0],["2017-12-08",9.3812,9.3984,9.3078,9.3682,1860100.0],["2017-12-11",9.3682,9.3768,9.3466,9.351,1879700.0],["2017-12-12",9.3423,9.3596,9.3208,9.3467,1393100.0],["2017-12-13",9.338,9.3941,9.3251,9.3682,1641800.0],["2017-12-14",9.3812,9.3898,9.3423,9.3467,1077300.0],["2017-12-15",9.3768,9.42,9.351,9.4027,2292000.0],["2017-12-18",9.407,9.4674,9.3855,9.4243,1883200.0],["2017-12-19",9.4329,9.4631,9.3121,9.3121,2320400.0],["2017-12-20",9.3423,9.3984,9.3294,9.3337,1289200.0],["2017-12-21",9.3725,9.4027,9.3466,9.3725,2335400.0],["2017-12-22",9.3855,9.3855,9.338,9.3725,1570800.0],["2017-12-26",9.4027,9.4243,9.3812,9.3984,1398500.0],["2017-12-27",9.3984,9.4415,9.3768,9.3984,1782600.0],["2017-12-28",9.4469,9.469,9.3675,9.4513,2418200.0],["2017-12-29",9.4381,9.4734,9.4028,9.416,1492100.0],["2018-01-02",9.4557,9.4778,9.3102,9.3455,2425900.0],["2018-01-03",9.319,9.3852,9.2749,9.2837,2012900.0],["2018-01-04",9.2749,9.3146,9.1691,9.1735,4483000.0],["2018-01-05",9.1735,9.2264,9.1647,9.2264,2795300.0],["2018-01-08",9.2396,9.3323,9.2352,9.297,2049800.0],["2018-01-09",9.3234,9.3278,9.1911,9.222,2010800.0],["2018-01-10",9.1867,9.2749,9.1779,9.2485,2379200.0],["2018-01-11",9.2529,9.3102,9.2485,9.3058,2004500.0],["2018-01-12",9.2881,9.3367,9.2176,9.2352,2191100.0],["2018-01-16",9.2617,9.3102,9.2485,9.2485,3048100.0],["2018-01-17",9.2617,9.3146,9.2617,9.2749,2035900.0],["2018-01-18",9.2661,9.2793,9.1955,9.2044,2031000.0],["2018-01-19",9.1955,9.2396,9.1867,9.2308,1391700.0],["2018-01-22",9.2396,9.2705,9.2352,9.2705,1451200.0],["2018-01-23",9.2617,9.2881,9.2529,9.2837,1860000.0],["2018-01-24",9.3014,9.3102,9.2529,9.2573,1530100.0],["2018-01-25",9.2573,9.2837,9.222,9.2573,1370500.0],["2018-01-26",9.3102,9.3102,9.2176,9.2837,2880100.0],["2018-01-29",9.2529,9.2705,9.1647,9.1735,3099100.0],["2018-01-30",9.1603,9.2088,9.1206,9.1294,2891000.0],["2018-01-31",9.147,9.1867,8.9309,8.9927,5451600.0],["2018-02-01",8.9838,9.1117,8.975,8.9971,3447400.0],["2018-02-02",8.975,9.0191,8.953,8.9706,3484900.0],["2018-02-05",8.9309,8.9441,8.7236,8.7986,5969500.0],["2018-02-06",8.7324,8.9265,8.7324,8.9045,5619700.0],["2018-02-07",8.8956,8.9618,8.7854,8.7854,2790400.0],["2018-02-08",8.7766,8.8383,8.6972,8.6972,3748000.0],["2018-02-09",8.7413,8.7633,8.5869,8.7104,4639500.0],["2018-02-12",8.728,8.7589,8.6222,8.7236,3283100.0],["2018-02-13",8.7236,8.7677,8.6663,8.7413,1816300.0],["2018-02-14",8.7148,8.8074,8.6972,8.7942,1550300.0],["2018-02-15",8.803,8.8295,8.7766,8.8207,1970100.0],["2018-02-16",8.8295,8.9309,8.8295,8.9265,1521900.0],["2018-02-20",8.8956,8.9309,8.8162,8.8162,1837900.0],["2018-02-21",8.8339,8.9089,8.803,8.803,1699600.0],["2018-02-22",8.8251,8.8736,8.803,8.8074,1685500.0],["2018-02-23",8.8251,8.9177,8.8251,8.9,1450400.0],["2018-02-26",8.9177,8.9618,8.8956,8.9265,1904100.0],["2018-02-27",8.9486,8.9882,8.8162,8.8162,2619600.0],["2018-02-28",8.8251,8.9971,8.8251,8.9309,4276600.0],["2018-03-01",8.9397,9.0191,8.8471,8.8603,2894200.0],["2018-03-02",8.8251,9.0235,8.8207,9.0059,2188300.0],["2018-03-05",9.0015,9.1338,9.0015,9.0765,2360800.0],["2018-03-06",9.0765,9.1735,9.0412,9.1691,2439000.0],["2018-03-07",9.1514,9.2132,9.147,9.1647,1741700.0],["2018-03-08",9.1735,9.2308,9.1558,9.2044,1360300.0],["2018-03-09",9.222,9.2617,9.1779,9.2485,1540900.0],["2018-03-12",9.2529,9.3631,9.2485,9.3499,2485200.0],["2018-03-13",9.3675,9.416,9.3675,9.3896,1900400.0],["2018-03-14",9.3808,9.4381,9.3719,9.4028,2866700.0],["2018-03-15",9.416,9.4293,9.3234,9.3719,1750400.0],["2018-03-16",9.3764,9.4469,9.3543,9.4381,1799500.0],["2018-03-19",9.4381,9.4381,9.3543,9.4337,1877100.0],["2018-03-20",9.4249,9.4425,9.3852,9.3984,1648100.0],["2018-03-21",9.394,9.4249,9.3278,9.3631,2039500.0],["2018-03-22",9.3499,9.3984,9.3058,9.3058,2122400.0],["2018-03-23",9.319,9.3543,9.2176,9.2264,1608500.0],["2018-03-26",9.2793,9.3146,9.2044,9.3014,1247200.0],["2018-03-27",9.3322,9.3719,9.2749,9.3543,2101200.0],["2018-03-28",9.3588,9.3994,9.3002,9.3859,2699800.0],["2018-03-29",9.3904,9.4852,9.3904,9.4536,1960600.0],["2018-04-02",9.4536,9.4536,9.3363,9.3724,1665900.0],["2018-04-03",9.413,9.4536,9.3633,9.431,1436200.0],["2018-04-04",9.3769,9.5483,9.3724,9.5077,1965000.0],["2018-04-05",9.5032,9.5168,9.4446,9.4536,2376800.0],["2018-04-06",9.4581,9.5303,9.44,9.4626,1659800.0],["2018-04-09",9.4987,9.5168,9.4536,9.4626,1929800.0],["2018-04-10",9.4987,9.5077,9.4581,9.4671,1924600.0],["2018-04-11",9.4807,9.5077,9.4446,9.4987,1223600.0],["2018-04-12",9.5122,9.5168,9.4355,9.4355,1161800.0],["2018-04-13",9.431,9.4716,9.3543,9.3859,1611300.0],["2018-04-16",9.422,9.4626,9.3904,9.4265,1581000.0],["2018-04-17",9.4355,9.4536,9.3859,9.4446,2192100.0],["2018-04-18",9.4536,9.5168,9.4175,9.422,1117600.0],["2018-04-19",9.4085,9.431,9.3408,9.3724,1221000.0],["2018-04-20",9.3814,9.4039,9.3047,9.3272,1733000.0],["2018-04-23",9.3408,9.3949,9.3137,9.3498,1418700.0],["2018-04-24",9.3633,9.4446,9.3317,9.3859,1395000.0],["2018-04-25",9.3633,9.413,9.3227,9.3994,1206600.0],["2018-04-26",9.4175,9.4852,9.3994,9.4491,1246600.0],["2018-04-27",9.4581,9.5032,9.4446,9.4807,1136900.0],["2018-04-30",9.5077,9.5167,9.4491,9.4581,1242000.0],["2018-05-01",9.4491,9.4536,9.3814,9.4446,1073200.0],["2018-05-02",9.4446,9.4626,9.3859,9.3994,1608500.0],["2018-05-03",9.3859,9.4897,9.3498,9.4581,1974000.0],["2018-05-04",9.5032,9.6702,9.4852,9.6611,2375200.0],["2018-05-07",9.6747,9.6747,9.5889,9.6566,1927600.0],["2018-05-08",9.6702,9.6927,9.6205,9.6476,1951100.0],["2018-05-09",9.6566,9.6702,9.5889,9.6566,1166600.0],["2018-05-10",9.6747,9.7108,9.6611,9.7018,1430100.0],["2018-05-11",9.7108,9.7198,9.6657,9.7063,1164900.0],["2018-05-14",9.7198,9.7379,9.6837,9.7198,1399800.0],["2018-05-15",9.6882,9.7198,9.6431,9.7018,1348700.0],["2018-05-16",9.6973,9.7469,9.6792,9.7063,1296100.0],["2018-05-17",9.7153,9.7198,9.6612,9.6792,1187900.0],["2018-05-18",9.6972,9.7379,9.6702,9.7333,1572800.0],["2018-05-21",9.7288,9.801,9.6882,9.792,1692500.0],["2018-05-22",9.792,9.8507,9.7604,9.8281,1298600.0],["2018-05-23",9.8281,9.8507,9.8055,9.8462,880600.0],["2018-05-24",9.8462,9.8507,9.8101,9.8416,1322600.0],["2018-05-25",9.8416,9.8823,9.801,9.8236,1242400.0],["2018-05-29",9.8146,9.8687,9.7875,9.8687,1785800.0],["2018-05-30",9.8823,9.9003,9.8416,9.8687,2110900.0],["2018-05-31",9.8732,9.8777,9.783,9.7965,1536500.0],["2018-06-01",9.8416,9.8777,9.774,9.8236,1257400.0],["2018-06-04",9.8371,9.8642,9.8101,9.8597,1012100.0],["2018-06-05",9.8732,9.8823,9.8326,9.8777,1202900.0],["2018-06-06",9.8868,9.9229,9.8507,9.9229,1455200.0],["2018-06-07",9.9274,10.0041,9.9003,9.9815,2822400.0],["2018-06-08",9.986,10.0357,9.9815,10.0357,1492700.0],["2018-06-11",10.0402,10.0537,10.0131,10.0312,1323700.0],["2018-06-12",10.0312,10.0312,9.9815,9.9906,1468100.0],["2018-06-13",10.0131,10.0176,9.9545,9.977,1408900.0],["2018-06-14",10.0041,10.0582,9.9906,10.0492,1300200.0],["2018-06-15",10.0176,10.0402,9.9725,9.9815,1972900.0],["2018-06-18",9.968,10.1034,9.968,10.0943,1740500.0],["2018-06-19",10.0853,10.1259,10.0447,10.1169,1445100.0],["2018-06-20",10.1169,10.1485,10.0447,10.1304,1580700.0],["2018-06-21",10.144,10.162,10.0989,10.1395,1386200.0],["2018-06-22",10.1485,10.1756,10.1079,10.1214,1815100.0],["2018-06-25",10.1395,10.153,10.0808,10.1124,1689900.0],["2018-06-26",10.0989,10.144,10.0582,10.0898,1738600.0],["2018-06-27",10.0898,10.1034,10.0312,10.0357,1368300.0],["2018-06-28",10.0495,10.1418,10.0311,10.1279,1699300.0],["2018-06-29",10.1233,10.1602,10.008,10.0126,2804500.0],["2018-07-02",9.9942,10.0403,9.9342,10.0403,3896600.0],["2018-07-03",10.0311,10.1233,10.0265,10.0818,1394500.0],["2018-07-05",10.1049,10.2063,10.0772,10.2063,2023400.0],["2018-07-06",10.2063,10.3124,10.1879,10.294,1879100.0],["2018-07-09",10.294,10.3032,10.2386,10.2571,1894700.0],["2018-07-10",10.2986,10.2986,10.2432,10.2847,1570700.0],["2018-07-11",10.2847,10.3447,10.2617,10.3032,3150600.0],["2018-07-12",10.3262,10.3262,10.2524,10.2847,1703300.0],["2018-07-13",10.3032,10.3078,10.234,10.2617,1481000.0],["2018-07-16",10.2617,10.2893,10.2432,10.2663,2365400.0],["2018-07-17",10.2709,10.2893,10.2063,10.2248,1610100.0],["2018-07-18",10.2155,10.2155,10.151,10.1971,1481700.0],["2018-07-19",10.1787,10.2893,10.1694,10.2709,1328700.0],["2018-07-20",10.2709,10.2847,10.2202,10.2709,985200.0],["2018-07-23",10.2755,10.294,10.2432,10.2755,706200.0],["2018-07-24",10.2663,10.2755,10.2155,10.2617,1478900.0],["2018-07-25",10.2663,10.2893,10.2248,10.234,1659600.0],["2018-07-26",10.234,10.3447,10.234,10.3308,2206400.0],["2018-07-27",10.3493,10.4093,10.3078,10.3816,2254000.0],["2018-07-30",10.3908,10.483,10.377,10.4692,3038100.0],["2018-07-31",10.4461,10.5983,10.2248,10.5338,4967900.0],["2018-08-01",10.5061,10.5614,10.4323,10.5614,2096100.0],["2018-08-02",10.5614,10.626,10.5384,10.543,2413400.0],["2018-08-03",10.543,10.5661,10.4969,10.5107,1800000.0],["2018-08-06",10.5107,10.5384,10.4784,10.5153,2181200.0],["2018-08-07",10.5199,10.5199,10.3539,10.3539,2543200.0],["2018-08-08",10.2156,10.2617,9.7128,9.9757,6277600.0],["2018-08-09",10.0311,10.0634,9.9619,10.0449,2889700.0],["2018-08-10",10.0495,10.1418,9.9896,9.9896,2272500.0],["2018-08-13",9.985,10.0218,9.9665,9.9711,1669100.0],["2018-08-14",9.985,10.008,9.9757,9.985,1316300.0],["2018-08-15",9.9711,10.0403,9.9711,9.9988,1680600.0],["2018-08-16",10.0218,10.0956,10.008,10.0726,2510200.0],["2018-08-17",10.1049,10.174,10.0818,10.1371,2001300.0],["2018-08-20",10.1464,10.2017,10.1371,10.1556,1359000.0],["2018-08-21",10.174,10.2386,10.174,10.2248,1060200.0],["2018-08-22",10.2294,10.2386,10.151,10.1556,1878300.0],["2018-08-23",10.1648,10.1971,10.1556,10.1556,1703200.0],["2018-08-24",10.1602,10.1694,10.1095,10.1187,824900.0],["2018-08-27",10.1279,10.1556,10.1049,10.1279,1392500.0],["2018-08-28",10.1464,10.1694,10.1095,10.1418,2052800.0],["2018-08-29",10.1556,10.1787,10.1279,10.1602,1401300.0],["2018-08-30",10.174,10.2017,10.151,10.1694,1317400.0],["2018-08-31",10.1602,10.2063,10.1556,10.1602,1135200.0],["2018-09-04",10.1602,10.2571,10.1602,10.2294,2654700.0],["2018-09-05",10.2478,10.3355,10.2248,10.3216,2002800.0],["2018-09-06",10.3493,10.4415,10.3401,10.3908,2005000.0],["2018-09-07",10.3908,10.4231,10.294,10.2986,1061100.0],["2018-09-10",10.3262,10.4185,10.3262,10.3493,1197000.0],["2018-09-11",10.3631,10.3724,10.3216,10.3262,1585800.0],["2018-09-12",10.317,10.3216,10.2432,10.2617,1156100.0],["2018-09-13",10.294,10.3539,10.2663,10.3401,1914500.0],["2018-09-14",10.3447,10.3493,10.2893,10.2893,1349600.0],["2018-09-17",10.3032,10.3078,10.2248,10.2617,1780700.0],["2018-09-18",10.2524,10.2524,10.1371,10.1556,2697700.0],["2018-09-19",10.1648,10.2017,10.0311,10.0449,2465800.0],["2018-09-20",10.0403,10.091,9.9481,10.0311,2694200.0],["2018-09-21",10.1002,10.1002,10.0218,10.091,3018700.0],["2018-09-24",10.1464,10.1556,10.0449,10.091,2085400.0],["2018-09-25",10.1464,10.1464,10.0357,10.0541,3292200.0],["2018-09-26",10.0772,10.0772,9.9573,9.9665,2592500.0],["2018-09-27",10.0467,10.1033,9.9807,10.0797,2032900.0],["2018-09-28",10.0844,10.174,10.0703,10.1505,1647800.0],["2018-10-01",10.1552,10.1599,10.0608,10.0608,1678000.0],["2018-10-02",10.075,10.1316,10.0467,10.0986,1456800.0],["2018-10-03",10.1269,10.1693,10.0467,10.0608,1623600.0],["2018-10-04",10.0467,10.075,9.9524,10.0325,1549200.0],["2018-10-05",10.0514,10.0656,9.9193,9.9429,2238200.0],["2018-10-08",9.9288,10.0467,9.9052,10.0373,1802400.0],["2018-10-09",10.0703,10.1033,9.9948,10.0656,1452700.0],["2018-10-10",10.0467,10.1127,9.8722,9.8722,1703700.0],["2018-10-11",10.0137,10.0797,9.9382,9.9807,5126800.0],["2018-10-12",10.174,10.1929,9.9901,10.0561,4027700.0],["2018-10-15",10.108,10.2401,10.0656,10.1646,2558300.0],["2018-10-16",10.1882,10.2825,10.1316,10.2495,2335400.0],["2018-10-17",10.2306,10.2872,10.2165,10.2825,1848900.0],["2018-10-18",10.292,10.3061,10.1976,10.2165,1377300.0],["2018-10-19",10.2165,10.2684,10.1882,10.2118,1852000.0],["2018-10-22",10.2542,10.2825,10.1646,10.1788,2156200.0],["2018-10-23",10.141,10.1552,9.9854,10.0608,2782400.0],["2018-10-24",10.0467,10.2306,10.0325,10.1788,3650500.0],["2018-10-25",10.2118,10.2731,10.1505,10.1976,1873400.0],["2018-10-26",10.1976,10.2212,9.9901,10.1174,2104800.0],["2018-10-29",10.1599,10.2637,10.0939,10.108,2125300.0],["2018-10-30",10.1269,10.2306,10.108,10.1835,2141300.0],["2018-10-31",10.1929,10.292,10.1269,10.2448,2264100.0],["2018-11-01",10.2542,10.2637,10.1222,10.1646,1360900.0],["2018-11-02",10.2118,10.2259,10.108,10.1788,1091500.0],["2018-11-05",10.2401,10.2637,10.174,10.2118,1430000.0],["2018-11-06",10.2023,10.2637,10.1646,10.2448,1154400.0],["2018-11-07",10.2637,10.292,10.1835,10.2825,1538900.0],["2018-11-08",10.2825,10.292,10.2306,10.2495,1415200.0],["2018-11-09",10.1882,10.4193,9.9948,10.3816,2173700.0],["2018-11-12",10.4004,10.4476,10.3486,10.358,1390100.0],["2018-11-13",10.3769,10.4712,10.3674,10.3957,2121300.0],["2018-11-14",10.4099,10.4335,10.3344,10.3627,1317600.0],["2018-11-15",10.3203,10.3533,10.2354,10.3438,1346200.0],["2018-11-16",10.3297,10.4901,10.2731,10.4853,2575900.0],["2018-11-19",10.5089,10.575,10.391,10.4146,2678200.0],["2018-11-20",10.3769,10.4335,10.3203,10.4052,2160100.0],["2018-11-21",10.391,10.4429,10.3344,10.3391,1436100.0],["2018-11-23",10.3391,10.3721,10.2967,10.3391,782100.0],["2018-11-26",10.3957,10.4335,10.358,10.4287,1951500.0],["2018-11-27",10.4287,10.5089,10.4004,10.5042,1610100.0],["2018-11-28",10.4995,10.6693,10.4948,10.6174,2377200.0],["2018-11-29",10.575,10.707,10.5608,10.6646,2196700.0],["2018-11-30",10.5891,10.6316,10.4712,10.5514,4512900.0],["2018-12-03",10.6693,10.6693,10.5419,10.6316,2070400.0],["2018-12-04",10.6316,10.6834,10.5231,10.5278,2176000.0],["2018-12-06",10.5184,10.575,10.4146,10.575,3215100.0],["2018-12-07",10.5655,10.6033,10.4901,10.5419,2474700.0],["2018-12-10",10.5702,10.608,10.4193,10.5136,2382800.0],["2018-12-11",10.5985,10.608,10.4853,10.4901,2241500.0],["2018-12-12",10.4948,10.5231,10.3957,10.4004,1805900.0],["2018-12-13",10.4052,10.4806,10.358,10.3769,1884100.0],["2018-12-14",10.3769,10.424,10.2872,10.292,2695800.0],["2018-12-17",10.3108,10.3863,9.9382,9.9476,3814700.0],["2018-12-18",9.9948,10.174,9.9948,10.1316,3017700.0],["2018-12-19",10.141,10.1693,9.9759,9.9901,2334900.0],["2018-12-20",10.009,10.0325,9.3486,9.4241,5899700.0],["2018-12-21",9.4807,9.6976,9.3628,9.3628,5906900.0],["2018-12-24",9.3628,9.3816,9.0373,9.1316,2676600.0],["2018-12-26",9.1128,9.6033,9.1128,9.575,4324900.0],["2018-12-27",9.4807,9.6222,9.325,9.6175,3275800.0],["2018-12-28",9.6609,9.7479,9.5836,9.6416,2890200.0],["2018-12-31",9.6416,9.6658,9.3953,9.5209,3404000.0],["2019-01-02",9.4532,9.5353,9.3131,9.5257,3266200.0],["2019-01-03",9.5112,9.6175,9.5015,9.5112,3285100.0],["2019-01-04",9.5788,9.7044,9.5402,9.6561,2591700.0],["2019-01-07",9.6851,9.859,9.6561,9.7527,2664800.0],["2019-01-08",9.7962,9.8735,9.7382,9.859,2890700.0],["2019-01-09",9.8831,9.9556,9.8107,9.8976,1758600.0],["2019-01-10",9.8542,9.9604,9.8252,9.9073,2255700.0],["2019-01-11",9.9218,10.0474,9.9121,10.0377,2314100.0],["2019-01-14",10.0039,10.1778,10.0039,10.1005,2341500.0],["2019-01-15",10.1005,10.144,10.057,10.1247,1957900.0],["2019-01-16",10.144,10.2358,10.0957,10.1536,2487200.0],["2019-01-17",10.144,10.2358,10.1392,10.2213,1410800.0],["2019-01-18",10.2454,10.2889,10.1681,10.2116,1948700.0],["2019-01-22",10.2116,10.2309,10.0619,10.115,1629000.0],["2019-01-23",10.1295,10.1875,10.1102,10.1875,1290500.0],["2019-01-24",10.1875,10.2503,10.1247,10.2503,1207600.0],["2019-01-25",10.3082,10.342,10.2599,10.2986,1316100.0],["2019-01-28",10.2647,10.3952,10.2647,10.3855,1429500.0],["2019-01-29",10.3855,10.4483,10.3517,10.4145,1183600.0],["2019-01-30",10.4435,10.5256,10.4145,10.5111,1603100.0],["2019-01-31",10.4773,10.6657,10.4483,10.6657,2046600.0],["2019-02-01",10.6705,10.6898,10.5208,10.598,1323700.0],["2019-02-04",10.6029,10.7043,10.5546,10.7043,1387000.0],["2019-02-05",10.6995,10.7092,10.6174,10.7092,2379100.0],["2019-02-06",10.6947,10.7188,10.6174,10.6995,1449700.0],["2019-02-07",10.6753,10.7236,10.6367,10.7188,1335700.0],["2019-02-08",10.6947,10.7236,10.656,10.6898,988400.0],["2019-02-11",10.7043,10.7188,10.6319,10.6995,1604800.0],["2019-02-12",10.7236,10.7478,10.656,10.7188,1456000.0],["2019-02-13",10.714,10.714,10.598,10.6464,2016100.0],["2019-02-14",10.6319,10.6319,10.5353,10.5497,2098400.0],["2019-02-15",10.5932,10.5932,10.5304,10.5401,2580100.0],["2019-02-19",10.5304,10.6029,10.5208,10.5932,1966800.0],["2019-02-20",10.5546,10.6319,10.5304,10.627,1741200.0],["2019-02-21",10.627,10.6753,10.5932,10.656,2400500.0],["2019-02-22",10.685,10.7188,10.6464,10.7043,925300.0],["2019-02-25",10.7285,10.743,10.6512,10.6657,2384800.0],["2019-02-26",10.6705,10.7236,10.656,10.6657,1309400.0],["2019-02-27",10.6705,10.6705,10.598,10.6512,1663200.0],["2019-02-28",10.6512,10.9024,10.6029,10.8347,2327900.0],["2019-03-01",10.8396,10.8734,10.6995,10.7575,1551300.0],["2019-03-04",10.7864,10.8686,10.743,10.8637,1543400.0],["2019-03-05",10.8686,10.8927,10.8058,10.8589,1398600.0],["2019-03-06",10.8541,10.8686,10.7671,10.7816,1611200.0],["2019-03-07",10.7864,10.8251,10.7333,10.7526,1706400.0],["2019-03-08",10.7236,10.7768,10.6947,10.7285,1590900.0],["2019-03-11",10.7816,10.8492,10.7816,10.8202,2269700.0],["2019-03-12",10.8444,10.8975,10.8444,10.8589,1424600.0],["2019-03-13",10.8686,10.9313,10.8686,10.8782,1188400.0],["2019-03-14",10.8782,10.941,10.8686,10.9072,2359600.0],["2019-03-15",10.912,10.9265,10.883,10.9072,2305900.0],["2019-03-18",10.9362,11.0038,10.9217,10.97,1392800.0],["2019-03-19",10.9893,10.9893,10.9217,10.9265,1423700.0],["2019-03-20",10.9314,10.97,10.8975,10.9169,2257400.0],["2019-03-21",10.9169,10.9941,10.912,10.9748,1714400.0],["2019-03-22",10.9748,10.9845,10.9024,10.9169,1475600.0],["2019-03-25",10.9169,10.9652,10.8782,10.9169,1817800.0],["2019-03-26",10.9652,11.0038,10.9314,10.97,1709000.0],["2019-03-27",11.0038,11.0038,10.912,10.9507,2500900.0],["2019-03-28",10.9852,11.0543,10.9556,11.0543,3132500.0],["2019-03-29",11.0642,11.079,11.0,11.0296,1495600.0],["2019-04-01",11.0543,11.1185,11.0296,11.1185,1559800.0],["2019-04-02",11.1234,11.1481,11.0543,11.1086,1372800.0],["2019-04-03",11.1086,11.1086,11.0691,11.0987,1216000.0],["2019-04-04",11.0889,11.1481,11.074,11.1135,2101100.0],["2019-04-05",11.1431,11.1629,11.0889,11.1135,1749800.0],["2019-04-08",11.1037,11.1727,11.0938,11.1727,1291700.0],["2019-04-09",11.1629,11.1875,11.1086,11.1234,1637600.0],["2019-04-10",11.153,11.1678,11.1135,11.1431,891500.0],["2019-04-11",11.1481,11.1875,11.1382,11.1826,1384500.0],["2019-04-12",11.1925,11.2172,11.153,11.2122,1126700.0],["2019-04-15",11.227,11.232,11.1086,11.1579,1821600.0],["2019-04-16",11.1727,11.2122,11.1283,11.1382,1502800.0],["2019-04-17",11.1727,11.1727,11.0691,11.1185,1145800.0],["2019-04-18",11.1283,11.1727,11.074,11.1382,1155700.0],["2019-04-22",11.1431,11.1974,11.1037,11.1875,1647200.0],["2019-04-23",11.2122,11.2517,11.1826,11.227,1400300.0],["2019-04-24",11.2517,11.3307,11.227,11.3011,1416800.0],["2019-04-25",11.2764,11.3257,11.2369,11.3011,1527600.0],["2019-04-26",11.3208,11.4096,11.3011,11.3751,1842900.0],["2019-04-29",11.3307,11.3948,11.306,11.3208,1402500.0],["2019-04-30",11.3307,11.3849,11.2961,11.3751,1228500.0],["2019-05-01",11.3849,11.4343,11.3553,11.3603,856400.0],["2019-05-02",11.3603,11.4195,11.3356,11.3751,1390500.0],["2019-05-03",11.4047,11.4491,11.3701,11.3751,1290600.0],["2019-05-06",11.3011,11.4195,11.2764,11.3751,1529800.0],["2019-05-07",11.3504,11.3998,11.3159,11.3405,1384400.0],["2019-05-08",11.1037,11.2172,10.9951,11.0592,3021000.0],["2019-05-09",10.9951,11.0444,10.9211,11.0444,2553800.0],["2019-05-10",10.9951,11.1481,10.9753,11.1234,2000800.0],["2019-05-13",10.9951,11.0691,10.9852,11.005,1935500.0],["2019-05-14",11.0543,11.2172,11.0346,11.1678,1684300.0],["2019-05-15",11.1283,11.1826,11.0889,11.1185,1152900.0],["2019-05-16",11.1185,11.2172,11.1037,11.2172,1041000.0],["2019-05-17",11.153,11.2073,11.1333,11.1826,1407300.0],["2019-05-20",11.1629,11.2024,11.1086,11.1382,1604500.0],["2019-05-21",11.1925,11.2221,11.1382,11.1826,1212400.0],["2019-05-22",11.1925,11.2073,11.1431,11.1777,802300.0],["2019-05-23",11.1283,11.1629,11.1037,11.1629,1536300.0],["2019-05-24",11.2024,11.2468,11.1875,11.2418,1208100.0],["2019-05-28",11.2665,11.3307,11.1777,11.1777,1509500.0],["2019-05-29",11.153,11.1777,11.0494,11.079,1595200.0],["2019-05-30",11.0494,11.0839,10.9507,10.9803,1261900.0],["2019-05-31",10.9408,10.9457,10.8224,10.8816,2139700.0],["2019-06-03",10.8569,11.074,10.8569,11.0592,1450400.0],["2019-06-04",11.1037,11.1037,10.9655,11.0642,1627000.0],["2019-06-05",11.1037,11.1185,11.0099,11.0444,1563500.0],["2019-06-06",11.0888,11.1678,11.0198,11.1431,1105800.0],["2019-06-07",11.153,11.2221,11.1135,11.2073,1115800.0],["2019-06-10",11.1974,11.2369,11.1481,11.1629,1294000.0],["2019-06-11",11.1826,11.2221,11.153,11.1925,909800.0],["2019-06-12",11.2073,11.2862,11.1727,11.227,1330600.0],["2019-06-13",11.227,11.2961,11.2172,11.2468,1089900.0],["2019-06-14",11.2566,11.3257,11.227,11.3109,1073100.0],["2019-06-17",11.3159,11.3603,11.2468,11.2566,1306000.0],["2019-06-18",11.306,11.385,11.2961,11.385,1985500.0],["2019-06-19",11.3652,11.4343,11.3504,11.4096,1636100.0],["2019-06-20",11.4294,11.4886,11.3751,11.3948,1230300.0],["2019-06-21",11.3998,11.3998,11.3455,11.38,2048900.0],["2019-06-24",11.4392,11.459,11.4096,11.4294,1978400.0],["2019-06-25",11.4491,11.4491,11.3849,11.4047,1527800.0],["2019-06-26",11.4392,11.4442,11.2616,11.2665,2292200.0],["2019-06-27",11.3421,11.3724,11.2816,11.327,1677700.0],["2019-06-28",11.3421,11.4883,11.3421,11.453,2256200.0],["2019-07-01",11.5135,11.5236,11.3976,11.4228,1333000.0],["2019-07-02",11.4429,11.4883,11.3724,11.4177,1608600.0],["2019-07-03",11.4278,11.5286,11.4228,11.5186,963100.0],["2019-07-05",11.5135,11.5589,11.4379,11.5589,1273100.0],["2019-07-08",11.5589,11.6143,11.5286,11.5639,1586600.0],["2019-07-09",11.5387,11.5942,11.5236,11.574,812100.0],["2019-07-10",11.5942,11.6244,11.569,11.5891,953800.0],["2019-07-11",11.5992,11.6799,11.5992,11.6799,1190000.0],["2019-07-12",11.6799,11.7504,11.6698,11.7202,1100200.0],["2019-07-15",11.7807,11.7807,11.6496,11.6647,1127000.0],["2019-07-16",11.6496,11.7051,11.6093,11.6345,1318900.0],["2019-07-17",11.6647,11.7101,11.6093,11.6395,833100.0],["2019-07-18",11.6244,11.6597,11.5841,11.6496,880700.0],["2019-07-19",11.6496,11.6698,11.6093,11.6143,1980300.0],["2019-07-22",11.6194,11.6345,11.5589,11.5942,1577600.0],["2019-07-23",11.6345,11.6647,11.5841,11.6597,1318100.0],["2019-07-24",11.6395,11.6647,11.574,11.5942,1062200.0],["2019-07-25",11.6446,11.6647,11.5639,11.6093,985400.0],["2019-07-26",11.6446,11.6446,11.5841,11.6093,1627200.0],["2019-07-29",11.6093,11.7202,11.6093,11.6849,1669800.0],["2019-07-30",11.6446,11.7353,11.6446,11.6748,976800.0],["2019-07-31",11.6799,11.7706,11.6698,11.7101,1821900.0],["2019-08-01",11.7101,11.7353,11.6547,11.6547,1541300.0],["2019-08-02",11.6647,11.7504,11.6244,11.7353,1577100.0],["2019-08-05",11.6597,11.6748,11.3976,11.4681,2200400.0],["2019-08-06",11.4934,11.6143,11.4631,11.5992,2256500.0],["2019-08-07",11.574,11.9672,11.5387,11.8966,2945600.0],["2019-08-08",11.9319,12.0227,11.8361,11.9722,1787700.0],["2019-08-09",11.9521,12.0025,11.8563,11.937,1257000.0],["2019-08-12",11.9269,11.9571,11.8109,11.8815,1070000.0],["2019-08-13",11.8613,11.9521,11.8008,11.8412,1527900.0],["2019-08-14",11.7857,11.8462,11.6244,11.6295,2158700.0],["2019-08-15",11.6395,11.8815,11.6295,11.8311,1683900.0],["2019-08-16",11.8664,11.9218,11.7908,11.8361,1893000.0],["2019-08-19",11.8966,11.9874,11.6295,11.9672,1410600.0],["2019-08-20",11.9974,11.9974,11.9218,11.9218,1389900.0],["2019-08-21",11.9521,11.9974,11.9218,11.9622,1220800.0],["2019-08-22",11.9773,12.0126,11.9067,12.0126,864400.0],["2019-08-23",12.0176,12.0428,11.8109,11.8412,1472000.0],["2019-08-26",11.8916,11.9823,11.8916,11.9773,952600.0],["2019-08-27",11.9924,12.0277,11.7958,11.8059,1378200.0],["2019-08-28",11.7756,11.7958,11.7252,11.7555,1060900.0],["2019-08-29",11.8261,11.8513,11.6799,11.7756,1483200.0],["2019-08-30",11.7857,11.8865,11.7706,11.8109,1511100.0],["2019-09-03",11.7605,11.9521,11.7605,11.947,903500.0],["2019-09-04",12.0025,12.063,11.9571,12.0327,1920000.0],["2019-09-05",12.0479,12.0781,11.9269,11.9269,1364000.0],["2019-09-06",11.9722,12.0529,11.9319,12.0025,1197600.0],["2019-09-09",12.0126,12.1184,12.0126,12.0983,1392100.0],["2019-09-10",12.1184,12.1739,12.0882,12.1688,1243200.0],["2019-09-11",12.1739,12.2697,12.1688,12.2697,1717400.0],["2019-09-12",12.3906,12.4007,12.2697,12.2949,2138300.0],["2019-09-13",12.2999,12.3806,12.2747,12.2949,1595700.0],["2019-09-16",12.2949,12.3201,12.2344,12.3049,2185400.0],["2019-09-17",12.2898,12.2949,12.2293,12.2949,1516700.0],["2019-09-18",12.2747,12.3301,12.2344,12.2949,1665900.0],["2019-09-19",12.3049,12.431,12.2999,12.4158,2080100.0],["2019-09-20",12.431,12.4965,12.3755,12.4965,3019400.0],["2019-09-23",12.4763,12.5822,12.441,12.4461,2051300.0],["2019-09-24",12.4612,12.5167,12.3755,12.3856,1689300.0],["2019-09-25",12.3856,12.5116,12.3806,12.4612,1456400.0],["2019-09-26",12.5419,12.557,12.4814,12.5318,1334000.0],["2019-09-27",12.5883,12.6089,12.4598,12.4907,1763800.0],["2019-09-30",12.4907,12.5112,12.429,12.4495,1598700.0],["2019-10-01",12.4598,12.4855,12.3365,12.3776,1641000.0],["2019-10-02",12.321,12.3519,12.1617,12.2696,1514200.0],["2019-10-03",12.2851,12.3776,12.2182,12.3262,1227600.0],["2019-10-04",12.3262,12.4084,12.3159,12.4033,1731000.0],["2019-10-07",12.3467,12.4033,12.2902,12.3313,1643900.0],["2019-10-08",12.3313,12.3673,12.2851,12.3108,1599700.0],["2019-10-09",12.3673,12.3981,12.321,12.3467,851200.0],["2019-10-10",12.3467,12.4701,12.3467,12.4547,937300.0],["2019-10-11",12.5009,12.5472,12.465,12.465,905700.0],["2019-10-14",12.4547,12.4752,12.4187,12.4444,610300.0],["2019-10-15",12.5061,12.578,12.4495,12.5266,1374900.0],["2019-10-16",12.5318,12.6089,12.5112,12.5266,972700.0],["2019-10-17",12.5523,12.6089,12.5421,12.5883,1090900.0],["2019-10-18",12.5883,12.7066,12.5883,12.6757,1391000.0],["2019-10-21",12.6963,12.7682,12.6757,12.758,1071500.0],["2019-10-22",12.758,12.7682,12.6397,12.686,1243500.0],["2019-10-23",12.6706,12.6809,12.5986,12.6346,1114300.0],["2019-10-24",12.6706,12.6706,12.5215,12.6038,1105800.0],["2019-10-25",12.6037,12.6294,12.4598,12.465,1313300.0],["2019-10-28",12.5009,12.5369,12.465,12.5215,906300.0],["2019-10-29",12.5061,12.6243,12.5061,12.6038,884600.0],["2019-10-30",12.5729,12.6089,12.5215,12.6089,717600.0],["2019-10-31",12.5986,12.6449,12.5523,12.6449,1016100.0],["2019-11-01",12.6603,12.6654,12.465,12.5369,2010600.0],["2019-11-04",12.5832,12.5832,12.4033,12.4598,2229000.0],["2019-11-05",12.4341,12.4855,12.4136,12.4495,1467300.0],["2019-11-06",12.4444,12.5061,12.4136,12.4701,1076100.0],["2019-11-07",12.5009,12.5524,12.4136,12.4444,1284200.0],["2019-11-08",12.4444,12.5061,12.4084,12.4701,1179600.0],["2019-11-11",12.4547,12.5164,12.4033,12.4238,1227800.0],["2019-11-12",12.4136,12.429,12.3262,12.3313,2225200.0],["2019-11-13",12.3313,12.3622,12.2234,12.3365,1684500.0],["2019-11-14",12.3365,12.3673,12.2645,12.3262,1528300.0],["2019-11-15",12.3365,12.3519,12.2542,12.3313,1237800.0],["2019-11-18",12.3262,12.3981,12.3108,12.3416,1095800.0],["2019-11-19",12.3467,12.4187,12.3416,12.4033,1506200.0],["2019-11-20",12.3879,12.5112,12.3622,12.4855,1922900.0],["2019-11-21",12.5061,12.5164,12.3879,12.4033,1179300.0],["2019-11-22",12.3673,12.429,12.3365,12.4033,1546300.0],["2019-11-25",12.4187,12.5369,12.4084,12.5215,982300.0],["2019-11-26",12.4855,12.5678,12.4804,12.5421,911400.0],["2019-11-27",12.5421,12.5729,12.4907,12.5678,948200.0],["2019-11-29",12.5575,12.6038,12.5472,12.5935,603800.0],["2019-12-02",12.6551,12.7374,12.6243,12.6397,2169800.0],["2019-12-03",12.5678,12.6192,12.5421,12.5832,1421600.0],["2019-12-04",12.5729,12.7425,12.5729,12.7014,1670900.0],["2019-12-05",12.6963,12.7323,12.6346,12.6552,1125100.0],["2019-12-06",12.7374,12.7837,12.7168,12.7528,876200.0],["2019-12-09",12.8094,12.8299,12.7477,12.8196,1092200.0],["2019-12-10",12.8196,12.8248,12.7374,12.7837,1076200.0],["2019-12-11",12.7888,12.7939,12.7014,12.7271,860300.0],["2019-12-12",12.7323,12.7477,12.6603,12.6603,1064100.0],["2019-12-13",12.6757,12.722,12.614,12.7168,934400.0],["2019-12-16",12.758,12.8402,12.7323,12.7682,1380000.0],["2019-12-17",12.7888,12.8967,12.758,12.8453,1228100.0],["2019-12-18",12.8659,12.8967,12.6809,12.7734,2275500.0],["2019-12-19",12.7734,12.9122,12.7734,12.8453,1804600.0],["2019-12-20",12.8762,12.9327,12.8248,12.9122,2646300.0],["2019-12-23",12.943,12.9533,12.8659,12.8865,1101800.0],["2019-12-24",12.907,12.9687,12.8608,12.9533,548800.0],["2019-12-26",12.9584,13.0304,12.9584,13.0201,905300.0],["2019-12-27",13.0509,13.1383,13.0252,13.0818,1458200.0],["2019-12-30",13.0818,13.1237,12.9403,12.998,1496900.0],["2019-12-31",12.9927,13.0713,12.9822,13.0242,1155600.0],["2020-01-02",13.0137,13.0399,12.8513,12.9351,1394900.0],["2020-01-03",12.8879,13.0451,12.8879,13.0137,1124700.0],["2020-01-06",12.9927,13.0137,12.9299,12.977,1220200.0],["2020-01-07",12.9665,12.9927,12.9246,12.9718,1141600.0],["2020-01-08",12.9665,13.0084,12.9194,12.9194,978300.0],["2020-01-09",12.9403,12.998,12.8932,12.9246,1481100.0],["2020-01-10",12.9299,12.9822,12.9194,12.977,915100.0],["2020-01-13",12.998,13.0451,12.9875,13.0346,1386100.0],["2020-01-14",13.0451,13.1237,13.0189,13.1237,1539300.0],["2020-01-15",13.2023,13.2494,13.1289,13.1918,1282500.0],["2020-01-16",13.239,13.2913,13.2023,13.2809,1075500.0],["2020-01-17",13.2861,13.3175,13.2285,13.3071,966100.0],["2020-01-21",13.2913,13.3699,13.2913,13.328,977000.0],["2020-01-22",13.3647,13.4118,13.349,13.3961,1090500.0],["2020-01-23",13.3542,13.4433,13.3175,13.4223,1031500.0],["2020-01-24",13.4223,13.4223,13.2966,13.3699,902900.0],["2020-01-27",13.2285,13.2913,13.1918,13.2337,1497400.0],["2020-01-28",13.218,13.3175,13.1813,13.2913,1434600.0],["2020-01-29",13.3595,13.5271,13.328,13.5271,1448700.0],["2020-01-30",13.4852,13.5533,13.4642,13.5271,1328300.0],["2020-01-31",13.4852,13.5376,13.3961,13.4433,1534600.0],["2020-02-03",13.438,13.5323,13.4118,13.4642,913200.0],["2020-02-04",13.5271,13.6214,13.4747,13.569,1156100.0],["2020-02-05",13.569,13.7314,13.569,13.6947,1677700.0],["2020-02-06",13.7209,13.7943,13.6476,13.6476,1329300.0],["2020-02-07",13.6581,13.7209,13.6109,13.6266,1124100.0],["2020-02-10",13.6266,13.6528,13.4747,13.5009,1249300.0],["2020-02-11",13.5114,13.5847,13.4538,13.4747,935600.0],["2020-02-12",13.4695,13.6214,13.4695,13.5533,1219400.0],["2020-02-13",13.5533,13.5952,13.5376,13.5585,1229200.0],["2020-02-14",13.5585,13.6004,13.5271,13.59,1003100.0],["2020-02-18",13.6266,13.6319,13.4904,13.5219,1425300.0],["2020-02-19",13.5533,13.569,13.4695,13.4852,1237800.0],["2020-02-20",13.4852,13.6214,13.4642,13.6214,1039900.0],["2020-02-21",13.6057,13.6581,13.5847,13.6109,1394400.0],["2020-02-24",13.438,13.5114,13.349,13.4118,2250400.0],["2020-02-25",13.3018,13.3542,12.5998,12.6941,4386800.0],["2020-02-26",12.6784,12.9194,12.6679,12.7046,3214400.0],["2020-02-27",12.4793,12.4793,11.8035,11.9554,5304900.0],["2020-02-28",11.5468,11.7511,11.1381,11.6201,6546100.0],["2020-03-02",11.6725,12.4007,11.6673,12.3483,3608200.0],["2020-03-03",12.4426,12.6417,12.0026,12.1335,3091800.0],["2020-03-04",12.2855,12.4688,12.1912,12.3431,2060700.0],["2020-03-05",12.1388,12.1754,11.9554,12.0497,2474700.0],["2020-03-06",11.6777,11.8663,11.3791,11.7249,2956300.0],["2020-03-09",10.8709,11.311,10.2161,10.7819,3870300.0],["2020-03-10",11.0543,11.1434,10.5094,10.8866,2146000.0],["2020-03-11",10.7976,10.8395,10.4256,10.5985,4553700.0],["2020-03-12",9.4459,9.9017,8.6444,8.9849,5481300.0],["2020-03-13",10.3785,10.4204,8.833,9.4092,6059200.0],["2020-03-16",8.3824,8.6182,7.3398,7.3398,5885000.0],["2020-03-17",7.6856,7.6856,6.1349,7.3451,9037200.0],["2020-03-18",6.2868,6.5959,3.9764,5.9358,11291200.0],["2020-03-19",5.1918,5.9253,4.7884,5.3123,8754400.0],["2020-03-20",5.4643,6.5959,5.3438,5.4171,8558400.0],["2020-03-23",5.1604,5.4381,4.5841,4.7203,8408900.0],["2020-03-24",5.6267,5.6843,4.4112,4.6103,10288000.0],["2020-03-25",4.9875,6.2554,4.647,5.3647,12273500.0],["2020-03-26",5.8991,7.9476,5.8991,6.7635,13519800.0],["2020-03-27",6.2868,6.8945,6.1349,6.7635,10371700.0],["2020-03-30",6.6493,6.769,5.8113,6.1106,6041800.0],["2020-03-31",6.0399,6.301,5.4957,5.5773,6881400.0],["2020-04-01",5.2618,5.4957,4.957,5.4522,5749600.0],["2020-04-02",5.3978,5.6154,5.2345,5.3107,5902200.0],["2020-04-03",5.2672,5.3053,4.6523,5.0495,9143400.0],["2020-04-06",5.4468,6.1269,5.3325,5.8059,8086700.0],["2020-04-07",6.2956,6.7908,5.9637,6.0072,10867100.0],["2020-04-08",6.3174,6.9322,6.1977,6.8506,6566100.0],["2020-04-09",7.6124,8.5157,7.4709,7.4709,10524300.0],["2020-04-13",7.6178,7.8137,6.9703,7.792,7351600.0],["2020-04-14",8.0803,8.0803,7.3893,7.5036,5722600.0],["2020-04-15",7.4002,7.4002,6.5622,6.6983,8520100.0],["2020-04-16",6.7418,6.8071,6.2249,6.3555,5836100.0],["2020-04-17",6.671,6.8669,6.5405,6.7799,7096400.0],["2020-04-20",6.3881,6.6819,6.0453,6.1868,8248700.0],["2020-04-21",6.0453,6.4262,5.9854,6.3174,5849500.0],["2020-04-22",6.486,6.5296,6.2031,6.35,4107700.0],["2020-04-23",6.3772,6.5894,6.2357,6.2412,4880500.0],["2020-04-24",6.2412,6.3119,5.9637,6.116,6427100.0],["2020-04-27",6.1378,6.448,5.9528,6.1977,6597100.0],["2020-04-28",6.4153,6.9268,6.3446,6.7527,6847200.0],["2020-04-29",7.1172,7.3947,6.8887,7.2642,8597800.0],["2020-04-30",7.0846,7.2369,6.8071,7.0411,6611900.0],["2020-05-01",6.7037,6.9921,6.6275,6.9486,3986300.0],["2020-05-04",7.0955,7.3022,6.8669,7.1771,6623200.0],["2020-05-05",7.4546,7.607,7.2968,7.3621,4451200.0],["2020-05-06",7.4655,7.5417,6.9649,7.0791,5583200.0],["2020-05-07",7.1444,7.4764,7.139,7.275,3496300.0],["2020-05-08",7.3839,7.6505,7.2968,7.6233,3705600.0],["2020-05-11",7.4818,7.4872,7.1009,7.1227,4613500.0],["2020-05-12",7.2152,7.2369,6.8887,6.9322,5186400.0],["2020-05-13",6.8561,6.8615,6.3065,6.3935,5864100.0],["2020-05-14",6.1432,6.5513,5.8331,6.5459,5821100.0],["2020-05-15",6.4425,6.5241,6.2847,6.3282,3308600.0],["2020-05-18",6.7037,6.9377,6.6275,6.8941,4298600.0],["2020-05-19",6.9377,7.0465,6.6438,6.8288,3895500.0],["2020-05-20",6.9213,7.1825,6.8941,7.1444,4207800.0],["2020-05-21",7.1825,7.2805,6.9213,6.954,2977000.0],["2020-05-22",6.9649,7.1336,6.8506,7.1118,1982600.0],["2020-05-26",7.5471,7.5961,7.4002,7.5036,3484900.0],["2020-05-27",7.8736,8.0477,7.3675,7.8192,4375900.0],["2020-05-28",7.928,7.9443,7.5308,7.5689,2500200.0],["2020-05-29",7.5689,7.5797,7.2043,7.2152,5080400.0],["2020-06-01",7.1934,7.607,7.1716,7.5634,3144700.0],["2020-06-02",7.6995,7.9987,7.645,7.83,4864100.0],["2020-06-03",8.0042,8.6517,7.9552,8.5429,4946600.0],["2020-06-04",8.4993,8.7061,8.2762,8.6571,5292800.0],["2020-06-05",9.5223,9.8869,8.8965,8.9564,6272300.0],["2020-06-08",9.3699,9.5223,9.1904,9.4189,5755900.0],["2020-06-09",8.9945,9.087,8.7714,9.0598,6653900.0],["2020-06-10",8.9999,9.0761,8.2654,8.298,9397600.0],["2020-06-11",7.6831,8.1348,7.509,7.8028,4850600.0],["2020-06-12",8.3198,8.3633,7.9552,8.2926,3974300.0],["2020-06-15",7.8409,8.2381,7.7267,8.1783,4243500.0],["2020-06-16",8.5973,8.5973,8.1076,8.3198,4123100.0],["2020-06-17",8.6735,8.7061,8.3742,8.5429,4389000.0],["2020-06-18",8.3687,8.6082,8.2762,8.4884,2746800.0],["2020-06-19",8.532,8.6571,8.2545,8.2708,6296000.0],["2020-06-22",8.1837,8.3905,8.0695,8.3796,2544300.0],["2020-06-23",8.4232,8.5973,8.3306,8.5592,2701800.0],["2020-06-24",8.3905,8.4232,7.8953,8.1892,4784900.0],["2020-06-25",8.0912,8.4014,7.9878,8.3633,4718500.0],["2020-06-26",8.2762,8.3415,8.0314,8.2381,4504800.0],["2020-06-29",8.3056,8.3899,7.9684,8.373,3747200.0],["2020-06-30",8.3281,8.4124,8.1763,8.4067,3173500.0],["2020-07-01",8.3843,8.536,8.21,8.3224,2998400.0],["2020-07-02",8.4629,8.4966,8.1258,8.1482,3040100.0],["2020-07-06",8.2887,8.4124,8.0752,8.1426,2748700.0],["2020-07-07",8.0471,8.0808,7.7717,7.7998,3029500.0],["2020-07-08",7.7493,7.8897,7.6369,7.7998,2740400.0],["2020-07-09",7.7436,7.783,7.384,7.4908,3186400.0],["2020-07-10",7.4739,7.7493,7.4233,7.7493,3105300.0],["2020-07-13",7.8841,8.0471,7.7493,7.8392,3463700.0],["2020-07-14",7.8504,8.0021,7.7099,7.9178,2481100.0],["2020-07-15",8.2662,8.3337,8.0752,8.3168,3090400.0],["2020-07-16",8.2157,8.5416,8.182,8.4124,4939300.0],["2020-07-17",8.3843,8.3899,8.182,8.255,2457600.0],["2020-07-20",8.182,8.2438,8.0415,8.1258,1512800.0],["2020-07-21",8.2157,8.3674,8.1763,8.3281,2347800.0],["2020-07-22",8.3056,8.5528,8.2606,8.4854,2165800.0],["2020-07-23",8.4292,8.4966,8.2381,8.2943,1811700.0],["2020-07-24",8.2887,8.3449,8.0808,8.1314,2527700.0],["2020-07-27",8.092,8.2719,8.0415,8.2438,2848200.0],["2020-07-28",8.2887,8.491,8.255,8.3899,2240200.0],["2020-07-29",8.4067,8.4629,8.3056,8.4629,2018200.0],["2020-07-30",8.3618,8.5079,8.2887,8.4629,2343700.0],["2020-07-31",8.4573,8.5135,8.2325,8.4011,2012300.0],["2020-08-03",8.3393,8.491,8.1595,8.3674,3668900.0],["2020-08-04",8.3618,8.4123,8.3168,8.3955,1988500.0],["2020-08-05",8.4629,8.6652,8.4348,8.5978,2311700.0],["2020-08-06",8.654,8.8338,8.6259,8.7832,2082700.0],["2020-08-07",8.7495,8.8226,8.5697,8.8113,1696700.0],["2020-08-10",8.8788,9.1373,8.8563,8.9912,2652200.0],["2020-08-11",9.1991,9.4463,9.1991,9.2159,2822100.0],["2020-08-12",9.3058,9.4351,9.1373,9.2272,2941200.0],["2020-08-13",9.1597,9.2159,9.008,9.0249,1878500.0],["2020-08-14",9.008,9.2159,8.9237,9.1316,1434100.0],["2020-08-17",9.1316,9.1485,8.9743,8.9912,2252400.0],["2020-08-18",8.9631,9.0754,8.7776,8.8057,1840900.0],["2020-08-19",8.7832,8.8844,8.7158,8.7439,1548800.0],["2020-08-20",8.7102,8.8563,8.609,8.7158,1803800.0],["2020-08-21",8.7495,8.7664,8.609,8.6315,2056500.0],["2020-08-24",8.6652,8.9518,8.6315,8.9518,2044100.0],["2020-08-25",8.9799,9.0136,8.7046,8.8731,2013200.0],["2020-08-26",8.9012,8.9012,8.6989,8.7046,1386000.0],["2020-08-27",8.6877,8.9237,8.6877,8.8731,2105000.0],["2020-08-28",8.935,9.0024,8.8563,8.9968,1566700.0],["2020-08-31",9.0417,9.0417,8.7608,8.7664,1789300.0],["2020-09-01",8.7102,9.0136,8.6652,8.935,1823000.0],["2020-09-02",8.9293,8.9518,8.8113,8.9293,2200300.0],["2020-09-03",8.9012,9.0698,8.7495,8.8001,2295800.0],["2020-09-04",8.8394,8.935,8.5809,8.7832,2235100.0],["2020-09-08",8.7551,8.845,8.6147,8.6203,1714300.0],["2020-09-09",8.6765,8.8451,8.654,8.817,1677900.0],["2020-09-10",8.8338,8.9855,8.8113,8.8113,1945600.0],["2020-09-11",8.8057,8.8507,8.491,8.6203,1970400.0],["2020-09-14",8.6203,8.9743,8.5697,8.9687,1862400.0],["2020-09-15",8.9406,8.9631,8.7327,8.7889,2162100.0],["2020-09-16",8.8675,9.1092,8.7832,9.008,2220300.0],["2020-09-17",9.0305,9.2946,8.8619,9.1991,3097500.0],["2020-09-18",9.1316,9.2721,9.0417,9.0417,3810000.0],["2020-09-21",8.8226,8.9631,8.6989,8.727,3169700.0],["2020-09-22",8.7664,8.9631,8.7158,8.7383,2230300.0],["2020-09-23",8.7664,8.845,8.4292,8.4292,3074300.0],["2020-09-24",8.4573,8.5697,8.1932,8.3562,2959300.0],["2020-09-25",8.3056,8.6203,8.3056,8.5922,2096700.0],["2020-09-28",8.7889,9.0754,8.7889,8.9631,2750000.0],["2020-09-29",8.9515,8.9978,8.6502,8.7487,2122300.0],["2020-09-30",8.7892,8.8935,8.6734,8.7429,1955300.0],["2020-10-01",8.8066,8.853,8.6502,8.8182,1788300.0],["2020-10-02",8.6328,9.0152,8.5691,8.9978,3300500.0],["2020-10-05",9.0847,9.1427,8.9399,9.0094,2133100.0],["2020-10-06",9.0673,9.16,8.853,8.8819,2273400.0],["2020-10-07",8.9341,9.021,8.8182,8.9051,1760600.0],["2020-10-08",8.9689,9.2296,8.9515,9.2296,1967000.0],["2020-10-09",9.2701,9.3165,9.0094,9.0558,1311600.0],["2020-10-12",9.0326,9.2006,9.0036,9.1543,1525300.0],["2020-10-13",9.0789,9.1716,9.021,9.021,1385400.0],["2020-10-14",9.0268,9.2122,8.992,9.0326,1273400.0],["2020-10-15",9.0268,9.05,8.853,8.9515,3241600.0],["2020-10-16",8.9167,8.9573,8.7081,8.8762,3610300.0],["2020-10-19",8.8762,8.8935,8.6386,8.656,4236300.0],["2020-10-20",8.7197,8.8182,8.6618,8.685,3683200.0],["2020-10-21",8.6618,8.6792,8.4358,8.5459,3427100.0],["2020-10-22",8.5459,8.6386,8.5401,8.627,2164600.0],["2020-10-23",8.685,8.8124,8.6792,8.795,1569300.0],["2020-10-26",8.6907,8.7313,8.4184,8.5169,2688400.0],["2020-10-27",8.5401,8.6792,8.4532,8.4532,1512400.0],["2020-10-28",8.3489,8.4011,8.0071,8.0592,3324500.0],["2020-10-29",8.0303,8.2968,7.9723,8.2446,2359900.0],["2020-10-30",8.2214,8.2736,8.0592,8.094,2565900.0],["2020-11-02",8.1925,8.4184,8.1867,8.3373,3082900.0],["2020-11-03",8.4648,8.5575,8.3837,8.4995,1986900.0],["2020-11-04",8.459,8.5517,8.123,8.3257,2626300.0],["2020-11-05",8.3837,8.7661,8.3431,8.5111,4313300.0],["2020-11-06",8.5865,8.6038,8.262,8.2678,2697700.0],["2020-11-09",8.9804,9.8901,8.9457,9.6815,7873100.0],["2020-11-10",9.751,9.9306,9.5598,9.8611,4779200.0],["2020-11-11",9.8843,9.9132,9.4903,9.5772,2235700.0],["2020-11-12",9.4729,9.5598,9.247,9.3628,2252200.0],["2020-11-13",9.4208,9.6641,9.4208,9.6467,2141300.0],["2020-11-16",9.9712,10.3072,9.8727,10.1682,4275000.0],["2020-11-17",10.006,10.1508,9.948,10.0291,2342700.0],["2020-11-18",10.1044,10.3768,10.0407,10.0465,2397100.0],["2020-11-19",10.0291,10.1334,9.8437,10.1044,1857000.0],["2020-11-20",10.0813,10.1914,10.0233,10.1334,1976900.0],["2020-11-23",10.2609,10.5737,10.2435,10.5622,2790800.0],["2020-11-24",10.8576,11.269,10.7765,11.0778,5561900.0],["2020-11-25",11.0083,11.0952,10.7534,10.7823,2822500.0],["2020-11-27",10.7997,10.8924,10.6954,10.736,1163900.0],["2020-11-30",10.6896,10.7997,10.3188,10.3941,3142700.0],["2020-12-01",10.539,10.736,10.4752,10.6143,2165400.0],["2020-12-02",10.6317,10.8634,10.5795,10.8171,1919700.0],["2020-12-03",10.8692,11.0372,10.7881,10.8287,1982300.0],["2020-12-04",10.9735,11.1647,10.9445,11.0662,1974700.0],["2020-12-07",11.0546,11.0546,10.8171,10.9156,1665900.0],["2020-12-08",10.8924,11.0604,10.8576,10.9156,3153900.0],["2020-12-09",11.043,11.1126,10.9272,10.9909,1764700.0],["2020-12-10",10.8924,10.9677,10.8229,10.9561,2341700.0],["2020-12-11",10.8866,10.9272,10.7707,10.8518,1343900.0],["2020-12-14",11.0199,11.1068,10.9214,10.9677,2316100.0],["2020-12-15",11.0488,11.2806,10.9561,11.2748,2813700.0],["2020-12-16",11.269,11.3096,11.1647,11.2632,2040400.0],["2020-12-17",11.2632,11.3096,11.1589,11.2632,1507000.0],["2020-12-18",11.4081,11.4892,11.1126,11.24,3556000.0],["2020-12-21",11.0315,11.1531,10.9098,11.0662,2302200.0],["2020-12-22",11.1242,11.1937,11.0315,11.1531,2273300.0],["2020-12-23",11.2053,11.5123,11.1821,11.4196,1869000.0],["2020-12-24",11.4196,11.437,11.1995,11.3096,1356500.0],["2020-12-28",11.3327,11.5819,11.3327,11.5297,2116800.0],["2020-12-29",11.5877,11.6572,11.3965,11.4602,2902700.0],["2020-12-30",11.478,11.6383,11.4008,11.4483,2128800.0],["2020-12-31",11.4127,11.5077,11.3355,11.4602,2096000.0],["2021-01-04",11.484,11.484,10.9377,10.997,3112300.0],["2021-01-05",10.9852,11.0802,10.8367,10.8902,3359600.0],["2021-01-06",11.0445,11.478,11.003,11.2702,2834200.0],["2021-01-07",11.4127,11.4424,11.1277,11.1633,2404900.0],["2021-01-08",11.2642,11.2821,11.003,11.1633,2079600.0],["2021-01-11",11.098,11.2464,11.0564,11.1039,2001000.0],["2021-01-12",11.1099,11.3236,11.0327,11.2642,1644500.0],["2021-01-13",11.2939,11.3355,11.1396,11.1455,2216800.0],["2021-01-14",11.1692,11.2108,11.0089,11.1692,2599200.0],["2021-01-15",11.2524,11.2524,11.0386,11.1277,2940000.0],["2021-01-19",11.1871,11.3355,11.0742,11.2346,1726500.0],["2021-01-20",11.2464,11.4186,11.2227,11.288,1716100.0],["2021-01-21",11.2999,11.3652,11.2108,11.2999,1431900.0],["2021-01-22",11.1455,11.6086,11.0802,11.5908,4250000.0],["2021-01-25",11.5849,11.6621,11.3117,11.5315,2519000.0],["2021-01-26",11.5611,11.579,11.383,11.4186,1846700.0],["2021-01-27",11.3236,11.478,11.2346,11.2821,2540800.0],["2021-01-28",11.3177,11.5018,11.2939,11.4127,1491500.0],["2021-01-29",11.3118,11.4424,11.0267,11.1396,2964200.0],["2021-02-01",11.2286,11.383,11.0624,11.3771,2340400.0],["2021-02-02",11.4246,11.7096,11.3771,11.6799,2313600.0],["2021-02-03",11.7155,11.8224,11.6205,11.6324,2139700.0],["2021-02-04",11.7037,11.9827,11.6621,11.9412,2494800.0],["2021-02-05",12.0184,12.1728,11.9946,12.1193,3972700.0],["2021-02-08",12.1728,12.3687,12.0896,12.3568,3086700.0],["2021-02-09",12.339,12.4578,12.1965,12.3212,2045300.0],["2021-02-10",12.3509,12.5409,12.2618,12.4103,2088000.0],["2021-02-11",12.4043,12.6597,12.3568,12.529,1961500.0],["2021-02-12",12.529,12.7665,12.4459,12.7665,1962600.0],["2021-02-16",12.8853,13.0753,12.7665,13.0694,1964600.0],["2021-02-17",13.0634,13.0634,12.63,12.7962,2003100.0],["2021-02-18",12.7309,12.9031,12.6537,12.7547,1942800.0],["2021-02-19",12.7962,13.1347,12.7962,13.1228,2034800.0],["2021-02-22",13.0575,13.5088,13.0041,13.3544,2873500.0],["2021-02-23",13.3425,13.3782,13.0041,13.2,2241900.0],["2021-02-24",13.3128,13.8354,13.2772,13.7879,2778900.0],["2021-02-25",13.8829,14.2095,13.3485,13.485,3990500.0],["2021-02-26",13.4969,13.8116,13.3782,13.5563,2052500.0],["2021-03-01",13.8651,14.1738,13.8116,13.8116,2466600.0],["2021-03-02",13.776,13.9719,13.6988,13.8591,1758100.0],["2021-03-03",13.8947,14.0788,13.7997,13.8176,2531800.0],["2021-03-04",13.8116,13.9244,13.2297,13.485,2448700.0],["2021-03-05",13.6335,13.7522,13.0278,13.6275,1913000.0],["2021-03-08",13.7582,14.2213,13.6513,13.966,2706800.0],["2021-03-09",13.9838,13.9957,13.675,13.7166,1908900.0],["2021-03-10",13.8413,14.0551,13.7344,14.0313,2545800.0],["2021-03-11",14.0907,14.3223,13.9838,14.2273,1675600.0],["2021-03-12",14.3401,14.5598,14.3223,14.4826,1672300.0],["2021-03-15",14.5479,14.7557,14.5004,14.7557,1516500.0],["2021-03-16",14.7854,14.8092,14.5657,14.5895,2347400.0],["2021-03-17",14.6073,15.017,14.5776,15.0111,2538600.0],["2021-03-18",15.023,15.1952,14.7498,14.8389,2349700.0],["2021-03-19",14.8033,15.0705,14.5479,14.7676,3071900.0],["2021-03-22",14.7736,14.8389,14.5598,14.827,1869200.0],["2021-03-23",14.6964,14.7914,14.3104,14.4114,2545100.0],["2021-03-24",14.5004,14.9042,14.4529,14.4648,2533800.0],["2021-03-25",14.3638,14.8448,14.1798,14.7379,2504000.0],["2021-03-26",14.8448,15.0408,14.7142,14.9933,2439200.0],["2021-03-29",14.8864,15.0289,14.7023,14.7676,3418800.0],["2021-03-30",14.6768,15.1127,14.6647,15.0825,2006300.0],["2021-03-31",15.0583,15.137,14.9432,14.9795,2139700.0],["2021-04-01",14.9856,15.0098,14.8161,15.0038,2142800.0],["2021-04-05",15.0522,15.1067,14.8524,15.0159,2341800.0],["2021-04-06",15.0159,15.0764,14.9493,14.9917,1472000.0],["2021-04-07",15.034,15.1006,14.8827,14.9674,1799800.0],["2021-04-08",14.9553,15.0038,14.7858,15.0038,1613500.0],["2021-04-09",15.0159,15.0461,14.8887,15.0401,1183800.0],["2021-04-12",15.0764,15.1067,14.9432,15.0946,1508600.0],["2021-04-13",15.1006,15.3065,14.9614,15.2036,2259500.0],["2021-04-14",15.252,15.5003,15.2399,15.2944,1947200.0],["2021-04-15",15.3792,15.4336,15.1793,15.3973,1526700.0],["2021-04-16",15.4518,15.6335,15.4215,15.4458,1565200.0],["2021-04-19",15.47,15.4881,15.2702,15.3247,2169500.0],["2021-04-20",15.2641,15.2823,14.9008,15.1309,1790100.0],["2021-04-21",15.0643,15.4034,14.9432,15.367,1741900.0],["2021-04-22",15.3852,15.4276,15.1551,15.1551,1473500.0],["2021-04-23",15.2096,15.5305,15.1672,15.4579,1275500.0],["2021-04-26",15.5003,15.579,15.3368,15.367,1201400.0],["2021-04-27",15.4397,15.5729,15.3792,15.4942,1660000.0],["2021-04-28",15.5184,15.6698,15.4881,15.6395,2382600.0],["2021-04-29",15.7303,15.8878,15.5305,15.6637,1646500.0],["2021-04-30",15.6516,15.7061,15.5305,15.6335,1185700.0],["2021-05-03",15.7061,15.7364,15.5063,15.5184,2348300.0],["2021-05-04",15.5003,15.5547,15.2641,15.4034,2126000.0],["2021-05-05",15.4034,15.4881,15.2823,15.3549,1794300.0],["2021-05-06",15.2581,15.3004,14.8948,15.1915,2639400.0],["2021-05-07",15.1975,15.361,15.1491,15.246,1724300.0],["2021-05-10",15.2883,15.4276,15.0583,15.0583,1665800.0],["2021-05-11",14.9311,15.0825,14.7616,15.0038,2172500.0],["2021-05-12",14.9674,15.0098,14.3256,14.362,3217100.0],["2021-05-13",14.3922,14.9432,14.3801,14.804,2096800.0],["2021-05-14",14.8645,15.1127,14.8463,15.0522,1239400.0],["2021-05-17",14.9856,15.0885,14.8403,15.0704,1466800.0],["2021-05-18",15.0704,15.2036,14.9735,14.9795,1507300.0],["2021-05-19",14.8342,15.0704,14.701,15.0643,1940700.0],["2021-05-20",15.0401,15.143,14.9614,15.0764,2293300.0],["2021-05-21",15.137,15.1915,15.0219,15.0583,1314000.0],["2021-05-24",15.143,15.252,15.0461,15.1854,1531400.0],["2021-05-25",15.1975,15.3307,14.9856,14.9856,1260600.0],["2021-05-26",15.0219,15.2278,14.9735,15.1915,1495700.0],["2021-05-27",15.2823,15.3307,15.1551,15.2157,2278000.0],["2021-05-28",15.2399,15.3852,15.0946,15.3731,2176000.0],["2021-06-01",15.4094,15.5608,15.3731,15.5124,2208100.0],["2021-06-02",15.5971,15.5971,15.4881,15.5608,1952900.0],["2021-06-03",15.5487,15.5608,15.4155,15.5184,1549400.0],["2021-06-04",15.5184,15.5971,15.4094,15.5487,1714000.0],["2021-06-07",15.6032,15.8393,15.5487,15.803,2299900.0],["2021-06-08",15.8575,16.1421,15.7969,16.13,2025500.0],["2021-06-09",16.1542,16.251,16.0512,16.0876,1681800.0],["2021-06-10",16.2268,16.245,16.0573,16.1118,2046100.0],["2021-06-11",16.1118,16.2087,16.021,16.2087,1662500.0],["2021-06-14",16.1602,16.251,16.0634,16.0876,1916900.0],["2021-06-15",16.0633,16.1118,15.7909,15.8999,1633500.0],["2021-06-16",15.8696,16.0452,15.8212,15.9483,1191900.0],["2021-06-17",15.9967,16.021,15.3852,15.5729,2115600.0],["2021-06-18",15.4337,15.47,15.1915,15.3126,3475400.0],["2021-06-21",15.3731,15.8817,15.3489,15.8635,1485700.0],["2021-06-22",15.7424,15.8635,15.6637,15.7969,2044400.0],["2021-06-23",15.8333,15.9544,15.803,15.8757,1450200.0],["2021-06-24",15.9483,16.1118,15.8938,16.0755,1467700.0],["2021-06-25",16.136,16.354,16.0876,16.3116,2469800.0],["2021-06-28",16.3419,16.3479,16.0149,16.1602,2606700.0],["2021-06-29",16.1664,16.228,16.0431,16.0739,1395600.0],["2021-06-30",16.0554,16.1911,16.0122,16.1356,1428000.0],["2021-07-01",16.1479,16.3699,16.1047,16.2897,2364600.0],["2021-07-02",16.3514,16.3514,16.1171,16.1602,1103600.0],["2021-07-06",16.1356,16.1479,15.8458,16.0122,1759900.0],["2021-07-07",15.9074,16.0431,15.7718,15.9013,1725800.0],["2021-07-08",15.7101,15.8643,15.3587,15.6546,1693100.0],["2021-07-09",15.8458,16.1911,15.7965,16.1911,1507400.0],["2021-07-12",16.1109,16.3822,15.9938,16.2897,1299000.0],["2021-07-13",16.2095,16.2342,15.9321,15.9629,1597800.0],["2021-07-14",16.0492,16.1171,15.741,15.8519,2013900.0],["2021-07-15",15.7965,16.0492,15.7101,15.9198,2336700.0],["2021-07-16",15.9876,16.1294,15.7225,15.7718,2081900.0],["2021-07-19",15.5375,15.5622,15.0627,15.297,2880800.0],["2021-07-20",15.3587,15.9383,15.3155,15.8149,2428000.0],["2021-07-21",15.9259,16.2465,15.9198,16.0677,2085900.0],["2021-07-22",16.0307,16.0554,15.741,15.8643,1471700.0],["2021-07-23",15.9074,16.0431,15.7348,15.8704,1741100.0],["2021-07-26",15.8643,16.1541,15.8643,16.0122,1324100.0],["2021-07-27",15.9568,16.0123,15.7718,15.9999,1091600.0],["2021-07-28",15.9999,16.1787,15.8519,16.0801,1616800.0],["2021-07-29",16.1664,16.4377,16.1479,16.2281,1911500.0],["2021-07-30",16.1726,16.4007,16.0246,16.0492,1693400.0],["2021-08-02",16.1541,16.3329,15.9629,15.9691,1816500.0],["2021-08-03",15.9753,16.0554,15.667,16.0431,1496000.0],["2021-08-04",15.9876,16.1047,15.8581,15.9074,2074000.0],["2021-08-05",15.8458,16.0862,15.8458,15.9444,1157300.0],["2021-08-06",15.9999,16.1232,15.8149,15.8334,1636000.0],["2021-08-09",15.7656,15.7903,15.6238,15.6855,1486500.0],["2021-08-10",15.6731,15.9938,15.593,15.8951,1695200.0],["2021-08-11",15.9074,16.0431,15.7965,16.0307,1440300.0],["2021-08-12",16.0061,16.0554,15.8519,15.9198,999200.0],["2021-08-13",15.9691,16.0246,15.8828,15.9876,975500.0],["2021-08-16",15.9136,15.9938,15.7718,15.8889,1073000.0],["2021-08-17",15.7595,15.7965,15.5992,15.7471,1027400.0],["2021-08-18",15.704,15.8273,15.5868,15.6546,1012500.0],["2021-08-19",15.5128,15.5437,15.2539,15.4142,2088700.0],["2021-08-20",15.371,15.6485,15.2662,15.6238,1142100.0],["2021-08-23",15.7286,15.8211,15.6731,15.7656,1189300.0],["2021-08-24",15.8088,15.9753,15.7841,15.8581,1033000.0],["2021-08-25",15.8704,16.0492,15.778,15.9259,1053400.0],["2021-08-26",15.9814,15.9999,15.7348,15.7348,911300.0],["2021-08-27",15.7965,16.0184,15.7595,15.9691,955900.0],["2021-08-30",15.9568,15.9629,15.7903,15.8581,1041400.0],["2021-08-31",15.8334,16.0307,15.8149,15.9074,1271200.0],["2021-09-01",15.9383,16.0924,15.8519,15.9568,1987600.0],["2021-09-02",15.9444,16.0307,15.8519,15.9568,1226000.0],["2021-09-03",15.9321,15.9444,15.7471,15.8273,1477500.0],["2021-09-07",15.7718,15.8519,15.6855,15.6978,1405900.0],["2021-09-08",15.6238,15.7286,15.445,15.482,1348200.0],["2021-09-09",15.4758,15.6855,15.3895,15.4943,1078200.0],["2021-09-10",15.4882,15.4882,15.0751,15.0936,2753400.0],["2021-09-13",15.2415,15.334,15.1059,15.2785,1625300.0],["2021-09-14",15.334,15.3649,15.1922,15.223,1647300.0],["2021-09-15",15.223,15.3649,15.1922,15.3402,1347800.0],["2021-09-16",15.3649,15.4943,15.2354,15.3094,2135300.0],["2021-09-17",15.3464,15.4018,15.1984,15.2847,4129300.0],["2021-09-20",15.1676,15.2354,15.0257,15.1676,2881700.0],["2021-09-21",15.1922,15.5498,15.1922,15.4019,1632200.0],["2021-09-22",15.5067,15.7348,15.5005,15.5991,1627900.0],["2021-09-23",15.7225,15.7965,15.6608,15.6731,2010800.0],["2021-09-24",15.6731,15.7595,15.593,15.6608,1602900.0],["2021-09-27",15.741,16.0246,15.7348,15.9259,1807600.0],["2021-09-28",15.9136,15.9691,15.667,15.6855,1739700.0],["2021-09-29",15.7797,15.7923,15.5724,15.6729,1380700.0],["2021-09-30",15.6729,15.7043,15.3398,15.3398,1906400.0],["2021-10-01",15.4027,15.7986,15.3713,15.7295,1685300.0],["2021-10-04",15.7106,15.9054,15.5724,15.5849,1364700.0],["2021-10-05",15.6038,15.7043,15.4718,15.6163,1482700.0],["2021-10-06",15.5032,15.5849,15.3021,15.5786,1251900.0],["2021-10-07",15.6478,15.7609,15.5786,15.6415,1171000.0],["2021-10-08",15.6163,15.7672,15.5975,15.6792,815300.0],["2021-10-11",15.7106,15.7923,15.5975,15.6163,837600.0],["2021-10-12",15.7106,15.9557,15.6226,15.8237,1671000.0],["2021-10-13",15.8174,16.0185,15.7672,15.9431,1797600.0],["2021-10-14",16.0248,16.1191,15.9054,15.9997,2092100.0],["2021-10-15",16.1128,16.2636,16.0122,16.0311,1687700.0],["2021-10-18",15.962,16.1819,15.8991,16.05,1534600.0],["2021-10-19",16.1442,16.1568,15.9934,16.0814,1066500.0],["2021-10-20",16.0939,16.3013,16.0562,16.1882,1393000.0],["2021-10-21",16.2322,16.339,16.2008,16.2573,1286400.0],["2021-10-22",16.295,16.3327,16.1756,16.2133,764200.0],["2021-10-25",16.2448,16.3139,16.1819,16.2071,871900.0],["2021-10-26",16.2385,16.2762,16.1317,16.1442,1060600.0],["2021-10-27",16.1505,16.1505,15.8803,15.8991,1585600.0],["2021-10-28",15.9368,16.0123,15.8174,16.006,1194300.0],["2021-10-29",15.9934,16.1442,15.9243,16.006,1371700.0],["2021-11-01",16.0814,16.2636,15.9997,16.2636,1475600.0],["2021-11-02",16.2196,16.2196,15.874,15.9745,1280700.0],["2021-11-03",15.9871,16.2825,15.9368,16.1694,1408900.0],["2021-11-04",16.1882,16.2636,16.05,16.1756,1093700.0],["2021-11-05",16.2888,16.4333,16.2762,16.3642,2015200.0],["2021-11-08",16.3956,16.4836,16.2322,16.3076,1471500.0],["2021-11-09",16.2134,16.4207,16.0562,16.3642,1392500.0],["2021-11-10",16.4019,16.5653,16.3767,16.3956,2344500.0],["2021-11-11",16.4647,16.5464,16.4207,16.4836,1210900.0],["2021-11-12",16.4647,16.4961,16.3705,16.4019,1158300.0],["2021-11-15",16.4333,16.5401,16.383,16.4647,2497800.0],["2021-11-16",16.4459,16.4961,16.295,16.3704,1734600.0],["2021-11-17",16.3453,16.3453,16.0877,16.2385,1971400.0],["2021-11-18",16.2322,16.2699,16.0814,16.1694,1366100.0],["2021-11-19",16.05,16.3076,15.9557,16.2825,1952600.0],["2021-11-22",16.4647,16.5276,16.3202,16.4144,1445200.0],["2021-11-23",16.471,16.5213,16.3327,16.471,1279300.0],["2021-11-24",16.4647,16.5527,16.4019,16.5024,875000.0],["2021-11-26",16.2636,16.3013,15.8803,16.1317,1485000.0],["2021-11-29",16.2511,16.2888,16.0122,16.1505,1458600.0],["2021-11-30",15.9934,16.0248,15.6101,15.6855,2937800.0],["2021-12-01",15.8489,16.1568,15.5912,15.5975,3345600.0],["2021-12-02",15.7106,16.1631,15.6603,16.0688,2306100.0],["2021-12-03",16.1128,16.1254,15.698,15.7672,2104100.0],["2021-12-06",15.918,16.1694,15.8237,15.9871,2564500.0],["2021-12-07",16.0939,16.3076,16.0562,16.1631,2036300.0],["2021-12-08",15.6226,15.698,15.5409,15.5786,15214000.0],["2021-12-09",15.6289,15.7106,15.4969,15.5912,3200200.0],["2021-12-10",15.6415,15.6792,15.4152,15.4341,5288100.0],["2021-12-13",15.4152,15.453,14.9879,15.0256,3583900.0],["2021-12-14",14.9565,15.0633,14.548,14.5732,5365000.0],["2021-12-15",14.7051,14.8685,14.46,14.8308,4126400.0],["2021-12-16",14.9565,15.0193,14.592,14.6988,3174800.0],["2021-12-17",14.6674,14.7805,14.4161,14.636,6001700.0],["2021-12-20",14.4223,14.4538,14.0767,14.2841,4686500.0],["2021-12-21",14.5857,15.409,14.5732,15.3461,5958400.0],["2021-12-22",15.3461,15.5284,15.321,15.4152,2465500.0],["2021-12-23",15.5221,15.7106,15.4969,15.5975,2453500.0],["2021-12-27",15.6289,15.7106,15.4844,15.7043,2775600.0],["2021-12-28",15.7043,15.8112,15.5661,15.5912,1798700.0],["2021-12-29",15.6038,15.6478,15.4844,15.6101,2619300.0],["2021-12-30",15.6549,15.8279,15.6036,15.6229,1686600.0],["2021-12-31",15.6101,15.7126,15.5203,15.5716,1591600.0],["2022-01-03",15.6293,15.9497,15.6293,15.8536,2357800.0],["2022-01-04",15.9561,16.0971,15.8856,16.0009,2240500.0],["2022-01-05",16.0458,16.238,15.9176,15.9241,4452300.0],["2022-01-06",16.0522,16.174,15.8984,16.0009,2537300.0],["2022-01-07",16.0522,16.1035,15.9305,15.9369,1722400.0],["2022-01-10",15.86,15.9817,15.7703,15.9625,2267200.0],["2022-01-11",16.0074,16.2957,15.9945,16.2957,2340100.0],["2022-01-12",16.2829,16.3726,16.1547,16.3021,1934300.0],["2022-01-13",16.3342,16.4687,16.2509,16.2765,2883500.0],["2022-01-14",16.3149,16.3214,16.0907,16.2509,1901800.0],["2022-01-18",16.2124,16.2829,16.0971,16.1355,2246400.0],["2022-01-19",16.1804,16.1996,15.8151,15.8215,3058000.0],["2022-01-20",15.8664,16.065,15.6421,15.6485,1765300.0],["2022-01-21",15.5396,15.5972,15.3153,15.4114,4482100.0],["2022-01-24",15.091,15.4434,14.7514,15.3794,5052800.0],["2022-01-25",15.0718,15.5332,15.0013,15.4434,2461400.0],["2022-01-26",15.6998,15.8408,15.373,15.5203,2351300.0],["2022-01-27",15.6293,15.8215,15.2768,15.3922,1892400.0],["2022-01-28",15.3794,15.4435,15.1102,15.4242,2663800.0],["2022-01-31",15.4434,15.8664,15.3794,15.86,1785500.0],["2022-02-01",15.9241,15.9817,15.687,15.9561,1947400.0],["2022-02-02",15.9753,16.0394,15.7639,15.8728,1693600.0],["2022-02-03",15.7767,15.8792,15.6357,15.6421,1537100.0],["2022-02-04",15.6101,15.7703,15.4434,15.6485,1785700.0],["2022-02-07",15.6998,15.8664,15.6293,15.8151,1531700.0],["2022-02-08",15.8728,15.9241,15.751,15.8087,1968100.0],["2022-02-09",15.9048,16.0202,15.8728,15.9497,1921700.0],["2022-02-10",15.8856,16.0586,15.6613,15.7062,1902700.0],["2022-02-11",15.7126,15.892,15.4242,15.546,2222500.0],["2022-02-14",15.546,15.6165,15.3473,15.4947,2297800.0],["2022-02-15",15.6101,15.8664,15.6101,15.8536,1842600.0],["2022-02-16",15.8472,15.9753,15.7446,15.892,1599800.0],["2022-02-17",15.86,15.86,15.5332,15.5652,1593600.0],["2022-02-18",15.5652,15.7959,15.5588,15.5652,2714000.0],["2022-02-22",15.4563,15.5332,15.1359,15.3217,3065600.0],["2022-02-23",15.3858,15.4627,14.9052,14.9052,3629100.0],["2022-02-24",14.4182,15.1295,14.3861,15.0461,3469800.0],["2022-02-25",15.3089,15.4242,15.0205,15.3473,2698400.0],["2022-02-28",15.2576,15.3986,15.0013,15.2768,2725300.0],["2022-03-01",15.2128,15.2448,14.8026,14.8988,3027900.0],["2022-03-02",15.0269,15.3409,15.0077,15.3089,2103600.0],["2022-03-03",15.3281,15.3794,15.0461,15.1166,2183900.0],["2022-03-04",14.9564,15.0141,14.8219,14.9821,2248300.0],["2022-03-07",14.8859,14.9308,14.3477,14.3541,3194300.0],["2022-03-08",14.3989,14.7578,14.3349,14.4694,3043100.0],["2022-03-09",14.7386,14.9052,14.6873,14.6873,2026200.0],["2022-03-10",14.5335,14.7642,14.4694,14.7386,1767900.0],["2022-03-11",14.8475,14.8731,14.7129,14.7257,1296200.0],["2022-03-14",14.7578,14.8988,14.4951,14.5784,2690300.0],["2022-03-15",14.6553,14.8795,14.5784,14.8539,2324100.0],["2022-03-16",14.9436,15.123,14.7386,15.0397,2542800.0],["2022-03-17",14.9628,15.1999,14.9052,15.1999,2075100.0],["2022-03-18",15.0846,15.3281,15.0654,15.3089,2884100.0],["2022-03-21",15.3217,15.3665,15.0718,15.1359,1681900.0],["2022-03-22",15.2704,15.4627,15.2384,15.3922,2387400.0],["2022-03-23",15.3794,15.4755,15.1871,15.2576,1780600.0],["2022-03-24",15.3153,15.3345,15.2128,15.3217,1320500.0],["2022-03-25",15.3217,15.4755,15.3089,15.4755,1377300.0],["2022-03-28",15.5011,15.5011,15.3345,15.4563,2596800.0],["2022-03-29",15.5844,15.8856,15.5844,15.8728,2828300.0],["2022-03-30",15.8074,15.8401,15.5068,15.5199,2167300.0],["2022-03-31",15.6637,15.9773,15.5787,15.7944,3387200.0],["2022-04-01",15.8205,16.0558,15.8074,16.0558,2469200.0],["2022-04-04",16.0427,16.0492,15.8467,16.0296,2069200.0],["2022-04-05",16.0558,16.1146,15.7944,15.7944,2212000.0],["2022-04-06",15.6833,15.7682,15.5461,15.5853,2312000.0],["2022-04-07",15.5918,15.6375,15.1278,15.2324,3204300.0],["2022-04-08",15.2585,15.435,15.1474,15.2847,2031800.0],["2022-04-11",15.2716,15.533,15.2389,15.3892,1562200.0],["2022-04-12",15.4088,15.6571,15.3565,15.5068,1833000.0],["2022-04-13",15.4938,15.7813,15.4938,15.7552,1708000.0],["2022-04-14",15.7617,15.9251,15.7552,15.8205,1580400.0],["2022-04-18",15.814,15.9643,15.7225,15.8205,2394400.0],["2022-04-19",15.8205,15.9708,15.6049,15.631,2637800.0],["2022-04-20",15.7682,16.1538,15.7682,16.0558,1988000.0],["2022-04-21",16.1342,16.1799,15.8793,15.9447,1630100.0],["2022-04-22",15.9447,15.9447,15.5853,15.5918,1734800.0],["2022-04-25",15.5199,15.6179,15.1801,15.5722,2573800.0],["2022-04-26",15.4611,15.5461,15.1409,15.1605,2137400.0],["2022-04-27",15.2063,15.35,15.056,15.1474,2067000.0],["2022-04-28",15.2259,15.4676,15.1148,15.4154,1854500.0],["2022-04-29",15.3892,15.448,14.9449,14.9514,2094800.0],["2022-05-02",15.056,15.1736,14.6247,14.9187,2771900.0],["2022-05-03",14.9579,15.448,14.9579,15.3631,2496900.0],["2022-05-04",15.4611,15.8467,15.3369,15.827,2526600.0],["2022-05-05",15.716,15.8009,15.4284,15.5722,2200200.0],["2022-05-06",15.4219,15.5787,15.2324,15.4023,2189300.0],["2022-05-09",15.2128,15.2912,14.788,14.8142,3262300.0],["2022-05-10",14.9187,15.1344,14.592,14.8338,3115700.0],["2022-05-11",14.8272,15.1213,14.6639,14.7227,2755100.0],["2022-05-12",14.6377,14.6704,14.2979,14.6443,4323800.0],["2022-05-13",14.7554,15.2259,14.7161,15.1213,2240200.0],["2022-05-16",15.1409,15.35,15.0102,15.252,1940800.0],["2022-05-17",15.4154,15.5591,15.3304,15.5591,2324500.0],["2022-05-18",15.4023,15.4546,15.0429,15.069,2300500.0],["2022-05-19",14.9122,15.1932,14.8991,14.9383,1680100.0],["2022-05-20",15.056,15.056,14.4874,14.7815,2242200.0],["2022-05-23",14.9187,15.1213,14.7815,15.0756,2025300.0],["2022-05-24",15.069,15.1017,14.7031,15.0952,2285600.0],["2022-05-25",15.0102,15.2781,14.9971,15.2455,1612000.0],["2022-05-26",15.3304,15.5068,15.3304,15.4284,2177100.0],["2022-05-27",15.4938,15.6441,15.4611,15.6375,2281500.0],["2022-05-31",15.6179,15.6637,15.435,15.6114,2096900.0],["2022-06-01",15.6571,15.6898,15.2912,15.5461,1464700.0],["2022-06-02",15.6049,15.6049,15.3892,15.5787,1678900.0],["2022-06-03",15.4938,15.5461,15.3565,15.3761,1500000.0],["2022-06-06",15.4546,15.5068,15.3043,15.3108,1487000.0],["2022-06-07",15.2977,15.5068,15.2193,15.5003,1479300.0],["2022-06-08",15.3696,15.4023,15.1409,15.1932,1695300.0],["2022-06-09",15.1932,15.252,14.873,14.8991,1892100.0],["2022-06-10",14.7815,14.7946,14.5462,14.5462,2544200.0],["2022-06-13",14.3502,14.3698,13.4288,13.7033,7579700.0],["2022-06-14",13.7425,13.847,13.2393,13.3569,4044100.0],["2022-06-15",13.4876,13.8209,13.3504,13.5987,3595100.0],["2022-06-16",13.2981,13.468,12.8668,12.8799,5364100.0],["2022-06-17",12.9648,13.4288,12.8734,13.3439,4215400.0],["2022-06-21",13.5791,13.8209,13.4746,13.7229,2550300.0],["2022-06-22",13.5922,13.8862,13.5726,13.8601,2445500.0],["2022-06-23",13.9647,14.0627,13.8013,14.0496,2237700.0],["2022-06-24",14.1803,14.6312,14.1738,14.5332,3519100.0],["2022-06-27",14.6116,14.6573,14.3894,14.4352,2659100.0],["2022-06-28",14.5332,14.6443,14.2718,14.3241,2632300.0],["2022-06-29",14.2372,14.431,13.9098,13.9432,2736100.0],["2022-06-30",13.7094,14.0769,13.676,13.9566,1942700.0],["2022-07-01",13.9299,14.2239,13.7495,14.1771,3142700.0],["2022-07-05",13.9967,14.2973,13.7629,14.284,2003800.0],["2022-07-06",14.2439,14.4443,14.0101,14.0969,2054800.0],["2022-07-07",14.1637,14.4443,14.1637,14.3575,1922500.0],["2022-07-08",14.3842,14.4644,14.2506,14.3909,1456900.0],["2022-07-11",14.3374,14.4176,14.2773,14.3775,1442700.0],["2022-07-12",14.3508,14.5245,14.2506,14.3508,1942100.0],["2022-07-13",14.2172,14.4577,14.157,14.3976,1799400.0],["2022-07-14",14.1637,14.2973,13.9232,14.0769,2140400.0],["2022-07-15",14.4042,14.4911,14.0969,14.3374,3464100.0],["2022-07-18",14.3775,14.5379,14.3241,14.431,2767200.0],["2022-07-19",14.5245,14.8986,14.5245,14.8719,2234600.0],["2022-07-20",14.892,15.0189,14.7717,14.9855,1888300.0],["2022-07-21",14.9454,15.0991,14.8051,15.0723,1617300.0],["2022-07-22",15.0991,15.206,14.9788,15.0924,1271700.0],["2022-07-25",15.1391,15.2527,15.0523,15.206,1595000.0],["2022-07-26",15.1124,15.2594,15.079,15.1859,1565100.0],["2022-07-27",15.226,15.5801,15.226,15.5467,2133000.0],["2022-07-28",15.56,15.8741,15.56,15.8473,1816200.0],["2022-07-29",15.8807,16.0544,15.7738,15.7805,2274700.0],["2022-08-01",15.7404,15.8941,15.5266,15.8006,1659700.0],["2022-08-02",15.7672,15.7672,15.4799,15.4866,1927900.0],["2022-08-03",15.6001,15.7939,15.5534,15.6603,1797400.0],["2022-08-04",15.687,15.8607,15.6469,15.7538,1182100.0],["2022-08-05",15.7004,15.8006,15.6335,15.7004,1175200.0],["2022-08-08",15.7872,16.0544,15.707,15.9409,2120300.0],["2022-08-09",15.9008,15.9542,15.707,15.8741,1895500.0],["2022-08-10",16.0344,16.1079,15.9342,15.9943,1786200.0],["2022-08-11",16.0344,16.1547,15.9943,16.0144,1443300.0],["2022-08-12",16.0945,16.1881,16.0478,16.1613,1300000.0],["2022-08-15",16.1079,16.2415,16.0745,16.2282,1232600.0],["2022-08-16",16.2348,16.3284,16.1881,16.2616,1201700.0],["2022-08-17",16.1346,16.1747,15.9876,16.1146,1150500.0],["2022-08-18",16.1613,16.1814,15.9676,15.9743,1970900.0],["2022-08-19",15.9008,15.9676,15.7404,15.7872,1804800.0],["2022-08-22",15.6402,15.7471,15.4732,15.4799,2201200.0],["2022-08-23",15.5534,15.7271,15.52,15.6937,1210600.0],["2022-08-24",15.7271,15.7872,15.6469,15.6803,1175300.0],["2022-08-25",15.7404,15.9476,15.7271,15.8674,1277100.0],["2022-08-26",15.9008,15.9542,15.6202,15.6269,1206500.0],["2022-08-29",15.5667,15.7271,15.4999,15.5935,1122900.0],["2022-08-30",15.6269,15.687,15.2594,15.2861,1757800.0],["2022-08-31",15.3262,15.5266,15.226,15.3195,1862200.0],["2022-09-01",15.2527,15.2861,14.8251,15.0924,2341700.0],["2022-09-02",15.3062,15.393,14.9721,14.9988,1553400.0],["2022-09-06",15.226,15.3129,15.0055,15.1726,2175200.0],["2022-09-07",15.1659,15.4398,15.0857,15.4264,1958800.0],["2022-09-08",15.3663,15.5467,15.2928,15.5467,1636000.0],["2022-09-09",15.6603,15.7872,15.5266,15.6937,2402300.0],["2022-09-12",15.8273,16.0144,15.8072,15.9676,1884600.0],["2022-09-13",15.6269,15.7605,15.4598,15.52,1847300.0],["2022-09-14",15.54,15.7137,15.5066,15.6603,1832700.0],["2022-09-15",15.6669,15.9075,15.5066,15.54,1906800.0],["2022-09-16",15.4264,15.4465,15.206,15.3463,3769800.0],["2022-09-19",15.226,15.667,15.206,15.6335,2313100.0],["2022-09-20",15.4932,15.54,15.2327,15.2928,3081600.0],["2022-09-21",15.4264,15.5333,15.1592,15.1659,2152000.0],["2022-09-22",15.1525,15.1926,14.8051,14.8385,2275200.0],["2022-09-23",14.6982,14.7116,14.1303,14.304,2921900.0],["2022-09-26",14.2506,14.3174,13.4756,13.5558,5093100.0],["2022-09-27",13.7361,13.8297,13.2885,13.3887,3453500.0],["2022-09-28",13.4689,13.6493,13.3687,13.5825,4437400.0],["2022-09-29",13.473,13.5209,12.5219,12.6245,6736900.0],["2022-09-30",12.7203,12.8777,12.4398,12.4671,4768600.0],["2022-10-03",12.6245,12.7545,12.1045,12.7066,5132500.0],["2022-10-04",13.0009,13.6714,13.0009,13.6646,4674200.0],["2022-10-05",13.3567,13.473,12.8845,13.3498,4536600.0],["2022-10-06",13.2814,13.4319,13.0556,13.1172,4995600.0],["2022-10-07",13.0214,13.1651,12.6793,12.7819,4320200.0],["2022-10-10",12.7272,12.9803,12.4945,12.5219,2928800.0],["2022-10-11",12.5287,13.0282,12.3166,12.9324,4843700.0],["2022-10-12",12.8777,13.083,12.6861,12.953,4382500.0],["2022-10-13",12.6724,13.2472,12.4808,13.1993,4469600.0],["2022-10-14",13.3772,13.6235,12.8708,12.8845,3374900.0],["2022-10-17",13.0898,13.3225,13.0282,13.1446,3165500.0],["2022-10-18",13.4183,13.5209,13.2746,13.4114,3055900.0],["2022-10-19",13.2335,13.3225,13.1035,13.1309,2808000.0],["2022-10-20",13.1719,13.3088,12.9666,12.9872,1991300.0],["2022-10-21",12.9872,13.1446,12.8708,13.1446,2617500.0],["2022-10-24",13.2677,13.2882,12.9803,13.0761,3278100.0],["2022-10-25",13.1309,13.7741,13.0761,13.7741,3302700.0],["2022-10-26",13.8151,14.0615,13.7467,13.8767,4518900.0],["2022-10-27",14.0272,14.1983,13.8014,13.8288,3103500.0],["2022-10-28",13.8014,14.2804,13.7741,14.2462,2447500.0],["2022-10-31",14.1367,14.2394,14.0341,14.1367,1749200.0],["2022-11-01",14.3283,14.3899,14.1436,14.2394,2133200.0],["2022-11-02",14.1572,14.3283,13.7604,13.7672,2989900.0],["2022-11-03",13.6441,13.6851,13.3019,13.5277,2176900.0],["2022-11-04",13.6783,13.9588,13.603,13.8425,1994000.0],["2022-11-07",13.9451,14.0204,13.7125,13.9657,1859700.0],["2022-11-08",14.0067,14.0683,13.7946,14.0341,2288100.0],["2022-11-09",13.9178,14.3009,13.6851,13.952,2272100.0],["2022-11-10",14.3625,14.6978,14.3352,14.5267,3447300.0],["2022-11-11",14.5267,14.7731,14.4104,14.6431,2540000.0],["2022-11-14",14.5404,14.6294,14.3694,14.4104,2051300.0],["2022-11-15",14.6294,14.7115,14.3009,14.4788,2028000.0],["2022-11-16",14.3694,14.4241,14.0957,14.1025,2260400.0],["2022-11-17",13.9314,13.9383,13.692,13.8083,1781200.0],["2022-11-18",13.9862,14.0409,13.7877,14.0067,1515800.0],["2022-11-21",13.993,14.2394,13.952,14.2325,1723900.0],["2022-11-22",14.253,14.4446,14.2188,14.4036,1496300.0],["2022-11-23",14.3488,14.5404,14.2873,14.4173,1521800.0],["2022-11-25",14.4104,14.6431,14.4104,14.5541,627300.0],["2022-11-28",14.4241,14.5062,14.3625,14.4583,1442500.0],["2022-11-29",14.4583,14.5131,14.3557,14.4788,1347900.0],["2022-11-30",14.4788,14.6499,14.1436,14.6499,2626000.0],["2022-12-01",14.7731,14.8689,14.561,14.5883,2120600.0],["2022-12-02",14.3694,14.4173,14.1709,14.3762,2093400.0],["2022-12-05",14.1778,14.3009,13.8014,13.9178,3971500.0],["2022-12-06",13.9178,13.9862,13.4935,13.6577,3162500.0],["2022-12-07",13.6646,13.7467,13.5209,13.6167,1635800.0],["2022-12-08",13.6441,13.8014,13.6098,13.6509,1681200.0],["2022-12-09",13.6098,13.6988,13.514,13.6098,1412600.0],["2022-12-12",13.6304,13.8288,13.5209,13.8288,1990900.0],["2022-12-13",14.2325,14.3078,13.8083,13.8493,2774500.0],["2022-12-14",13.8288,13.9109,13.5756,13.7125,2248800.0],["2022-12-15",13.5483,13.5962,13.3156,13.4114,2597500.0],["2022-12-16",13.2746,13.3225,12.9256,13.0351,4423600.0],["2022-12-19",13.0693,13.1651,12.864,12.9461,2677400.0],["2022-12-20",12.9119,12.9393,12.6793,12.7066,2989100.0],["2022-12-21",12.864,13.2198,12.864,13.1719,2844500.0],["2022-12-22",13.0624,13.1103,12.7956,13.0967,2273700.0],["2022-12-23",13.0761,13.1856,13.0214,13.1651,1211700.0],["2022-12-27",13.1719,13.1856,13.0077,13.1309,2519700.0],["2022-12-28",13.1035,13.1719,12.734,12.7682,2412100.0],["2022-12-29",12.8314,13.014,12.712,12.9157,2873600.0],["2022-12-30",12.7893,12.9649,12.705,12.8736,3436300.0],["2023-01-03",12.9859,13.1334,12.8736,13.007,2193500.0],["2023-01-04",13.1615,13.295,13.1053,13.2037,2609900.0],["2023-01-05",13.0843,13.1545,12.9368,13.0702,3329000.0],["2023-01-06",13.1334,13.3722,13.0632,13.309,2009600.0],["2023-01-09",13.3792,13.5618,13.295,13.3652,2938700.0],["2023-01-10",13.3652,13.6321,13.2809,13.604,1837400.0],["2023-01-11",13.6953,13.9341,13.6883,13.8709,1809200.0],["2023-01-12",13.9411,14.0816,13.8147,14.0324,2024000.0],["2023-01-13",13.9762,14.215,13.9341,14.1448,3550100.0],["2023-01-17",14.1939,14.3695,14.1377,14.1939,1844700.0],["2023-01-18",14.2009,14.3414,14.0535,14.0745,1528600.0],["2023-01-19",13.9481,13.9902,13.8076,13.8919,1792800.0],["2023-01-20",13.8919,14.3835,13.8287,14.3625,3616900.0],["2023-01-23",14.3555,14.4959,14.3203,14.3906,2242700.0],["2023-01-24",14.3976,14.5732,14.2361,14.2712,1226800.0],["2023-01-25",14.1729,14.3133,14.1237,14.1729,2437500.0],["2023-01-26",14.2501,14.3274,14.1167,14.2571,2002800.0],["2023-01-27",14.2922,14.6083,14.2712,14.531,2182500.0],["2023-01-30",14.4116,14.5381,14.3765,14.3835,1319000.0],["2023-01-31",14.4538,14.6785,14.4116,14.6715,2098400.0],["2023-02-01",14.6575,15.0788,14.5802,14.9735,2280500.0],["2023-02-02",15.1069,15.2615,14.9595,15.0297,2294100.0],["2023-02-03",14.7979,15.1069,14.7347,15.1069,1901800.0],["2023-02-06",14.9243,14.9665,14.6785,14.7488,1668000.0],["2023-02-07",14.6855,14.9243,14.5802,14.8471,1812800.0],["2023-02-08",14.812,14.819,14.3695,14.4468,2563800.0],["2023-02-09",14.5732,14.6294,14.0113,14.0113,2794200.0],["2023-02-10",13.9832,14.215,13.9692,14.1939,2050600.0],["2023-02-13",14.229,14.4538,14.1518,14.3976,1592200.0],["2023-02-14",14.2993,14.4327,14.1729,14.3063,1670300.0],["2023-02-15",14.1869,14.3625,14.1377,14.3555,1585000.0],["2023-02-16",14.1518,14.3625,14.1167,14.2361,1458500.0],["2023-02-17",14.1167,14.215,14.0254,14.208,1907300.0],["2023-02-21",14.0113,14.1096,13.5759,13.6321,2724800.0],["2023-02-22",13.6672,13.7936,13.5899,13.6461,1911200.0],["2023-02-23",13.7374,13.8498,13.5478,13.8428,2661700.0],["2023-02-24",13.6812,13.7163,13.4916,13.6742,2542100.0],["2023-02-27",13.7796,13.8147,13.5056,13.5408,2001200.0],["2023-02-28",13.611,13.6461,13.4565,13.4565,2048500.0],["2023-03-01",13.5197,13.6602,13.3863,13.5408,2774600.0],["2023-03-02",13.3792,13.5408,13.2458,13.4705,3038400.0],["2023-03-03",13.5056,13.8498,13.4916,13.8076,2044300.0],["2023-03-06",14.1237,14.6153,14.1237,14.4397,9413500.0],["2023-03-07",14.4468,14.5942,14.0816,14.1167,4848600.0],["2023-03-08",14.1658,14.222,13.7304,13.8006,4685000.0],["2023-03-09",13.7515,13.92,13.2669,13.2809,5291800.0],["2023-03-10",13.309,13.3652,12.712,12.8033,8499600.0],["2023-03-13",12.6207,12.8876,12.2906,12.691,7806100.0],["2023-03-14",13.007,13.2879,12.6699,12.7893,7940800.0],["2023-03-15",12.5505,12.5645,12.0167,12.3187,10155500.0],["2023-03-16",12.1572,12.2906,11.9254,12.1431,7765700.0],["2023-03-17",12.0729,12.1151,11.5251,11.7569,55578500.0],["2023-03-20",11.7569,12.1221,11.7569,11.9395,5477500.0],["2023-03-21",12.1923,12.4803,12.1923,12.3328,5722100.0],["2023-03-22",12.3257,12.4732,12.0237,12.0378,4981000.0],["2023-03-23",12.1502,12.1923,11.5251,11.6094,7388700.0],["2023-03-24",11.497,11.8411,11.2863,11.8341,5584100.0],["2023-03-27",12.0589,12.1642,11.8692,12.0027,5445400.0],["2023-03-28",11.9746,12.101,11.8763,12.0097,3805500.0],["2023-03-29",12.1361,12.2766,12.087,12.2625,4419900.0],["2023-03-30",12.3998,12.4575,12.2264,12.4142,3187000.0],["2023-03-31",12.5586,12.7897,12.4503,12.7753,4363300.0],["2023-04-03",12.8114,12.9197,12.6453,12.7103,3652400.0],["2023-04-04",12.8331,12.9269,12.4792,12.5659,4132200.0],["2023-04-05",12.5009,12.5659,12.3564,12.5297,4014200.0],["2023-04-06",12.5442,12.5658,12.3564,12.4214,3913200.0],["2023-04-10",12.4214,12.5153,12.0098,12.3998,3027300.0],["2023-04-11",12.4647,12.8186,12.407,12.6814,4367200.0],["2023-04-12",12.8547,12.8908,12.5659,12.6453,3366800.0],["2023-04-13",12.6381,12.6814,12.3348,12.5081,5790200.0],["2023-04-14",12.6381,12.7175,12.2192,12.3492,4199800.0],["2023-04-17",12.3636,12.7392,12.2625,12.7247,3320000.0],["2023-04-18",12.6814,12.732,12.4214,12.602,3578400.0],["2023-04-19",12.5009,12.8619,12.4792,12.7969,2717400.0],["2023-04-20",12.6525,12.7392,12.5153,12.602,2825600.0],["2023-04-21",12.6236,12.6742,12.3853,12.667,2790400.0],["2023-04-24",12.6092,12.6814,12.3275,12.6308,2608400.0],["2023-04-25",12.4936,12.5442,12.1398,12.1975,3943200.0],["2023-04-26",12.2625,12.5731,12.1903,12.3275,3336600.0],["2023-04-27",12.3709,12.7969,12.3564,12.7897,2878900.0],["2023-04-28",12.7969,13.0425,12.6958,12.9197,2747500.0],["2023-05-01",12.8547,12.9775,12.6308,12.6381,2301800.0],["2023-05-02",12.5442,12.5875,12.0459,12.3636,4181100.0],["2023-05-03",12.4286,12.6453,12.2986,12.3275,5086700.0],["2023-05-04",12.3131,12.3492,11.5981,11.6631,11437500.0],["2023-05-05",11.9231,12.2192,11.9087,12.1037,5235800.0],["2023-05-08",12.147,12.2048,12.0026,12.1037,2778500.0],["2023-05-09",11.9737,12.0459,11.8798,11.9303,3575000.0],["2023-05-10",12.082,12.1614,11.7137,11.7787,3051100.0],["2023-05-11",11.7353,11.8076,11.6198,11.7859,2313900.0],["2023-05-12",11.7859,11.822,11.627,11.7281,2198400.0],["2023-05-15",11.7715,12.0314,11.7426,11.952,2698100.0],["2023-05-16",11.9159,11.9159,11.6126,11.6198,4165800.0],["2023-05-17",11.7353,12.1759,11.692,12.1687,4245100.0],["2023-05-18",12.082,12.342,12.0242,12.3203,2699100.0],["2023-05-19",12.3781,12.407,12.1542,12.277,2144900.0],["2023-05-22",12.3203,12.5947,12.2481,12.5586,2514700.0],["2023-05-23",12.5442,12.9992,12.537,12.667,3996500.0],["2023-05-24",12.5659,12.6308,12.3348,12.4647,1988200.0],["2023-05-25",12.4503,12.4647,12.1037,12.2986,2393000.0],["2023-05-26",12.3492,12.7681,12.2409,12.7031,2548900.0],["2023-05-30",12.7247,12.8764,12.6597,12.7175,2652300.0],["2023-05-31",12.6092,12.7753,12.5153,12.6742,2218600.0],["2023-06-01",12.7103,12.8764,12.602,12.8186,1978200.0],["2023-06-02",12.9847,13.3386,12.9703,13.288,3989100.0],["2023-06-05",13.1941,13.2808,13.0714,13.1436,2193200.0],["2023-06-06",13.1364,13.4686,13.1003,13.3819,3891600.0],["2023-06-07",13.5119,13.6491,13.4325,13.6202,3249000.0],["2023-06-08",13.5986,13.8369,13.3891,13.8297,2827700.0],["2023-06-09",13.7935,13.8152,13.5769,13.6997,2397900.0],["2023-06-12",13.6997,13.9452,13.6636,13.938,2487500.0],["2023-06-13",13.9885,14.1619,13.9452,14.003,2932400.0],["2023-06-14",14.0608,14.1691,13.7069,13.9091,2393400.0],["2023-06-15",13.8369,14.0824,13.7574,14.0752,2736700.0],["2023-06-16",14.1041,14.1763,13.9163,14.0246,3340100.0],["2023-06-20",13.9885,13.9885,13.7647,13.8585,1953600.0],["2023-06-21",13.8513,14.0752,13.7647,14.0391,2114000.0],["2023-06-22",13.4325,13.7719,13.2952,13.3241,10676500.0],["2023-06-23",13.1941,13.5047,13.1291,13.3097,7382500.0],["2023-06-26",13.3602,13.6852,13.353,13.5913,3379100.0],["2023-06-27",13.5769,13.8947,13.5191,13.8802,3414700.0],["2023-06-28",13.873,14.0535,13.7286,14.0535,2683100.0],["2023-06-29",14.0239,14.2683,13.8906,14.2609,3782700.0],["2023-06-30",14.3423,14.4682,14.2683,14.3645,3464100.0],["2023-07-03",14.3275,14.446,14.2609,14.3793,1124600.0],["2023-07-05",14.3053,14.4015,14.2016,14.3645,2387200.0],["2023-07-06",14.1572,14.209,13.8906,14.1794,2533900.0],["2023-07-07",14.1868,14.6607,14.1794,14.6163,3344300.0],["2023-07-10",14.5792,15.0679,14.5644,15.0309,3140200.0],["2023-07-11",15.1198,15.2086,15.0235,15.1198,3653600.0],["2023-07-12",15.3567,15.4085,14.868,14.8976,4163900.0],["2023-07-13",14.9569,15.3345,14.9347,15.2975,3391100.0],["2023-07-14",15.3345,15.3345,15.105,15.2234,2181200.0],["2023-07-17",15.216,15.4456,15.216,15.3715,3704300.0],["2023-07-18",15.4308,15.7121,15.4085,15.6455,3203100.0],["2023-07-19",15.7121,15.8306,15.6529,15.7121,2234900.0],["2023-07-20",15.6899,15.7343,15.564,15.6973,1506600.0],["2023-07-21",15.6973,15.7862,15.3641,15.3715,2647100.0],["2023-07-24",15.453,15.5492,15.2456,15.3123,2677000.0],["2023-07-25",15.2753,15.3271,15.0383,15.0827,4183100.0],["2023-07-26",15.0901,15.3493,15.0753,15.2679,2171100.0],["2023-07-27",15.3197,15.3345,14.9569,15.0161,2281400.0],["2023-07-28",15.1568,15.4233,15.0457,15.4159,2918900.0],["2023-07-31",15.4233,15.453,15.2382,15.3567,2455800.0],["2023-08-01",15.2604,15.3197,15.0679,15.2456,3157300.0],["2023-08-02",15.105,15.2012,14.9569,15.0235,2901800.0],["2023-08-03",15.1494,15.1494,14.7495,15.0531,3304600.0],["2023-08-04",15.1864,15.5196,15.0531,15.4678,2661200.0],["2023-08-07",15.453,15.5122,15.2456,15.4233,2433800.0],["2023-08-08",15.179,15.49,15.0457,15.453,1921800.0],["2023-08-09",15.4307,15.4974,15.1864,15.1938,1544700.0],["2023-08-10",15.3049,15.3641,14.9717,15.0753,1843900.0],["2023-08-11",15.0161,15.1272,15.0087,15.0901,1342700.0],["2023-08-14",15.0235,15.1346,14.9198,15.0235,1374500.0],["2023-08-15",14.9198,14.9347,14.6903,14.7569,1874800.0],["2023-08-16",14.7421,14.8754,14.6163,14.6311,1610900.0],["2023-08-17",14.6459,14.7347,14.4089,14.4238,1683600.0],["2023-08-18",14.2535,14.4904,14.209,14.3497,1986900.0],["2023-08-21",14.4089,14.4238,14.1868,14.3867,1918600.0],["2023-08-22",14.4608,14.4978,14.2238,14.2386,2706600.0],["2023-08-23",14.2905,14.6089,14.2609,14.6015,1152600.0],["2023-08-24",14.52,14.7644,14.4904,14.557,2023300.0],["2023-08-25",14.6237,14.7347,14.4163,14.5866,1225200.0],["2023-08-28",14.6533,14.9347,14.6533,14.8606,2359400.0],["2023-08-29",14.831,15.0679,14.8236,15.0383,1266200.0],["2023-08-30",15.0309,15.179,14.9865,15.1124,1385700.0],["2023-08-31",15.1716,15.253,15.0901,15.1272,2741600.0],["2023-09-01",15.2012,15.3715,15.1716,15.3123,1676800.0],["2023-09-05",15.2086,15.3641,15.1716,15.1716,1768700.0],["2023-09-06",15.1124,15.2234,14.9569,15.0457,1505400.0],["2023-09-07",14.9717,15.1346,14.9643,15.0679,2608000.0],["2023-09-08",15.0827,15.3123,15.0679,15.216,1618400.0],["2023-09-11",15.3123,15.3715,15.2382,15.2975,1745500.0],["2023-09-12",15.2604,15.4085,15.2382,15.3863,1685700.0],["2023-09-13",15.4011,15.4233,15.1568,15.2382,1947500.0],["2023-09-14",15.4382,15.6233,15.3419,15.5418,2969400.0],["2023-09-15",15.4382,15.6085,15.4233,15.5566,7453200.0],["2023-09-18",15.5492,15.5936,15.3197,15.4752,2401200.0],["2023-09-19",15.5196,15.6159,15.49,15.5344,1487300.0],["2023-09-20",15.6011,15.6455,15.3567,15.3641,1751800.0],["2023-09-21",15.253,15.2753,14.7495,14.7495,2445000.0],["2023-09-22",14.9717,14.9939,14.7347,14.7347,3054800.0],["2023-09-25",14.6237,14.7495,14.6015,14.6903,2920000.0],["2023-09-26",14.5274,14.6533,14.3053,14.3793,3122000.0],["2023-09-27",14.4312,14.557,14.3053,14.4682,2643400.0],["2023-09-28",14.453,14.7263,14.3315,14.6428,2991500.0],["2023-09-29",14.749,14.8857,14.6124,14.6883,1812100.0],["2023-10-02",14.6504,14.6504,14.2556,14.3315,1882200.0],["2023-10-03",14.2025,14.3391,13.8002,14.0431,4534800.0],["2023-10-04",14.0507,14.1342,13.7167,13.9216,2467500.0],["2023-10-05",13.8837,14.2936,13.8685,14.2556,1994400.0],["2023-10-06",14.1038,14.4606,14.0583,14.2556,1830400.0],["2023-10-09",14.1418,14.4682,14.119,14.4606,2050200.0],["2023-10-10",14.1797,14.4985,14.1266,14.3999,2202400.0],["2023-10-11",14.5365,14.7339,14.4834,14.7339,1893400.0],["2023-10-12",14.7111,14.7111,14.3999,14.5517,2697700.0],["2023-10-13",14.6579,14.6959,14.2632,14.3088,2475300.0],["2023-10-16",14.4682,14.5972,14.3164,14.5593,2142200.0],["2023-10-17",14.453,14.787,14.4226,14.7414,3000700.0],["2023-10-18",14.5896,14.5896,14.2632,14.3467,1577600.0],["2023-10-19",14.286,14.4226,13.8761,13.8913,2706100.0],["2023-10-20",13.8913,13.99,13.6787,13.6939,2492900.0],["2023-10-23",13.6484,13.7015,13.3979,13.5421,3142900.0],["2023-10-24",13.5345,13.8305,13.5041,13.7319,3125800.0],["2023-10-25",13.5876,13.7015,13.3068,13.3068,3630900.0],["2023-10-26",13.3295,13.5573,13.284,13.3979,3100400.0],["2023-10-27",13.4586,13.5345,12.9576,13.0942,3109100.0],["2023-10-30",13.246,13.3675,13.0639,13.2992,1741300.0],["2023-10-31",13.3751,13.5421,13.3523,13.4738,1887600.0],["2023-11-01",13.4814,13.7091,13.3371,13.656,2358500.0],["2023-11-02",13.8533,14.248,13.8078,14.2405,2179200.0],["2023-11-03",14.5669,14.7339,14.453,14.5365,2891400.0],["2023-11-06",14.5061,14.5289,14.1114,14.1645,2845700.0],["2023-11-07",14.157,14.2253,14.0279,14.1266,2718500.0],["2023-11-08",14.1418,14.7187,13.9824,14.6883,3899200.0],["2023-11-09",14.8022,14.8249,14.3695,14.4075,2612700.0],["2023-11-10",14.5593,14.6048,14.415,14.5517,1969600.0],["2023-11-13",14.453,14.5669,14.3695,14.4985,1834300.0],["2023-11-14",14.9236,15.3184,14.8022,15.2956,4394700.0],["2023-11-15",15.2804,15.4778,15.2273,15.455,2300700.0],["2023-11-16",15.4474,15.4854,14.8781,14.9084,2929900.0],["2023-11-17",15.0223,15.083,14.9009,14.9995,1914600.0],["2023-11-20",15.0071,15.1134,14.8933,15.0071,1511600.0],["2023-11-21",14.954,14.9919,14.825,14.9388,1389800.0],["2023-11-22",15.0451,15.1362,14.9312,15.1286,1348100.0],["2023-11-24",15.0754,15.1741,15.0223,15.1058,622500.0],["2023-11-27",15.0375,15.0679,14.916,14.9312,1777700.0],["2023-11-28",14.8781,15.0299,14.8098,15.0223,1520200.0],["2023-11-29",15.1514,15.3639,15.0754,15.0906,2239800.0],["2023-11-30",15.1058,15.1817,15.0299,15.083,2149200.0],["2023-12-01",15.0527,15.6827,14.9768,15.6751,3887800.0],["2023-12-04",15.5992,15.7966,15.5233,15.7662,3314200.0],["2023-12-05",15.6827,15.7207,15.5005,15.5461,1937100.0],["2023-12-06",15.6144,15.7207,14.916,14.9388,4222800.0],["2023-12-07",14.9616,15.3184,14.9464,15.3032,1764600.0],["2023-12-08",15.2956,15.4322,15.25,15.3108,1532200.0],["2023-12-11",15.2728,15.4854,15.2273,15.417,2140300.0],["2023-12-12",15.4246,15.622,15.3184,15.584,2487100.0],["2023-12-13",15.5613,16.1078,15.455,15.9939,3641400.0],["2023-12-14",16.29,16.6392,16.29,16.4873,5172400.0],["2023-12-15",16.4722,16.5025,16.2444,16.3963,5247900.0],["2023-12-18",16.4342,16.586,16.3887,16.4873,2739400.0],["2023-12-19",16.5708,16.7075,16.5101,16.6543,2062000.0],["2023-12-20",16.624,16.8138,16.3811,16.3963,2779100.0],["2023-12-21",16.5633,16.6923,16.4949,16.6923,1727600.0],["2023-12-22",16.7227,16.8517,16.5481,16.6012,2690500.0],["2023-12-26",16.6771,16.92,16.6392,16.8062,1776600.0],["2023-12-27",16.8137,16.8441,16.624,16.7227,2564400.0],["2023-12-28",16.6063,16.7071,16.4433,16.5442,3474600.0],["2023-12-29",16.4899,16.5209,16.3036,16.3114,1921400.0],["2024-01-02",16.1795,16.4433,16.1407,16.4045,2133500.0],["2024-01-03",16.1717,16.1795,15.8303,15.9156,3120400.0],["2024-01-04",15.9079,16.1174,15.8691,15.9622,1859800.0],["2024-01-05",15.9467,16.2881,15.9001,16.1407,1653100.0],["2024-01-08",16.0941,16.4123,16.0398,16.389,1586900.0],["2024-01-09",16.2105,16.3812,16.1562,16.3347,1700000.0],["2024-01-10",16.3812,16.4355,16.2803,16.389,1615200.0],["2024-01-11",16.3036,16.389,16.1096,16.2183,2005800.0],["2024-01-12",16.3657,16.4666,16.0863,16.1562,1830400.0],["2024-01-16",15.9932,16.1407,15.7992,15.8768,2038600.0],["2024-01-17",15.6906,15.9311,15.613,15.7682,2002400.0],["2024-01-18",15.7837,15.8923,15.5975,15.8613,1390300.0],["2024-01-19",15.8846,16.0631,15.6751,16.0631,1743100.0],["2024-01-22",16.1251,16.226,15.9311,16.0475,1449900.0],["2024-01-23",16.1329,16.2027,15.9312,16.0088,1323800.0],["2024-01-24",16.1562,16.1795,15.8923,15.9234,1561900.0],["2024-01-25",16.0941,16.1795,15.7992,16.0553,2033000.0],["2024-01-26",16.1407,16.2338,16.0631,16.195,1331500.0],["2024-01-29",16.2105,16.4433,16.1872,16.4355,1742800.0],["2024-01-30",16.3191,16.4355,16.2415,16.2959,1658800.0],["2024-01-31",16.2338,16.2338,15.7139,15.776,4069100.0],["2024-02-01",15.807,15.838,15.3259,15.6828,3428600.0],["2024-02-02",15.5509,15.582,15.3259,15.45,2973700.0],["2024-02-05",15.2793,15.4578,15.0077,15.3492,2848100.0],["2024-02-06",15.3259,15.5276,15.1862,15.2405,2171100.0],["2024-02-07",15.2095,15.225,14.8215,15.0,3902800.0],["2024-02-08",14.9689,15.0155,14.7827,14.837,3372200.0],["2024-02-09",14.868,14.9689,14.7361,14.9612,1847000.0],["2024-02-12",14.9612,15.2095,14.8991,15.1241,1708800.0],["2024-02-13",14.6585,14.7827,14.4956,14.6197,3872800.0],["2024-02-14",14.8292,14.9301,14.7128,14.868,2410800.0],["2024-02-15",14.9767,15.419,14.8991,15.3259,2290700.0],["2024-02-16",15.1552,15.4888,15.0543,15.3569,2214800.0],["2024-02-20",15.225,15.3181,15.1008,15.1319,1795800.0],["2024-02-21",15.1241,15.2017,15.0232,15.0931,2918100.0],["2024-02-22",15.5742,15.6285,15.2638,15.4656,3922700.0],["2024-02-23",15.5897,15.5897,15.3802,15.419,1702400.0],["2024-02-26",15.3414,15.4423,15.2405,15.2948,1671100.0],["2024-02-27",15.3957,15.4811,15.3104,15.4345,1523100.0],["2024-02-28",15.3181,15.4345,15.2716,15.3492,1215100.0],["2024-02-29",15.5199,15.8613,15.4656,15.8225,3882100.0],["2024-03-01",15.7837,16.0087,15.644,15.9622,2169000.0],["2024-03-04",15.6518,15.7837,15.4966,15.582,3358600.0],["2024-03-05",15.4578,15.7992,15.4345,15.7139,2644600.0],["2024-03-06",15.9311,15.9467,15.6596,15.7216,1864200.0],["2024-03-07",15.8691,15.9079,15.7139,15.7837,1191700.0],["2024-03-08",15.8768,16.0398,15.7139,15.8147,2229800.0],["2024-03-11",15.7372,15.8691,15.7061,15.8535,1983500.0],["2024-03-12",15.8691,15.9001,15.6906,15.8535,1065800.0],["2024-03-13",15.8303,15.9932,15.7992,15.8147,1349900.0],["2024-03-14",15.807,15.8303,15.3414,15.4035,2322100.0],["2024-03-15",15.2716,15.6596,15.256,15.6052,3609800.0],["2024-03-18",15.6285,15.7682,15.5587,15.6984,1691500.0],["2024-03-19",15.644,15.7682,15.4966,15.5975,1969000.0],["2024-03-20",15.5199,15.8613,15.4811,15.8225,2636300.0],["2024-03-21",15.9001,16.0553,15.8303,16.001,2350100.0],["2024-03-22",16.032,16.0553,15.7604,15.7915,1879700.0],["2024-03-25",15.8225,16.0631,15.8225,15.8768,1406400.0],["2024-03-26",15.9467,15.9544,15.7061,15.7061,1872000.0],["2024-03-27",15.8492,16.1671,15.8015,16.1592,3002700.0],["2024-03-28",16.1671,16.2784,16.0797,16.1592,2091700.0],["2024-04-01",16.0797,16.1353,15.8253,15.8969,1943500.0],["2024-04-02",15.7459,15.8253,15.563,15.6107,1892600.0],["2024-04-03",15.563,15.7697,15.5233,15.7061,1426800.0],["2024-04-04",15.8492,15.9366,15.571,15.6028,1634800.0],["2024-04-05",15.5471,15.6982,15.4756,15.6346,1539700.0],["2024-04-08",15.6902,15.7538,15.5869,15.722,1403100.0],["2024-04-09",15.7379,15.8253,15.6107,15.8094,1136600.0],["2024-04-10",15.42,15.4597,15.1497,15.1974,2690300.0],["2024-04-11",15.261,15.4915,15.2054,15.4438,2526300.0],["2024-04-12",15.3087,15.4279,15.2769,15.2848,1655900.0],["2024-04-15",15.3882,15.5074,14.9908,15.11,2828500.0],["2024-04-16",15.0623,15.1259,14.8954,15.0066,3072400.0],["2024-04-17",15.1418,15.2133,15.0305,15.11,1907000.0],["2024-04-18",15.1815,15.3405,15.1179,15.2133,1288000.0],["2024-04-19",15.2133,15.42,15.1656,15.4041,1548500.0],["2024-04-22",15.4518,15.5948,15.3564,15.4995,2341100.0],["2024-04-23",15.4995,15.7618,15.4518,15.6743,1682000.0],["2024-04-24",15.5948,15.5948,15.3246,15.42,2628200.0],["2024-04-25",15.2531,15.4041,15.1656,15.1895,2367700.0],["2024-04-26",15.261,15.5869,15.2292,15.4995,2296600.0],["2024-04-29",15.5471,15.6505,15.4836,15.5551,1199300.0],["2024-04-30",15.412,15.4597,15.0464,15.0782,2354400.0],["2024-05-01",15.0861,15.4359,15.0623,15.1974,2427000.0],["2024-05-02",15.3802,15.4438,15.2054,15.3961,1652300.0],["2024-05-03",15.6823,15.7459,15.412,15.4915,1179900.0],["2024-05-06",15.6187,15.7141,15.5789,15.6743,1789200.0],["2024-05-07",15.6584,15.722,15.4677,15.5392,2688500.0],["2024-05-08",15.4836,15.9923,15.3405,15.9605,4522400.0],["2024-05-09",15.8492,16.0002,15.8174,15.9366,2057900.0],["2024-05-10",15.9764,16.1115,15.9287,16.0717,2498700.0],["2024-05-13",16.191,16.2307,15.9764,16.1035,1776500.0],["2024-05-14",16.2546,16.4215,16.2228,16.3976,2550000.0],["2024-05-15",16.5804,16.6361,16.4692,16.5486,2286700.0],["2024-05-16",16.5248,16.5725,16.2943,16.3897,2580600.0],["2024-05-17",16.4453,16.5089,16.3499,16.4851,1460000.0],["2024-05-20",16.4851,16.5089,16.2307,16.2307,1676500.0],["2024-05-21",16.2069,16.2546,16.0399,16.0638,2965700.0],["2024-05-22",16.0002,16.1035,15.8492,15.873,2016500.0],["2024-05-23",15.9128,15.9128,15.2213,15.2769,4684800.0],["2024-05-24",15.0782,15.2769,14.9987,15.0543,5464200.0],["2024-05-28",15.0861,15.261,14.9113,14.9749,2443100.0],["2024-05-29",14.8238,14.8636,14.649,14.792,2647900.0],["2024-05-30",14.9033,15.0941,14.8874,15.0702,1713400.0],["2024-05-31",15.102,15.4597,15.0464,15.4518,3128700.0],["2024-06-03",15.571,15.571,15.4041,15.563,2599800.0],["2024-06-04",15.4995,15.5471,15.3484,15.3564,1856300.0],["2024-06-05",15.4597,15.4597,15.2928,15.3723,2128400.0],["2024-06-06",15.3087,15.4041,15.2372,15.2372,1205400.0],["2024-06-07",15.1656,15.1656,14.9272,15.0543,2553800.0],["2024-06-10",14.9431,15.1895,14.8954,15.0941,1568900.0],["2024-06-11",14.9908,15.0543,14.8238,14.8318,2717400.0],["2024-06-12",15.3087,15.3087,15.1179,15.1815,3257300.0],["2024-06-13",15.1259,15.2133,15.0464,15.1815,1852300.0],["2024-06-14",15.102,15.3405,15.0702,15.3007,1722900.0],["2024-06-17",15.253,15.4438,15.2133,15.4359,973600.0],["2024-06-18",15.4359,15.4995,15.3484,15.3802,1332600.0],["2024-06-20",15.3405,15.4518,15.3246,15.3723,1939000.0],["2024-06-21",15.3723,15.412,15.2769,15.3723,3244500.0],["2024-06-24",15.4359,15.5948,15.4041,15.4836,1659800.0],["2024-06-25",15.412,15.4518,15.261,15.261,1838900.0],["2024-06-26",15.2213,15.3087,15.1656,15.2928,1972500.0],["2024-06-27",15.2848,15.3087,15.0623,15.2213,2256900.0],["2024-06-28",15.3272,15.4903,15.2783,15.4414,2761600.0],["2024-07-01",15.4658,15.4985,15.1642,15.2865,2871600.0],["2024-07-02",15.262,15.5311,15.2376,15.4903,1613800.0],["2024-07-03",15.5311,15.6044,15.4088,15.4332,896000.0],["2024-07-05",15.4088,15.4169,15.2702,15.3354,3090600.0],["2024-07-08",15.3925,15.5392,15.3599,15.5229,1908200.0],["2024-07-09",15.4903,15.6289,15.4169,15.5555,1290600.0],["2024-07-10",15.5881,15.7349,15.5392,15.7267,1641800.0],["2024-07-11",15.9469,16.1425,15.8572,16.061,2573200.0],["2024-07-12",16.1425,16.3463,16.1018,16.1425,3950000.0],["2024-07-15",16.2077,16.3545,16.1344,16.2404,2790600.0],["2024-07-16",16.3219,16.4768,16.2077,16.4523,2714700.0],["2024-07-17",16.3545,16.6398,16.3545,16.6072,1773900.0],["2024-07-18",16.5257,16.8274,16.4116,16.4768,2666000.0],["2024-07-19",16.5094,16.7214,16.4279,16.5257,2006200.0],["2024-07-22",16.5502,16.6561,16.4442,16.542,2008700.0],["2024-07-23",16.4931,16.7947,16.4931,16.7214,1414700.0],["2024-07-24",16.4279,16.4931,15.9142,15.9632,3672200.0],["2024-07-25",16.0121,16.2811,15.8735,16.0039,2106100.0],["2024-07-26",16.2159,16.2241,15.9061,16.2241,1833300.0],["2024-07-29",16.2404,16.3382,16.2077,16.2567,1154000.0],["2024-07-30",16.3056,16.4197,16.2893,16.3871,1607200.0],["2024-07-31",16.3871,16.4931,16.2404,16.2648,1904400.0],["2024-08-01",16.3219,16.3382,15.8816,15.9876,2266000.0],["2024-08-02",15.9142,15.9632,15.6534,15.7838,2312100.0],["2024-08-05",15.2865,15.6697,15.1071,15.3599,4495000.0],["2024-08-06",15.3925,15.9224,15.2294,15.7756,2786000.0],["2024-08-07",16.061,16.1018,15.7593,15.7593,2599600.0],["2024-08-08",15.8735,16.061,15.8164,15.9469,1909100.0],["2024-08-09",16.0039,16.0284,15.8572,15.9224,1214600.0],["2024-08-12",15.9306,15.9713,15.6207,15.6778,1675200.0],["2024-08-13",15.8164,15.9469,15.7349,15.8735,1300500.0],["2024-08-14",15.9795,16.0202,15.8735,15.9876,1091000.0],["2024-08-15",16.1425,16.1996,16.0528,16.1018,1700600.0],["2024-08-16",16.1018,16.2159,16.1018,16.1507,977200.0],["2024-08-19",16.1914,16.3219,16.1833,16.3137,1267600.0],["2024-08-20",16.2893,16.3056,16.1833,16.2322,1551600.0],["2024-08-21",16.33,16.3626,16.1914,16.3463,1203900.0],["2024-08-22",16.3626,16.4442,16.2893,16.3708,1295800.0],["2024-08-23",16.4686,16.6561,16.3953,16.6317,1683700.0],["2024-08-26",16.7132,16.8355,16.6561,16.754,1755800.0],["2024-08-27",16.6317,16.7458,16.6317,16.7051,1236000.0],["2024-08-28",16.7458,16.9007,16.7132,16.8029,1582100.0],["2024-08-29",16.8763,16.966,16.7214,16.8844,1232200.0],["2024-08-30",16.917,17.0149,16.8518,16.9904,1381000.0],["2024-09-03",16.9089,16.966,16.6888,16.754,1811000.0],["2024-09-04",16.0528,16.1588,15.9387,16.0447,17545400.0],["2024-09-05",16.167,16.379,16.1018,16.2404,12050000.0],["2024-09-06",16.2485,16.273,16.0202,16.0202,4798200.0],["2024-09-09",16.1099,16.1507,15.9795,16.1181,2885300.0],["2024-09-10",16.1425,16.1425,15.9061,16.061,2483700.0],["2024-09-11",15.9795,16.0284,15.7593,15.9387,2435200.0],["2024-09-12",15.9795,16.2485,15.9469,16.2404,3363100.0],["2024-09-13",16.3137,16.4768,16.2974,16.4686,3974900.0],["2024-09-16",16.5502,16.6725,16.4279,16.648,2674700.0],["2024-09-17",16.7132,16.7947,16.6561,16.7621,1684000.0],["2024-09-18",16.86,17.0312,16.754,16.9496,2792400.0],["2024-09-19",17.1209,17.2595,17.0149,17.2105,2818300.0],["2024-09-20",17.1698,17.2187,17.0556,17.0882,3997600.0],["2024-09-23",17.2024,17.2024,16.9741,17.0067,2243400.0],["2024-09-24",17.0393,17.1535,16.9986,17.0556,2382800.0],["2024-09-25",17.0556,17.0719,16.6806,16.7051,2501100.0],["2024-09-26",16.8274,16.9007,16.6725,16.8844,2020400.0],["2024-09-27",17.0801,17.0801,16.8029,16.966,2226000.0],["2024-09-30",16.9242,17.0411,16.8491,17.0077,1842600.0],["2024-10-01",16.9409,16.9743,16.6321,16.7156,2636400.0],["2024-10-02",16.6906,16.7239,16.5487,16.6238,2627000.0],["2024-10-03",16.5654,16.6488,16.4068,16.5737,2064000.0],["2024-10-04",16.6906,16.7406,16.5904,16.6655,2005600.0],["2024-10-07",16.5737,16.6238,16.315,16.4235,3679400.0],["2024-10-08",16.4402,16.557,16.3651,16.5153,1724600.0],["2024-10-09",16.4736,16.5904,16.4152,16.507,1565300.0],["2024-10-10",16.4569,16.5487,16.3985,16.4819,1943800.0],["2024-10-11",16.4819,16.557,16.4319,16.4736,1691300.0],["2024-10-14",16.4986,16.7239,16.4485,16.6822,2067200.0],["2024-10-15",16.749,16.7907,16.6739,16.7073,3760200.0],["2024-10-16",16.8408,16.9826,16.7824,16.9493,2183600.0],["2024-10-17",16.9493,17.016,16.9159,16.9242,2391400.0],["2024-10-18",16.966,16.9826,16.8324,16.9576,1278800.0],["2024-10-21",16.9409,16.9493,16.5153,16.5237,2525300.0],["2024-10-22",16.532,16.6321,16.4569,16.5737,1539700.0],["2024-10-23",16.4819,16.6739,16.4402,16.5821,1723000.0],["2024-10-24",16.5737,16.7323,16.5654,16.6906,1627900.0],["2024-10-25",16.7657,16.8074,16.5821,16.5988,1612100.0],["2024-10-28",16.6822,16.7573,16.6321,16.6488,1622200.0],["2024-10-29",16.5988,16.6488,16.4152,16.6071,1823200.0],["2024-10-30",16.6238,16.8908,16.6071,16.799,1476800.0],["2024-10-31",16.749,16.7657,16.4569,16.4736,1759200.0],["2024-11-01",16.6321,16.6822,16.4068,16.4652,1615800.0],["2024-11-04",16.5237,16.5737,16.4068,16.4235,1907000.0],["2024-11-05",16.4068,16.4485,16.29,16.4152,3344100.0],["2024-11-06",16.6906,16.8408,16.0313,16.1898,4925000.0],["2024-11-07",16.2149,16.3901,16.1982,16.2316,3615400.0],["2024-11-08",16.2483,16.4485,16.2316,16.2733,2938400.0],["2024-11-11",16.3401,16.4569,16.2983,16.315,2355400.0],["2024-11-12",16.2816,16.3067,16.0814,16.1064,2205900.0],["2024-11-13",16.2149,16.29,16.1398,16.2232,1679400.0],["2024-11-14",16.2316,16.3901,16.2316,16.3234,3270000.0],["2024-11-15",16.315,16.4152,16.2065,16.2483,2307500.0],["2024-11-18",16.2316,16.3567,16.1732,16.3234,1389300.0],["2024-11-19",16.1898,16.4903,16.1898,16.4819,1354500.0],["2024-11-20",16.4402,16.5403,16.3651,16.4819,1485600.0],["2024-11-21",16.4819,16.6321,16.4819,16.6155,1567900.0],["2024-11-22",16.6572,16.7072,16.5988,16.6238,1878300.0],["2024-11-25",16.7824,16.9743,16.7573,16.8908,2879200.0],["2024-11-26",16.799,16.8658,16.6822,16.8324,1747600.0],["2024-11-27",16.9075,17.0411,16.8908,16.9409,1722700.0],["2024-11-29",16.991,17.0661,16.9743,16.9993,915200.0],["2024-12-02",16.9993,17.0327,16.8241,16.9326,1450400.0],["2024-12-03",17.0077,17.0077,16.6572,16.6906,1821000.0],["2024-12-04",16.6906,16.7657,16.6321,16.6572,1450100.0],["2024-12-05",16.6906,16.7406,16.6321,16.6655,1269600.0],["2024-12-06",16.7573,16.8074,16.7073,16.7573,1246600.0],["2024-12-09",16.8324,17.0661,16.7907,16.9409,2293000.0],["2024-12-10",16.9409,16.9826,16.7573,16.8742,1305400.0],["2024-12-11",16.966,17.0077,16.7573,16.8241,1475800.0],["2024-12-12",16.8408,16.9493,16.7907,16.8908,1527400.0],["2024-12-13",16.8575,16.8992,16.7824,16.8074,1341500.0],["2024-12-16",16.774,17.0077,16.749,16.8408,1561500.0],["2024-12-17",16.7657,16.9075,16.5403,16.5654,2099100.0],["2024-12-18",16.5988,16.749,15.9812,15.9979,5115800.0],["2024-12-19",16.29,16.3901,15.8894,15.9061,4122900.0],["2024-12-20",15.856,16.3317,15.856,16.1815,5058500.0],["2024-12-23",16.1064,16.1565,15.9228,16.0897,2323300.0],["2024-12-24",16.048,16.3067,15.9979,16.2733,1026200.0],["2024-12-26",16.2149,16.2733,16.1565,16.1982,1934400.0],["2024-12-27",16.1565,16.2983,16.0647,16.1064,1779400.0],["2024-12-30",16.073,16.0814,15.8393,16.0229,2482700.0],["2024-12-31",16.1941,16.3225,16.0914,16.2198,3397500.0],["2025-01-02",16.2626,16.391,16.2198,16.3054,2267800.0],["2025-01-03",16.3225,16.6306,16.3225,16.5793,2468900.0],["2025-01-06",16.6135,16.6478,16.3824,16.391,1931700.0],["2025-01-07",16.4423,16.5451,16.2198,16.254,1931500.0],["2025-01-08",16.1856,16.1856,16.0401,16.1,2057600.0],["2025-01-10",15.886,16.0486,15.7148,15.7576,3178700.0],["2025-01-13",15.672,15.9288,15.5094,15.8945,3068700.0],["2025-01-14",15.963,16.2883,15.9545,16.2369,2628400.0],["2025-01-15",16.6563,16.6734,16.3054,16.3739,2633800.0],["2025-01-16",16.314,16.5365,16.3054,16.4766,1817900.0],["2025-01-17",16.5279,16.6221,16.4851,16.5793,1621300.0],["2025-01-21",16.5793,16.6906,16.391,16.4851,3027500.0],["2025-01-22",16.4252,16.468,16.2284,16.2712,2146600.0],["2025-01-23",16.314,16.3482,16.2369,16.2968,1712300.0],["2025-01-24",16.2712,16.4937,16.254,16.4338,1907000.0],["2025-01-27",16.4423,16.6649,16.3995,16.6306,1744000.0],["2025-01-28",16.5536,16.6991,16.5194,16.5279,1317000.0],["2025-01-29",16.5108,16.6478,16.3396,16.3482,1894000.0],["2025-01-30",16.5365,16.605,16.3739,16.5451,1802100.0],["2025-01-31",16.5878,16.6649,16.468,16.5622,1463300.0],["2025-02-03",16.2626,16.4937,16.2027,16.4509,1946700.0],["2025-02-04",16.3653,16.7419,16.3311,16.6563,2105200.0],["2025-02-05",16.6906,16.7933,16.6734,16.7419,1775200.0],["2025-02-06",16.8189,16.9559,16.7676,16.9559,1637700.0],["2025-02-07",16.9473,16.9559,16.7334,16.8703,1786700.0],["2025-02-10",16.8617,16.8789,16.6991,16.759,1883500.0],["2025-02-11",16.7077,16.8361,16.6649,16.8189,1733100.0],["2025-02-12",16.5536,16.7248,16.5108,16.6306,1979600.0],["2025-02-13",16.6649,16.8361,16.6135,16.8275,1605700.0],["2025-02-14",16.8617,17.0329,16.8617,16.9388,1911000.0],["2025-02-18",16.896,17.1185,16.896,17.0757,1986200.0],["2025-02-19",16.9473,17.1699,16.9473,17.1271,1684700.0],["2025-02-20",17.1956,17.2469,17.1271,17.1956,1927200.0],["2025-02-21",17.2555,17.2897,16.9901,17.0329,2022300.0],["2025-02-24",17.1014,17.2127,16.9901,17.0329,2188500.0],["2025-02-25",17.11,17.2041,16.973,17.1271,1801300.0],["2025-02-26",17.1442,17.3154,17.0928,17.1014,2210600.0],["2025-02-27",17.1185,17.5379,17.1185,17.2555,3183700.0],["2025-02-28",17.2726,17.5978,17.2384,17.5636,2979400.0],["2025-03-03",17.615,17.6406,17.1185,17.2469,2694200.0],["2025-03-04",17.0415,17.2041,16.9645,17.0073,2475800.0],["2025-03-05",17.0415,17.2555,16.896,17.2212,1999800.0],["2025-03-06",17.0843,17.2298,16.9901,17.1699,3296200.0],["2025-03-07",17.1271,17.6749,17.1271,17.5722,2664000.0],["2025-03-10",17.5379,17.8461,17.3924,17.4267,2878700.0],["2025-03-11",17.4438,17.5379,16.8446,16.9987,3165300.0],["2025-03-12",17.0329,17.0757,16.8104,16.9131,2744500.0],["2025-03-13",17.0158,17.187,16.7248,16.7334,2721400.0],["2025-03-14",16.8018,17.0843,16.8018,17.0586,2421700.0],["2025-03-17",17.0329,17.1956,17.0329,17.1185,1736500.0],["2025-03-18",17.0757,17.2384,17.0415,17.2212,1839600.0],["2025-03-19",17.264,17.401,17.2041,17.3325,1701200.0],["2025-03-20",17.3068,17.4609,17.2897,17.3496,1883700.0],["2025-03-21",17.2811,17.4095,17.05,17.0672,3747100.0],["2025-03-24",17.1185,17.2555,17.0415,17.0843,2050700.0],["2025-03-25",17.1956,17.2041,17.0073,17.1528,2053200.0],["2025-03-26",17.1784,17.3154,17.0158,17.187,3041600.0],["2025-03-27",17.2041,17.2983,17.0757,17.1271,2042100.0],["2025-03-28",17.1185,17.1528,16.8018,16.9901,3140500.0],["2025-03-31",16.9024,17.3761,16.8498,17.341,3912700.0],["2025-04-01",17.3234,17.5252,17.2445,17.4112,2935400.0],["2025-04-02",17.2884,17.4024,17.1831,17.3936,2111000.0],["2025-04-03",17.0077,17.2533,16.8147,16.841,4143300.0],["2025-04-04",16.5516,16.5516,15.8586,15.9814,6248300.0],["2025-04-07",15.5341,16.3235,15.0955,15.4376,6771300.0],["2025-04-08",15.9639,15.9902,15.0604,15.1569,5720000.0],["2025-04-09",14.9113,16.4112,14.5517,16.3235,9388900.0],["2025-04-10",16.0516,16.0779,14.9815,15.4288,5324400.0],["2025-04-11",15.3499,15.6569,14.8499,15.6306,4774400.0],["2025-04-14",15.9025,16.1832,15.7446,16.0867,5338400.0],["2025-04-15",16.1393,16.3498,16.0867,16.1569,3651400.0],["2025-04-16",16.2183,16.2358,15.9025,15.9902,2968100.0],["2025-04-17",16.0077,16.3849,15.9727,16.2797,2744300.0],["2025-04-21",16.1481,16.1656,15.7446,15.9727,2580900.0],["2025-04-22",16.2183,16.5428,16.113,16.5077,2520800.0],["2025-04-23",16.7533,16.9024,16.4551,16.5428,3224000.0],["2025-04-24",16.6042,16.6831,16.4375,16.5516,1659600.0],["2025-04-25",16.534,16.6656,16.4463,16.5603,1587100.0],["2025-04-28",16.613,16.841,16.6042,16.7708,2000600.0],["2025-04-29",16.7007,16.9112,16.6568,16.8498,1953300.0],["2025-04-30",16.6919,16.8673,16.4375,16.8323,2245100.0],["2025-05-01",16.8673,16.92,16.7621,16.7708,1832300.0],["2025-05-02",16.955,16.9814,16.8147,16.92,1796200.0],["2025-05-05",16.8235,16.9024,16.7708,16.7972,1408500.0],["2025-05-06",16.6919,16.7884,16.6042,16.6744,1969000.0],["2025-05-07",16.6919,16.8147,16.5866,16.6042,2550700.0],["2025-05-08",16.7094,16.8586,16.6217,16.7007,3090200.0],["2025-05-09",16.9287,16.9726,16.5516,16.8147,2368800.0],["2025-05-12",17.1042,17.262,16.9375,17.2533,3131000.0],["2025-05-13",17.2796,17.6129,17.227,17.5603,3882100.0],["2025-05-14",17.5603,17.5778,17.3848,17.5603,3546100.0],["2025-05-15",17.5515,17.7094,17.5427,17.6655,2258600.0],["2025-05-16",17.6743,17.8146,17.648,17.7796,2009900.0],["2025-05-19",17.5603,17.7182,17.5164,17.7094,2054700.0],["2025-05-20",17.6217,17.7357,17.4901,17.5076,1834000.0],["2025-05-21",17.4112,17.4112,16.9112,16.92,3812800.0],["2025-05-22",16.9112,17.1831,16.7358,17.0691,2222500.0],["2025-05-23",16.8761,17.1919,16.8761,17.1305,1946800.0],["2025-05-27",17.3234,17.3234,17.1217,17.2884,2383900.0],["2025-05-28",17.3234,17.3673,17.2533,17.3147,1293500.0],["2025-05-29",17.4199,17.4462,17.262,17.4375,1802000.0],["2025-05-30",17.3673,17.4024,17.227,17.3234,1935100.0],["2025-06-02",17.2533,17.2796,17.0691,17.1919,1382200.0],["2025-06-03",17.148,17.4989,17.0778,17.4024,1824700.0],["2025-06-04",17.4024,17.5427,17.3322,17.4726,1705000.0],["2025-06-05",17.5076,17.6568,17.4375,17.5866,1727300.0],["2025-06-06",17.7006,17.7708,17.6304,17.7182,1807400.0],["2025-06-09",17.7708,17.9199,17.7094,17.7708,2473000.0],["2025-06-10",17.8059,17.9374,17.7445,17.8848,2352600.0],["2025-06-11",17.9374,17.9725,17.7357,17.8059,3638700.0],["2025-06-12",17.7182,17.8585,17.6392,17.8585,2029600.0],["2025-06-13",17.7182,17.762,17.534,17.5603,1892500.0],["2025-06-16",17.6918,17.8059,17.5866,17.6041,1873800.0],["2025-06-17",17.5427,17.5866,17.4112,17.4112,1774400.0],["2025-06-18",17.4375,17.7532,17.4024,17.5866,2190500.0],["2025-06-20",17.6655,17.7445,17.4901,17.5866,3627100.0],["2025-06-23",17.569,17.7883,17.3936,17.7445,2616600.0],["2025-06-24",17.8146,17.9287,17.7796,17.7796,2073800.0],["2025-06-25",17.7796,17.8585,17.6655,17.762,1766000.0],["2025-06-26",17.8497,17.9374,17.7708,17.9024,1910500.0],["2025-06-27",17.9024,17.9725,17.8059,17.8936,2545500.0],["2025-06-30",18.0104,18.0643,17.8127,18.0283,2285400.0],["2025-07-01",18.0283,18.4775,17.9834,18.3158,4014200.0],["2025-07-02",18.3158,18.6661,18.2798,18.6392,3271000.0],["2025-07-03",18.6212,18.7469,18.5493,18.6302,1478900.0],["2025-07-07",18.5942,18.6212,18.4325,18.5044,2347200.0],["2025-07-08",18.4954,18.7469,18.4505,18.6032,2091800.0],["2025-07-09",18.6841,18.729,18.6212,18.6302,2007500.0],["2025-07-10",18.6391,18.9086,18.6391,18.8368,2245100.0],["2025-07-11",18.7469,18.8458,18.6841,18.7649,2035700.0],["2025-07-14",18.7559,18.8547,18.6661,18.7649,2991600.0],["2025-07-15",18.7469,18.8098,18.5224,18.5314,2420800.0],["2025-07-16",18.6032,18.7739,18.4864,18.729,1844500.0],["2025-07-17",18.0463,18.1002,17.696,17.7049,30464600.0],["2025-07-18",17.8577,17.9115,17.5972,17.6421,15670700.0],["2025-07-21",17.7319,17.8217,17.6061,17.7139,6874000.0],["2025-07-22",17.7229,17.9744,17.7229,17.9026,6021600.0],["2025-07-23",17.9205,18.0193,17.8487,17.9385,4791500.0],["2025-07-24",17.8577,17.8936,17.7409,17.7499,4684000.0],["2025-07-25",17.7409,17.9205,17.6421,17.9026,4635000.0],["2025-07-28",17.9295,17.9295,17.7409,17.7858,2152500.0],["2025-07-29",17.8487,17.9475,17.7499,17.9026,2952100.0],["2025-07-30",17.8936,17.9565,17.5792,17.6061,4173700.0],["2025-07-31",17.5792,17.5882,17.4085,17.4804,3791600.0],["2025-08-01",17.4714,17.5433,17.2828,17.3995,4459700.0],["2025-08-04",17.4534,17.5612,17.4265,17.5253,2560800.0],["2025-08-05",17.5522,17.6421,17.4894,17.5972,2747600.0],["2025-08-06",17.6241,17.66,17.3636,17.4265,3037800.0],["2025-08-07",17.6421,17.7858,17.5612,17.7678,3566200.0],["2025-08-08",17.8217,17.9475,17.7588,17.8577,2334700.0],["2025-08-11",17.8666,17.9115,17.678,17.7229,2753600.0],["2025-08-12",17.8307,17.9115,17.7768,17.8756,2024400.0],["2025-08-13",17.8846,18.0822,17.8666,18.0553,3848900.0],["2025-08-14",17.9295,18.0014,17.8127,17.9026,3321100.0],["2025-08-15",17.9026,17.9385,17.8397,17.8487,2489600.0],["2025-08-18",17.8397,17.9205,17.7948,17.8307,2611600.0],["2025-08-19",17.8307,18.0373,17.8217,17.9565,1770400.0],["2025-08-20",17.9924,18.1002,17.9565,18.0104,1691700.0],["2025-08-21",17.9026,17.9834,17.8397,17.8666,1666900.0],["2025-08-22",17.9475,18.2349,17.9115,18.19,3105300.0],["2025-08-25",18.208,18.2259,18.1002,18.1002,2100300.0],["2025-08-26",18.1002,18.181,18.0463,18.1002,2973200.0],["2025-08-27",18.1002,18.208,18.0463,18.0822,2915700.0],["2025-08-28",18.1361,18.1361,17.9834,18.0643,1799000.0],["2025-08-29",18.0553,18.2349,18.0553,18.208,2292800.0],["2025-09-02",18.0553,18.1271,17.9744,18.0553,2078800.0],["2025-09-03",18.0104,18.199,17.9924,18.199,1948300.0],["2025-09-04",18.217,18.3876,18.199,18.3876,2048500.0],["2025-09-05",18.4685,18.6122,18.3966,18.5044,2525600.0],["2025-09-08",18.4146,18.5044,18.2619,18.4236,2519000.0],["2025-09-09",18.4236,18.5673,18.2888,18.5134,2702300.0],["2025-09-10",18.5314,18.6481,18.5044,18.6032,2315300.0],["2025-09-11",18.6751,18.72,18.4685,18.4864,3040400.0],["2025-09-12",18.4595,18.4864,18.3876,18.4056,3617000.0],["2025-09-15",18.5224,18.5224,18.2349,18.2619,2306600.0],["2025-09-16",18.2529,18.3427,18.0912,18.1271,2152600.0],["2025-09-17",18.172,18.3966,18.1182,18.217,2666000.0],["2025-09-18",18.2619,18.3248,18.1271,18.2349,2019800.0],["2025-09-19",18.2978,18.2978,18.1271,18.172,4786200.0],["2025-09-22",18.1361,18.1541,17.9385,17.9924,3411900.0],["2025-09-23",18.0283,18.1182,17.9475,18.0193,2840800.0],["2025-09-24",18.0104,18.0373,17.9116,17.9385,3167500.0],["2025-09-25",17.8846,17.9744,17.8038,17.9475,2995700.0],["2025-09-26",18.0463,18.0912,17.9475,18.0104,2539700.0],["2025-09-29",18.0104,18.0283,17.7319,17.8846,4473200.0],["2025-09-30",17.8754,17.8938,17.6913,17.8294,2879200.0],["2025-10-01",17.8018,17.9951,17.7833,17.9214,3765300.0],["2025-10-02",17.9122,17.9767,17.7097,17.903,2543600.0],["2025-10-03",17.9122,18.0135,17.8386,17.8846,2682000.0],["2025-10-06",17.8662,17.8846,17.4796,17.4888,4205700.0],["2025-10-07",17.4796,17.5348,17.3875,17.4152,2982200.0],["2025-10-08",17.4796,17.4888,17.2955,17.2955,2905700.0],["2025-10-09",17.2679,17.3507,16.9641,17.0378,3556800.0],["2025-10-10",17.1022,17.1482,16.9181,16.9365,3396400.0],["2025-10-13",16.9825,17.2403,16.9825,17.2311,2688500.0],["2025-10-14",17.1758,17.4612,17.1574,17.3968,3140800.0],["2025-10-15",17.544,17.544,17.2035,17.2035,3634300.0],["2025-10-16",17.2127,17.2955,16.8721,16.8721,3221800.0],["2025-10-17",16.9089,17.093,16.8905,17.0746,2501200.0],["2025-10-20",17.093,17.2127,17.0286,17.1943,2000500.0],["2025-10-21",17.185,17.2955,17.1482,17.1666,2191800.0],["2025-10-22",17.2127,17.2771,17.1206,17.2035,2144300.0],["2025-10-23",17.2587,17.2679,17.0562,17.0838,2061900.0],["2025-10-24",17.2035,17.3047,17.1482,17.1574,2237900.0],["2025-10-27",17.1758,17.2311,17.047,17.1114,2199600.0],["2025-10-28",17.1022,17.1022,16.9641,16.9825,2207800.0],["2025-10-29",16.9641,17.139,16.7432,16.8169,3345100.0],["2025-10-30",16.734,16.8261,16.5683,16.6788,3799000.0],["2025-10-31",16.5867,16.78,16.4303,16.734,3331300.0],["2025-11-03",16.6512,16.688,16.4763,16.688,3262000.0],["2025-11-04",16.6512,16.9733,16.6052,16.9089,5280900.0],["2025-11-05",16.9089,17.0562,16.8905,17.001,3087100.0],["2025-11-06",17.0194,17.0654,16.7893,16.8169,3573300.0],["2025-11-07",16.8629,16.9641,16.7985,16.9549,3932400.0],["2025-11-10",16.7892,16.9365,16.3934,16.4671,5253000.0],["2025-11-11",16.5315,16.7248,16.4487,16.6328,3230600.0],["2025-11-12",16.6052,16.6604,16.4855,16.4855,3208800.0],["2025-11-13",16.4855,16.6236,16.4395,16.4947,2865500.0],["2025-11-14",16.4763,16.5223,16.3198,16.4119,3860300.0],["2025-11-17",16.4395,16.4855,16.2002,16.2278,2861400.0],["2025-11-18",16.1909,16.2646,16.0713,16.2646,4031500.0],["2025-11-19",16.2738,16.283,16.1357,16.1817,2646900.0],["2025-11-20",16.1817,16.3474,16.1357,16.1449,2978700.0],["2025-11-21",16.1725,16.5407,16.1449,16.4395,3345800.0],["2025-11-24",16.4303,16.4671,16.3106,16.375,3540000.0],["2025-11-25",16.4119,16.8721,16.4119,16.8077,3390500.0],["2025-11-26",16.8629,17.001,16.8537,16.8537,3308400.0],["2025-11-28",16.9365,16.9641,16.7985,16.8813,1771200.0],["2025-12-01",16.8077,16.9089,16.7524,16.9089,3558900.0],["2025-12-02",16.8997,16.9089,16.7064,16.7524,2522600.0],["2025-12-03",16.7616,16.9733,16.7616,16.9457,2269500.0],["2025-12-04",17.0378,17.1022,16.7432,16.8445,4092900.0],["2025-12-05",16.8537,16.9089,16.78,16.7892,2354100.0],["2025-12-08",16.7524,16.8905,16.7064,16.8537,2941000.0],["2025-12-09",16.8905,16.9918,16.7708,16.78,3000500.0],["2025-12-10",16.8261,17.1298,16.8261,17.0746,3866200.0],["2025-12-11",17.1206,17.1758,16.9457,17.0102,2733100.0],["2025-12-12",17.0746,17.1482,16.9641,16.9641,2269500.0],["2025-12-15",17.1022,17.1022,16.9457,17.0378,3741500.0],["2025-12-16",17.0194,17.0838,16.7708,16.7892,3725900.0],["2025-12-17",16.8169,17.0746,16.8077,17.0286,4217900.0],["2025-12-18",17.0746,17.139,16.9641,16.9733,3621900.0],["2025-12-19",16.9825,17.0562,16.9365,16.9733,5524400.0],["2025-12-22",17.0102,17.1298,16.9365,17.1298,3286600.0],["2025-12-23",17.1482,17.1666,16.9641,16.9825,2580500.0],["2025-12-24",17.0102,17.093,17.001,17.0654,1598700.0],["2025-12-26",17.1022,17.1574,17.0102,17.0654,2034600.0],["2025-12-29",17.0838,17.1114,16.9733,17.001,3842500.0],["2025-12-30",17.0378,17.139,17.0102,17.1206,4057600.0],["2025-12-31",17.149,17.1868,16.9694,17.0167,4725400.0],["2026-01-02",17.0167,17.4986,16.9505,17.4041,5794200.0],["2026-01-05",17.3568,17.508,17.2245,17.4513,4333500.0],["2026-01-06",17.4324,17.4986,17.2718,17.3568,3625300.0],["2026-01-07",17.3946,17.4797,17.045,17.045,4764500.0],["2026-01-08",17.0261,17.3757,16.9789,17.234,4265000.0],["2026-01-09",17.3379,17.5647,17.2151,17.2245,4042200.0],["2026-01-12",17.1962,17.234,17.0545,17.1017,2804900.0],["2026-01-13",17.1206,17.149,16.7994,16.8939,4324300.0],["2026-01-14",16.875,17.1584,16.8466,17.149,4483300.0],["2026-01-15",17.1773,17.3757,17.0923,17.3379,4067000.0],["2026-01-16",17.423,17.5363,17.3001,17.5363,3283000.0],["2026-01-20",17.2812,17.4513,17.1395,17.2151,4812600.0],["2026-01-21",17.234,17.3757,17.1395,17.3568,3055800.0],["2026-01-22",17.4041,17.4986,17.319,17.3568,2971600.0],["2026-01-23",17.3474,17.3568,17.1017,17.1773,2982300.0],["2026-01-26",17.2151,17.2718,16.9694,17.1301,3022800.0],["2026-01-27",17.1301,17.2623,17.0545,17.2529,2185600.0],["2026-01-28",17.234,17.4513,17.1679,17.1962,2787300.0],["2026-01-29",17.2434,17.3379,17.0639,17.1773,4458300.0],["2026-01-30",17.0828,17.1773,16.6576,16.9411,5114700.0],["2026-02-02",16.9033,16.9789,16.7521,16.8466,4203700.0],["2026-02-03",16.8939,17.1301,16.875,17.0828,4092700.0],["2026-02-04",17.1395,17.4702,17.1112,17.4608,3442800.0],["2026-02-05",17.423,17.4608,17.0923,17.2057,3298800.0],["2026-02-06",17.2907,17.3379,17.1017,17.1206,3415300.0],["2026-02-09",17.0923,17.1112,16.8939,16.9883,3310600.0],["2026-02-10",17.1112,17.2151,16.9883,17.1868,2719000.0],["2026-02-11",17.1773,17.2907,17.045,17.0639,3390500.0],["2026-02-12",17.1962,17.2812,16.9222,17.0734,4145400.0],["2026-02-13",17.0923,17.1868,16.9316,17.0734,2531700.0],["2026-02-17",17.1395,17.1584,16.8372,17.0828,2711800.0],["2026-02-18",17.1017,17.2434,17.045,17.1112,2445000.0],["2026-02-19",17.0923,17.1679,16.9033,17.0167,2856900.0],["2026-02-20",16.96,17.1301,16.96,17.0639,2594800.0],["2026-02-23",17.045,17.1679,16.8088,16.8183,3373100.0],["2026-02-24",16.8183,16.8561,16.6009,16.7049,5136800.0],["2026-02-25",16.8466,16.8655,16.5254,16.7427,5235400.0],["2026-02-26",16.771,17.1017,16.6765,17.1017,4390100.0],["2026-02-27",16.96,17.0734,16.8088,16.8277,4223400.0],["2026-03-02",16.5821,17.1301,16.497,17.0072,3970800.0],["2026-03-03",16.8183,17.1301,16.7332,16.9505,3485300.0],["2026-03-04",16.9694,17.1584,16.9127,17.1017,3567800.0],["2026-03-05",17.0261,17.1773,16.9505,17.045,3367400.0],["2026-03-06",16.9411,16.9789,16.7616,16.96,2460900.0],["2026-03-09",16.8183,16.9789,16.5537,16.9033,4042100.0],["2026-03-10",16.875,17.0072,16.6954,16.8561,3416200.0],["2026-03-11",16.8655,16.9128,16.7521,16.8655,2492900.0],["2026-03-12",16.771,16.96,16.6765,16.6765,3306900.0],["2026-03-13",16.8088,16.8466,16.6009,16.6104,3402500.0],["2026-03-16",16.6293,16.8183,16.5443,16.5632,4226100.0],["2026-03-17",16.771,16.9411,16.771,16.8088,3251100.0],["2026-03-18",16.7049,16.8561,16.6576,16.6671,2446700.0],["2026-03-19",16.7143,16.8088,16.6198,16.7049,2952400.0],["2026-03-20",16.7238,16.771,16.1096,16.138,7739500.0],["2026-03-23",16.3364,16.601,16.2325,16.4309,4133900.0],["2026-03-24",16.412,16.6009,16.3458,16.412,3113100.0],["2026-03-25",16.5915,16.6765,16.3931,16.5159,2544800.0],["2026-03-26",16.4403,16.6104,16.4214,16.4876,2602100.0],["2026-03-27",16.3931,16.497,16.0718,16.1002,3840100.0],["2026-03-30",16.223,16.4876,16.1663,16.412,3223700.0],["2026-03-31",16.5869,16.7812,16.4508,16.7326,3431400.0],["2026-04-01",16.7132,16.7909,16.5966,16.5966,3134500.0],["2026-04-02",16.48,16.7521,16.4217,16.7326,2650100.0],["2026-04-06",16.6841,16.8298,16.6743,16.7909,2531800.0],["2026-04-07",16.7909,16.8881,16.7521,16.7715,2351700.0],["2026-04-08",16.995,17.131,16.995,17.0825,3400000.0],["2026-04-09",17.0047,17.2865,17.0047,17.2379,2145100.0],["2026-04-10",17.2768,17.3059,17.1116,17.1796,2023600.0],["2026-04-13",17.0825,17.3254,17.0047,17.3157,2220800.0],["2026-04-14",17.3448,17.5294,17.3351,17.51,2950700.0],["2026-04-15",17.5197,17.6849,17.4031,17.6363,3931600.0],["2026-04-16",17.6558,17.6655,17.4128,17.442,2674400.0],["2026-04-17",17.5197,17.7432,17.5197,17.6266,3268000.0],["2026-04-20",17.5489,17.7626,17.4517,17.7335,2108800.0],["2026-04-21",17.7626,17.889,17.6558,17.7238,2443700.0],["2026-04-22",17.8015,17.889,17.6849,17.7238,2306700.0],["2026-04-23",17.7238,17.7918,17.578,17.6266,1705200.0],["2026-04-24",17.5975,17.7529,17.5586,17.6946,1953600.0],["2026-04-27",17.7043,17.9278,17.7043,17.8112,2586200.0],["2026-04-28",17.9084,17.957,17.7918,17.8598,1910900.0],["2026-04-29",17.8209,17.8598,17.4711,17.5392,2933800.0],["2026-04-30",17.5877,17.8695,17.5683,17.8404,2064100.0],["2026-05-01",17.8501,17.8792,17.7626,17.7821,1550300.0],["2026-05-04",17.6363,17.7821,17.5003,17.5003,2043400.0],["2026-05-05",17.5392,17.8112,17.5197,17.7432,2010500.0],["2026-05-06",17.8792,17.9667,17.7821,17.8112,2533000.0],["2026-05-07",17.7821,17.8015,17.51,17.5392,3768200.0],["2026-05-08",17.3448,17.4225,16.927,17.2476,5475800.0],["2026-05-11",17.2962,17.3059,16.7424,16.7424,4863900.0],["2026-05-12",16.8492,16.8492,16.6355,16.7326,3738500.0],["2026-05-13",16.616,16.7521,16.5966,16.6258,3661600.0],["2026-05-14",16.6743,16.8201,16.6452,16.6549,3246300.0],["2026-05-15",16.616,16.6452,16.5189,16.5577,2720000.0],["2026-05-18",16.5189,16.6452,16.412,16.5286,3117900.0],["2026-05-19",16.5189,16.5675,16.344,16.3537,3396500.0],["2026-05-20",16.4023,16.7132,16.3342,16.6549,3190600.0],["2026-05-21",16.5772,16.8784,16.4508,16.8492,2741900.0],["2026-05-22",16.8687,16.927,16.7229,16.8007,2646400.0],["2026-05-26",16.8007,16.9173,16.7618,16.8784,2705400.0],["2026-05-27",16.8978,16.9853,16.8201,16.8201,2255700.0],["2026-05-28",16.7618,16.8298,16.6063,16.6063,3379200.0],["2026-05-29",16.6938,16.8298,16.5966,16.5966,4276600.0],["2026-06-01",16.5092,16.5869,16.3051,16.3245,4931800.0],["2026-06-02",16.3731,16.7035,16.3731,16.616,3808000.0],["2026-06-03",16.5383,16.6549,16.4023,16.4508,3005800.0],["2026-06-04",16.5577,16.7035,16.5189,16.6063,3349600.0],["2026-06-05",16.6063,16.6841,16.4897,16.5675,2578000.0],["2026-06-08",16.5966,16.6549,16.2857,16.3634,3248700.0],["2026-06-09",16.5092,16.7132,16.48,16.6743,3169600.0],["2026-06-10",16.7132,16.7618,16.5675,16.5675,2288200.0],["2026-06-11",16.6743,16.7229,16.4314,16.4606,2721700.0],["2026-06-12",16.5675,16.616,16.4217,16.5189,2415100.0],["2026-06-15",16.548,16.6549,16.3245,16.344,3130900.0],["2026-06-16",16.4023,16.5869,16.3731,16.48,3068700.0],["2026-06-17",16.4703,16.5577,16.1496,16.1885,4849900.0],["2026-06-18",16.3051,16.3925,16.1982,16.2274,4652300.0],["2026-06-22",16.2274,16.344,16.1496,16.1691,3128700.0],["2026-06-23",16.1885,16.3051,16.1593,16.2662,4487600.0],["2026-06-24",16.3245,16.3925,16.1302,16.1399,4248800.0],["2026-06-25",16.1788,16.4023,16.1108,16.1399,3668700.0],["2026-06-26",16.1593,16.3634,16.0719,16.344,4273100.0],["2026-06-29",16.3828,16.4994,16.2662,16.48,4844400.0],["2026-06-30",16.43,16.57,16.36,16.38,4645800.0],["2026-07-01",16.41,16.54,16.33,16.33,4308300.0],["2026-07-02",16.5,16.53,16.29,16.48,3631600.0],["2026-07-06",16.5,16.775,16.48,16.71,4385959.595392],["2026-07-07",16.78,16.87,16.62,16.62,4453795.052272],["2026-07-08",16.6,16.63,16.4,16.45,3154896.177822],["2026-07-09",16.45,16.53,16.4,16.45,3004055.143755],["2026-07-10",16.55,16.69,16.51,16.64,2060792.300254],["2026-07-13",16.65,16.7,16.34,16.46,3502456.566255],["2026-07-14",16.55,16.69,16.54,16.61,4149275.500737],["2026-07-15",16.67,16.865,16.65,16.66,3870242.150674],["2026-07-16",16.7,17.12,16.7,17.09,5009197.707672],["2026-07-17",17.11,17.19,16.78,17,4704798.657019],["2026-07-20",16.96,16.98,16.52,16.6,3351135.005155],["2026-07-21",16.6,16.67,16.56,16.6,2402089.128933],["2026-07-22",16.65,16.7,16.4,16.48,2661157.671484],["2026-07-23",16.41,16.44,16.27,16.33,2884216.810871],["2026-07-24",16.37,16.59,16.32,16.52,2513960.01971],["2026-07-27",16.55,16.73,16.53,16.58,2389499.807531],["2026-07-28",16.68,16.81,16.64,16.66,3262594.477078],["2026-07-29",16.64,16.66,16.49387,16.52,3081051.927586],["2026-07-30",16.55,16.58,16.11,16.23,4180933.571255],["2026-07-31",16.1,16.19,15.935,15.98,4734734.904579],["2026-08-03",16.02,16.07,15.78,15.97,5394135.429574],["2026-08-04",15.91,16.31,15.795,16.26,8249187.803257],["2026-08-05",16.25,16.2899,16.015,16.21,4600217.647209],["2026-08-06",16.07,16.22,15.51,15.93,11324649.877942],["2026-08-07",15.92,16.48,15.91,16.45,7125170.108425],["2026-08-10",16.32,16.52,16.28,16.425,1084857.936554],["2026-08-11",16.65,16.87,16.545,16.66,3833444.320158],["2026-08-12",16.65,16.73,16.41,16.46,4942137.440551],["2026-08-13",16.47,16.5283,16.27,16.35,4637525.110661],["2026-08-14",16.37,16.59,16.285,16.3,2859419.599514]]}