{"t":"TNL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-07-19",8.5359,8.8853,8.5228,8.5359,1331437.0],["2006-07-20",8.5491,8.641,8.5491,8.6068,1616286.0],["2006-07-21",8.62,8.6935,8.599,8.641,1087122.0],["2006-07-24",8.641,8.662,8.3915,8.5097,547105.0],["2006-07-25",8.4834,9.1584,8.3652,9.0376,1441965.0],["2006-07-26",8.8642,8.8642,8.3363,8.4676,558623.0],["2006-07-27",8.4571,8.5097,8.1945,8.2785,1362225.0],["2006-07-28",8.2733,8.6804,8.1814,8.6673,977258.0],["2006-07-31",8.6673,8.9299,8.5622,8.7854,5699860.0],["2006-08-01",8.7854,8.7854,8.1709,8.3652,8056398.0],["2006-08-02",8.2996,8.2996,7.8609,7.882,7586153.0],["2006-08-03",7.8793,7.9712,7.7349,7.7454,4696465.0],["2006-08-04",7.7611,7.8741,7.3856,7.4171,5450229.0],["2006-08-07",7.3672,7.3724,6.6922,7.094,10105495.0],["2006-08-08",7.1308,7.1965,7.0257,7.052,7185903.0],["2006-08-09",7.1045,7.1439,6.75,6.8471,7532550.0],["2006-08-10",6.6974,7.4355,6.6974,7.3934,8360517.0],["2006-08-11",7.3803,7.7139,7.3803,7.5484,3797174.0],["2006-08-14",7.4722,7.4959,7.2148,7.2332,2943735.0],["2006-08-15",7.4066,7.5011,7.3803,7.4854,2395966.0],["2006-08-16",7.4854,7.5195,7.3672,7.3829,2640502.0],["2006-08-17",7.354,7.4066,7.2332,7.2569,2428526.0],["2006-08-18",7.354,7.4512,7.291,7.2936,2570286.0],["2006-08-21",7.1177,7.1964,7.0993,7.1019,1574865.0],["2006-08-22",6.9338,7.0126,6.9207,6.9469,2258414.0],["2006-08-23",6.8813,7.0126,6.8813,6.9312,1608533.0],["2006-08-24",7.3278,7.4854,7.2569,7.3225,5189302.0],["2006-08-25",7.3225,7.593,7.312,7.5825,3770151.0],["2006-08-28",7.5825,7.748,7.4643,7.4854,4768452.0],["2006-08-29",7.5248,7.6534,7.5248,7.5694,2026282.0],["2006-08-30",7.6167,7.6823,7.5957,7.6114,1803010.0],["2006-08-31",7.6298,7.7139,7.6193,7.685,1847088.0],["2006-09-01",7.7086,7.7638,7.6692,7.7349,2396852.0],["2006-09-05",7.6692,7.7506,7.6377,7.7322,2027168.0],["2006-09-06",7.6692,7.7743,7.5326,7.5353,2999332.0],["2006-09-07",7.551,7.5773,7.4722,7.5116,1987076.0],["2006-09-08",7.4591,7.5379,7.3724,7.4959,3636808.0],["2006-09-11",7.4854,7.6561,7.4617,7.5878,1840222.0],["2006-09-12",7.5878,7.6561,7.4932,7.6272,4740765.0],["2006-09-13",7.6035,7.706,7.5878,7.6298,2418337.0],["2006-09-14",7.5642,7.7428,7.5642,7.6771,2505387.0],["2006-09-15",7.6771,7.6771,7.5326,7.5983,3125365.0],["2006-09-18",7.5641,7.6377,7.4801,7.5116,2754796.0],["2006-09-19",7.4985,7.4985,7.3934,7.4407,2645596.0],["2006-09-20",7.4407,7.4591,7.4013,7.4276,2810614.0],["2006-09-21",7.4276,7.4407,7.249,7.2595,2749258.0],["2006-09-22",7.2621,7.2752,7.0625,7.0888,2774288.0],["2006-09-25",7.1177,7.3278,7.0783,7.2542,2417230.0],["2006-09-26",7.2647,7.446,7.2332,7.2647,2482129.0],["2006-09-27",7.249,7.4328,7.1833,7.3488,2382454.0],["2006-09-28",7.3225,7.375,7.2569,7.2805,1738775.0],["2006-09-29",7.249,7.3882,7.249,7.3462,2121084.0],["2006-10-02",7.2884,7.3961,7.2542,7.27,2268160.0],["2006-10-03",7.2437,7.3672,7.2227,7.3278,2386220.0],["2006-10-04",7.2884,7.3698,7.2779,7.354,2581583.0],["2006-10-05",7.3015,7.5458,7.2884,7.4223,4008485.0],["2006-10-06",7.3934,7.5116,7.3908,7.4696,2406819.0],["2006-10-09",7.425,7.6298,7.3803,7.6167,1732352.0],["2006-10-10",7.5642,7.6955,7.5195,7.6797,2672841.0],["2006-10-11",7.6167,7.6272,7.4066,7.509,3858530.0],["2006-10-12",7.509,7.7296,7.4854,7.6429,2548801.0],["2006-10-13",7.5904,7.748,7.5904,7.7454,2307366.0],["2006-10-16",7.7244,7.8925,7.6745,7.8452,3159033.0],["2006-10-17",7.8005,7.8662,7.7165,7.8163,1522813.0],["2006-10-18",7.8662,7.9476,7.7506,7.832,1893603.0],["2006-10-19",7.8478,7.8714,7.8005,7.8478,2697206.0],["2006-10-20",7.8504,7.8925,7.8084,7.8531,2819474.0],["2006-10-23",7.8137,7.8872,7.7769,7.8531,1813642.0],["2006-10-24",7.8058,7.8215,7.7217,7.7638,1485158.0],["2006-10-25",7.7506,7.8925,7.748,7.7743,2101371.0],["2006-10-26",7.7795,7.8005,7.5825,7.6692,3542228.0],["2006-10-27",7.6429,7.7585,7.6298,7.6876,2174466.0],["2006-10-30",7.6692,7.6955,7.5878,7.6193,2556996.0],["2006-10-31",7.6219,7.8189,7.6193,7.748,3366357.0],["2006-11-01",7.7296,7.7716,7.6377,7.7296,3681773.0],["2006-11-02",7.8793,8.05,7.8793,7.8951,4715514.0],["2006-11-03",7.903,7.9686,7.8347,7.8846,4548503.0],["2006-11-06",8.0238,8.05,7.9319,7.9712,3231464.0],["2006-11-07",7.9712,7.9765,7.8636,7.8793,2316890.0],["2006-11-08",7.8662,7.8898,7.8268,7.8662,2922914.0],["2006-11-09",7.8399,7.8977,7.8189,7.8557,5283440.0],["2006-11-10",7.8268,7.8925,7.8137,7.8636,2735082.0],["2006-11-13",7.8662,7.8977,7.8636,7.8767,1820287.0],["2006-11-14",7.8662,7.945,7.832,7.8925,2803747.0],["2006-11-15",7.945,7.9686,7.8426,7.8977,2661101.0],["2006-11-16",7.9161,8.0737,7.9056,8.0658,1989070.0],["2006-11-17",8.0238,8.0816,7.9502,8.0737,2040679.0],["2006-11-20",8.0238,8.142,7.9949,8.1262,3178304.0],["2006-11-21",8.142,8.339,8.1288,8.2996,4962486.0],["2006-11-22",8.3337,8.3705,8.2365,8.3206,1686944.0],["2006-11-24",8.2733,8.3179,8.1997,8.3101,716774.0],["2006-11-27",8.2785,8.2812,8.2024,8.2339,3219060.0],["2006-11-28",8.2208,8.2602,8.1236,8.2575,2680150.0],["2006-11-29",8.2575,8.3416,8.0921,8.3258,2424761.0],["2006-11-30",8.3258,8.3652,8.2365,8.3363,3228584.0],["2006-12-01",8.2864,8.3048,8.0763,8.184,1885851.0],["2006-12-04",8.2129,8.3179,8.1682,8.3127,4269634.0],["2006-12-05",8.3258,8.3678,8.247,8.3416,2964335.0],["2006-12-06",8.36,8.5359,8.3442,8.4808,4499108.0],["2006-12-07",8.5044,8.5333,8.444,8.5097,1836013.0],["2006-12-08",8.5123,8.5885,8.5097,8.5517,3654971.0],["2006-12-11",8.5543,8.7697,8.5359,8.7329,3275764.0],["2006-12-12",8.6935,8.7145,8.4204,8.486,4164421.0],["2006-12-13",8.5097,8.5491,8.4466,8.507,1886515.0],["2006-12-14",8.4965,8.5885,8.3836,8.4046,1237964.0],["2006-12-15",8.4309,8.4493,8.1945,8.2313,2610156.0],["2006-12-18",8.2864,8.6147,8.2864,8.5097,4788166.0],["2006-12-19",8.5097,8.5359,8.4414,8.5333,2231391.0],["2006-12-20",8.5228,8.6384,8.5123,8.5858,1833355.0],["2006-12-21",8.5832,8.5858,8.4361,8.444,1997487.0],["2006-12-22",8.4282,8.5832,8.4256,8.5753,1757824.0],["2006-12-26",8.5753,8.6331,8.5123,8.62,1338968.0],["2006-12-27",8.62,8.6778,8.578,8.6699,1912209.0],["2006-12-28",8.5963,8.6331,8.5018,8.5044,1971128.0],["2006-12-29",8.4965,8.5202,8.4046,8.4099,1460793.0],["2007-01-03",8.4125,8.641,8.3783,8.5596,3118056.0],["2007-01-04",8.486,8.5281,8.465,8.4729,3860523.0],["2007-01-05",8.4834,8.5491,8.444,8.4676,1622931.0],["2007-01-08",8.4125,8.5202,8.3915,8.4755,1731909.0],["2007-01-09",8.5097,8.5386,8.423,8.4834,2386220.0],["2007-01-10",8.4834,8.5438,8.4571,8.5228,2170700.0],["2007-01-11",8.5175,8.6384,8.5149,8.5937,1881864.0],["2007-01-12",8.578,8.6016,8.4965,8.5386,1203853.0],["2007-01-16",8.5359,8.5753,8.4624,8.5123,1346942.0],["2007-01-17",8.4834,8.5359,8.3836,8.402,1473640.0],["2007-01-18",8.423,8.4335,8.2969,8.3074,1398330.0],["2007-01-19",8.3179,8.3915,8.2155,8.2181,1375958.0],["2007-01-22",8.2339,8.2365,8.0999,8.1078,1634449.0],["2007-01-23",8.1236,8.2496,8.1157,8.1393,1712417.0],["2007-01-24",8.163,8.2313,8.1367,8.1656,2155638.0],["2007-01-25",8.1288,8.2181,7.8662,7.8662,2092067.0],["2007-01-26",7.9319,8.0448,7.9319,7.9818,2978511.0],["2007-01-29",7.9765,8.0028,7.8058,7.8793,2699642.0],["2007-01-30",7.8925,8.0632,7.8767,8.0448,2397295.0],["2007-01-31",8.0474,8.247,7.9975,8.1945,2253763.0],["2007-02-01",8.1892,8.4755,8.1656,8.444,2832321.0],["2007-02-02",8.4466,8.5753,8.4282,8.5491,4542522.0],["2007-02-05",8.5149,8.62,8.4965,8.6095,1691153.0],["2007-02-06",8.6147,8.6384,8.5937,8.6384,1890059.0],["2007-02-07",8.6384,8.6804,8.578,8.6778,1837121.0],["2007-02-08",8.6673,8.8958,8.641,8.8958,3076857.0],["2007-02-09",8.9141,8.922,8.8642,8.9063,4085567.0],["2007-02-12",8.8642,8.9089,8.8327,8.8931,3019045.0],["2007-02-13",9.0612,9.2188,9.035,9.1453,3757747.0],["2007-02-14",9.1426,9.2057,9.0901,9.1531,1943219.0],["2007-02-15",9.1348,9.1374,9.0455,9.1111,2447575.0],["2007-02-16",9.056,9.14,9.0455,9.1059,1993943.0],["2007-02-20",9.1138,9.2792,9.0612,9.2792,1606540.0],["2007-02-21",9.2319,9.2845,9.1689,9.1925,2326415.0],["2007-02-22",9.2057,9.2845,9.203,9.2687,2935097.0],["2007-02-23",9.2477,9.337,9.2477,9.3186,3155489.0],["2007-02-26",9.3186,9.3554,9.2713,9.295,2632306.0],["2007-02-27",9.2582,9.3449,8.9824,8.9929,3486632.0],["2007-02-28",8.9929,9.2556,8.9851,9.2451,4461896.0],["2007-03-01",9.1925,9.2556,9.1032,9.2319,3678893.0],["2007-03-02",9.1663,9.2608,9.1269,9.1321,1466773.0],["2007-03-05",9.0481,9.0612,8.8826,8.8931,2610156.0],["2007-03-06",8.9483,9.0849,8.9194,9.0297,2199717.0],["2007-03-07",8.9956,9.1348,8.9956,9.0796,1838671.0],["2007-03-08",9.1426,9.161,9.035,9.1111,1836899.0],["2007-03-09",9.14,9.1794,8.9745,9.0376,2751030.0],["2007-03-12",9.0087,9.1925,8.9168,8.9588,2566299.0],["2007-03-13",8.8984,8.9929,8.7303,8.7382,1958946.0],["2007-03-14",8.7513,8.7986,8.4676,8.5622,3604027.0],["2007-03-15",8.5858,8.746,8.5464,8.6988,4299315.0],["2007-03-16",8.7014,8.7198,8.6016,8.6462,4276058.0],["2007-03-19",8.641,8.9168,8.6305,8.8747,2110231.0],["2007-03-20",8.8485,8.9851,8.8196,8.9378,2010998.0],["2007-03-21",8.9378,9.0954,8.8564,9.0796,1931258.0],["2007-03-22",9.1164,9.1164,8.9851,9.035,2305372.0],["2007-03-23",9.0376,9.1111,8.9956,9.0297,1434656.0],["2007-03-26",9.0139,9.1006,8.859,9.0875,1928822.0],["2007-03-27",9.0481,9.0612,8.8616,8.8721,1964705.0],["2007-03-28",8.8248,8.9036,8.683,8.8301,1640429.0],["2007-03-29",9.0323,9.0323,8.817,8.9299,1847753.0],["2007-03-30",8.9063,9.0533,8.8852,8.9693,2129058.0],["2007-04-02",9.0218,9.1899,9.0218,9.1531,1954516.0],["2007-04-03",9.1742,9.1952,9.1348,9.1558,1938125.0],["2007-04-04",9.1374,9.1925,9.1138,9.1479,1266759.0],["2007-04-05",9.1295,9.1742,9.0875,9.1164,1018014.0],["2007-04-09",9.1032,9.1584,9.0612,9.1138,1050796.0],["2007-04-10",9.1137,9.1925,9.0586,9.1085,1260335.0],["2007-04-11",9.1978,9.2188,9.1032,9.1111,2498963.0],["2007-04-12",9.1137,9.1164,9.0166,9.035,1288466.0],["2007-04-13",9.0376,9.203,9.0271,9.1689,1149364.0],["2007-04-16",9.1794,9.2976,9.1637,9.2477,1403646.0],["2007-04-17",9.2319,9.2897,9.1847,9.2162,1674097.0],["2007-04-18",9.1925,9.4315,9.1794,9.4105,1894932.0],["2007-04-19",9.6469,9.6469,9.1663,9.1794,1927050.0],["2007-04-20",9.274,9.2871,9.0954,9.2398,2933546.0],["2007-04-23",9.2188,9.3633,9.2188,9.3317,1193442.0],["2007-04-24",9.316,9.3475,9.2109,9.2451,1439750.0],["2007-04-25",9.274,9.4263,9.2582,9.3843,1869903.0],["2007-04-26",9.1505,9.4499,9.1505,9.3212,1868131.0],["2007-04-27",9.2792,9.4,9.2162,9.3764,1667895.0],["2007-04-30",9.3764,9.3843,9.0691,9.0875,1924170.0],["2007-05-01",9.3396,9.5103,9.2818,9.4762,6193362.0],["2007-05-02",9.4762,9.8229,9.4473,9.639,5752798.0],["2007-05-03",9.6916,9.8807,9.6916,9.7966,2516019.0],["2007-05-04",9.8229,9.8754,9.6154,9.6653,1444180.0],["2007-05-07",9.6522,9.6916,9.5602,9.6758,981245.0],["2007-05-08",9.6259,9.6627,9.4893,9.6101,1330329.0],["2007-05-09",9.5865,9.7178,9.576,9.71,931850.0],["2007-05-10",9.6574,9.6784,9.3922,9.4394,3329145.0],["2007-05-11",9.534,9.6574,9.5182,9.639,1737003.0],["2007-05-14",9.5996,9.6811,9.4526,9.4972,2296069.0],["2007-05-15",9.5314,9.6364,9.492,9.5077,2135925.0],["2007-05-16",9.5208,9.5786,9.4184,9.5629,2132602.0],["2007-05-17",9.5208,9.5655,9.4683,9.4762,0.0],["2007-05-18",9.4893,9.5813,9.4841,9.5602,1512402.0],["2007-05-21",9.5261,9.576,9.4893,9.5524,1333209.0],["2007-05-22",9.6075,9.7152,9.597,9.6837,1728365.0],["2007-05-23",9.6916,9.7178,9.6732,9.7047,1781968.0],["2007-05-24",9.6916,9.7205,9.6417,9.7047,2563863.0],["2007-05-25",9.7178,9.7257,9.6522,9.6995,2592436.0],["2007-05-29",9.6889,9.7914,9.6417,9.6889,2374037.0],["2007-05-30",9.6574,9.8465,9.6522,9.7914,2259965.0],["2007-05-31",9.7993,9.8255,9.7441,9.7704,2492983.0],["2007-06-01",9.7966,10.1722,9.7704,9.991,5594869.0],["2007-06-04",9.9411,10.0172,9.8649,9.9279,1954959.0],["2007-06-05",9.9279,9.9647,9.8465,9.8728,1386812.0],["2007-06-06",9.8492,9.8492,9.6233,9.6627,3279308.0],["2007-06-07",9.639,9.6627,9.3659,9.3659,2184433.0],["2007-06-08",9.3554,9.5524,9.3134,9.3659,3201340.0],["2007-06-11",9.7178,9.8229,9.5471,9.5786,3717656.0],["2007-06-12",9.576,9.6417,9.4893,9.4998,2480136.0],["2007-06-13",9.5235,9.5445,9.4394,9.5051,2273919.0],["2007-06-14",9.5287,9.7756,9.5261,9.773,2856464.0],["2007-06-15",9.8203,9.9122,9.7704,9.836,2681258.0],["2007-06-18",9.8492,9.9542,9.8124,9.836,1580181.0],["2007-06-19",9.7651,9.8229,9.6784,9.7809,1724378.0],["2007-06-20",9.7914,9.8229,9.6128,9.6128,1882971.0],["2007-06-21",9.5786,9.7021,9.513,9.6758,1824495.0],["2007-06-22",9.6653,9.7704,9.618,9.7126,3689082.0],["2007-06-25",9.7205,9.752,9.5996,9.6522,1710423.0],["2007-06-26",9.6732,9.815,9.6023,9.6469,1744313.0],["2007-06-27",9.5077,9.597,9.4683,9.5707,1838228.0],["2007-06-28",9.5471,9.6522,9.5209,9.5786,930521.0],["2007-06-29",9.5865,9.7415,9.4473,9.5235,1534995.0],["2007-07-02",9.5208,9.9358,9.4657,9.9148,2934211.0],["2007-07-03",9.9174,9.9279,9.7441,9.8308,1850854.0],["2007-07-05",10.3482,10.3482,10.1564,10.1617,5201485.0],["2007-07-06",10.2169,10.2221,9.9962,10.1197,1566227.0],["2007-07-09",10.1591,10.1748,10.0566,10.1591,1496676.0],["2007-07-10",10.0724,10.0803,9.8938,9.8991,1831140.0],["2007-07-11",9.8991,9.9805,9.8675,9.949,1340297.0],["2007-07-12",9.9411,9.9647,9.9017,9.9647,1397222.0],["2007-07-13",9.9647,9.9647,9.8649,9.9279,1226003.0],["2007-07-16",9.8754,9.8754,9.7467,9.7966,1361782.0],["2007-07-17",9.7835,9.8492,9.7231,9.731,1246159.0],["2007-07-18",9.6784,9.7205,9.4368,9.5944,2288317.0],["2007-07-19",9.6653,9.9463,9.6364,9.8281,3182734.0],["2007-07-20",9.9805,9.9805,9.7021,9.7415,2791122.0],["2007-07-23",9.5077,10.1722,9.5077,10.0934,3582541.0],["2007-07-24",9.9884,10.0304,9.5287,9.5576,2386884.0],["2007-07-25",9.6417,9.7073,9.4657,9.5208,2456214.0],["2007-07-26",9.4027,9.4289,8.9273,9.1794,5376248.0],["2007-07-27",9.14,9.1925,8.7933,8.8669,3410657.0],["2007-07-30",8.7933,8.9115,8.7329,8.8826,2625661.0],["2007-07-31",8.6961,9.1006,8.6961,8.838,3538020.0],["2007-08-01",8.6673,9.4552,8.1183,8.8222,11433609.0],["2007-08-02",8.8222,8.8695,8.3337,8.4466,5519780.0],["2007-08-03",8.4729,8.5149,8.0448,8.0448,4503538.0],["2007-08-06",8.0894,8.163,7.9319,8.1315,8015199.0],["2007-08-07",8.0947,8.2444,8.0605,8.1709,4642640.0],["2007-08-08",8.2024,8.4309,8.1814,8.402,3514541.0],["2007-08-09",8.3284,8.3652,8.0391,8.0627,7872553.0],["2007-08-10",8.0627,8.1916,7.8077,8.1469,5963666.0],["2007-08-13",8.2994,8.3468,8.2153,8.2705,2889468.0],["2007-08-14",8.3468,8.4257,8.2179,8.2468,4217139.0],["2007-08-15",8.2205,8.2205,7.6814,7.6893,5551012.0],["2007-08-16",7.6078,7.6788,7.3659,7.4474,8668181.0],["2007-08-17",7.5605,7.6499,7.237,7.5342,9251612.0],["2007-08-20",7.55,7.6735,7.4947,7.6262,1962047.0],["2007-08-21",7.6814,7.9865,7.6288,7.9418,3995860.0],["2007-08-22",8.0207,8.1048,7.8892,8.0785,2815708.0],["2007-08-23",8.1495,8.2126,8.0391,8.0812,1449053.0],["2007-08-24",8.1548,8.4283,8.0996,8.4283,2194401.0],["2007-08-27",8.4283,8.4283,8.1522,8.1627,1841772.0],["2007-08-28",8.1338,8.2232,7.9549,7.9786,1946542.0],["2007-08-29",8.0207,8.2284,7.8287,8.2153,2266610.0],["2007-08-30",8.1706,8.2968,8.0969,8.2652,1543855.0],["2007-08-31",8.281,8.4257,8.1785,8.3888,2872634.0],["2007-09-04",8.3546,8.4151,8.1995,8.352,1475633.0],["2007-09-05",8.2705,8.3888,8.2284,8.3336,1532559.0],["2007-09-06",8.3336,8.3836,8.2363,8.3205,1175058.0],["2007-09-07",8.2048,8.2205,7.9129,7.9391,2269711.0],["2007-09-10",7.9891,8.0023,7.8629,7.9076,1262550.0],["2007-09-11",7.9339,7.9891,7.8103,7.976,2231391.0],["2007-09-12",7.9391,8.0023,7.8077,7.8655,3659180.0],["2007-09-13",7.9181,7.9681,7.855,7.9023,1826489.0],["2007-09-14",7.8471,7.9865,7.7998,7.9418,1478956.0],["2007-09-17",7.8839,7.8997,7.7656,7.7945,2912282.0],["2007-09-18",7.7945,8.1311,7.6867,8.1101,3289718.0],["2007-09-19",8.1863,8.5151,8.1837,8.402,3043632.0],["2007-09-20",8.4046,8.4151,8.2574,8.2836,1684286.0],["2007-09-21",8.3757,8.4467,8.2836,8.4414,2600189.0],["2007-09-24",8.402,8.4861,8.2153,8.2363,2247118.0],["2007-09-25",8.1364,8.1969,7.9839,8.0549,3423283.0],["2007-09-26",8.139,8.473,8.1075,8.3888,5058617.0],["2007-09-27",8.4651,8.4651,8.3205,8.3468,1282485.0],["2007-09-28",8.4809,8.6176,8.4546,8.615,2603290.0],["2007-10-01",8.6676,8.6781,8.5361,8.6202,1817850.0],["2007-10-02",8.5808,8.5834,8.4151,8.4414,2788685.0],["2007-10-03",8.5124,8.6623,8.4493,8.5729,3166786.0],["2007-10-04",8.5019,8.5861,8.3731,8.5782,3837266.0],["2007-10-05",8.6781,8.7886,8.6623,8.7254,2020523.0],["2007-10-08",8.7254,8.8359,8.6807,8.7833,1557810.0],["2007-10-09",8.7964,8.8885,8.7412,8.7991,1731687.0],["2007-10-10",8.7307,8.828,8.6886,8.7333,2099820.0],["2007-10-11",8.8359,8.8359,8.4967,8.5598,1931037.0],["2007-10-12",8.5808,8.6281,8.5124,8.5808,1478291.0],["2007-10-15",8.5782,8.6018,8.4546,8.4704,1164869.0],["2007-10-16",8.4756,8.6255,8.4151,8.5414,1939011.0],["2007-10-17",8.594,8.6466,8.4388,8.544,1105064.0],["2007-10-18",8.4677,8.494,8.4046,8.4362,1349821.0],["2007-10-19",8.3809,8.4046,7.9392,7.9654,3417302.0],["2007-10-22",7.8892,8.2784,7.8497,8.2705,2831878.0],["2007-10-23",8.3257,8.4677,8.2836,8.4309,2072575.0],["2007-10-24",8.3888,8.494,8.21,8.4809,3304780.0],["2007-10-25",8.1495,8.3599,8.0286,8.2468,5072350.0],["2007-10-26",8.3152,8.3468,8.1101,8.3047,2914719.0],["2007-10-29",8.3468,8.423,8.2337,8.3047,2238258.0],["2007-10-30",8.2679,8.615,8.1837,8.5782,3890204.0],["2007-10-31",8.5466,8.7701,8.4309,8.6334,3784992.0],["2007-11-01",8.5598,8.6334,8.4178,8.5072,2891461.0],["2007-11-02",8.5335,8.544,8.2126,8.3573,3975482.0],["2007-11-05",8.1443,8.2626,8.0627,8.1679,4704882.0],["2007-11-06",8.2153,8.2153,7.9155,8.0259,7080912.0],["2007-11-07",7.876,7.9944,7.7603,7.7603,4903567.0],["2007-11-08",7.7788,8.0079,7.6629,7.7524,6507670.0],["2007-11-09",7.6629,7.7682,7.5497,7.6629,4765351.0],["2007-11-12",7.6129,7.7524,7.6023,7.6866,4173724.0],["2007-11-13",7.7366,7.7972,7.6076,7.6603,5422542.0],["2007-11-14",7.6919,7.7024,7.4417,7.4417,3466254.0],["2007-11-15",7.3969,7.4496,7.2152,7.2626,4298429.0],["2007-11-16",7.2969,7.4101,7.2073,7.3601,4214702.0],["2007-11-19",7.2995,7.3548,7.0678,7.0757,2997781.0],["2007-11-20",7.1389,7.2073,7.0388,7.1678,3936276.0],["2007-11-21",7.1757,7.4338,7.1757,7.3548,5251765.0],["2007-11-23",7.389,7.4759,7.2942,7.447,1878098.0],["2007-11-26",7.4312,7.4443,7.2547,7.2732,3113404.0],["2007-11-27",7.2969,7.3179,7.131,7.2363,3901279.0],["2007-11-28",7.2758,7.5128,7.2205,7.5102,4239067.0],["2007-11-29",7.4707,7.5839,7.3469,7.5286,3131567.0],["2007-11-30",7.6023,7.7287,7.5576,7.6813,3874478.0],["2007-12-03",7.6313,7.7261,7.5734,7.6155,2339040.0],["2007-12-04",7.5549,7.7867,7.5233,7.6682,4216917.0],["2007-12-05",7.7682,7.8815,7.7314,7.863,4874994.0],["2007-12-06",7.8341,7.9183,7.8183,7.842,3184949.0],["2007-12-07",7.842,7.9262,7.8209,7.8815,2667968.0],["2007-12-10",7.8867,8.1237,7.8736,8.0553,3389836.0],["2007-12-11",8.0526,8.0526,7.1915,7.231,11632959.0],["2007-12-12",7.4075,7.497,7.1389,7.2179,8380674.0],["2007-12-13",7.1968,7.2126,6.8992,6.9651,4076043.0],["2007-12-14",6.9045,6.9756,6.6148,6.6359,4030635.0],["2007-12-17",6.6201,6.8624,6.42,6.6596,6442549.0],["2007-12-18",6.6938,6.7175,6.3831,6.52,5552119.0],["2007-12-19",6.5332,6.6148,6.3252,6.5516,5724003.0],["2007-12-20",6.5859,6.5859,6.3146,6.3489,3988329.0],["2007-12-21",6.4121,6.5595,6.2883,6.4121,5556771.0],["2007-12-24",6.3173,6.5516,6.3173,6.5306,1284036.0],["2007-12-26",6.4542,6.5279,6.391,6.4331,1741433.0],["2007-12-27",6.3778,6.4384,6.2383,6.2383,1931480.0],["2007-12-28",6.3383,6.3436,6.2067,6.3015,2378246.0],["2007-12-31",6.2699,6.291,6.1303,6.2041,2407484.0],["2008-01-02",6.212,6.291,6.1093,6.1514,4496450.0],["2008-01-03",6.1593,6.2462,6.054,6.0566,3071762.0],["2008-01-04",6.0118,6.0461,5.7538,5.7748,4370860.0],["2008-01-07",5.7985,6.1409,5.7432,6.0461,4415824.0],["2008-01-08",6.0671,6.0671,5.8617,5.8696,6030781.0],["2008-01-09",5.8933,6.054,5.8196,6.025,3095463.0],["2008-01-10",5.9276,6.1751,5.9118,6.0856,3501472.0],["2008-01-11",6.0171,6.0303,5.8354,5.8617,2897442.0],["2008-01-14",5.9802,5.9802,5.8064,5.9091,3983234.0],["2008-01-15",5.8486,5.896,5.551,5.5615,6413090.0],["2008-01-16",5.5563,6.025,5.5563,5.9118,6216176.0],["2008-01-17",5.9197,5.9197,5.5905,5.6037,6252059.0],["2008-01-18",5.63,5.6906,5.3614,5.3851,6106755.0],["2008-01-22",5.1876,5.4694,5.1428,5.4246,6837705.0],["2008-01-23",5.2587,5.7906,5.2429,5.7827,5921581.0],["2008-01-24",5.7933,5.8459,5.5694,5.8328,7227324.0],["2008-01-25",5.5958,5.9671,5.5958,5.738,4740543.0],["2008-01-28",5.7564,5.9671,5.6247,5.9565,4162649.0],["2008-01-29",5.9829,6.1014,5.8854,6.0592,3215073.0],["2008-01-30",6.0566,6.212,6.0197,6.0303,2056184.0],["2008-01-31",5.9776,6.2936,5.8091,6.2041,3614216.0],["2008-02-01",6.2383,6.5832,6.1646,6.5674,3174538.0],["2008-02-04",6.4568,6.5727,6.3173,6.3252,4241947.0],["2008-02-05",6.2251,6.2672,6.0039,6.0434,4222455.0],["2008-02-06",6.0461,6.1251,5.8433,5.8907,4446391.0],["2008-02-07",5.8749,6.0724,5.8433,6.0355,2821024.0],["2008-02-08",5.9855,6.0671,5.8617,5.9539,3116062.0],["2008-02-11",5.9381,6.1198,5.8854,5.9618,3299686.0],["2008-02-12",6.1488,6.3462,6.0724,6.1751,7544733.0],["2008-02-13",6.1856,6.312,5.9881,6.054,6161466.0],["2008-02-14",6.0671,6.0856,5.9618,5.9908,4205621.0],["2008-02-15",5.9381,6.0382,5.9065,6.0303,2636072.0],["2008-02-19",6.1093,6.183,6.0171,6.0961,3849891.0],["2008-02-20",6.0829,6.1672,5.9697,6.1593,3066446.0],["2008-02-21",6.1909,6.2567,6.0382,6.0566,3161248.0],["2008-02-22",6.0935,6.0935,5.9118,5.996,3476664.0],["2008-02-25",5.9908,6.0698,5.8802,6.0698,3796510.0],["2008-02-26",6.0171,6.233,6.0092,6.183,3204219.0],["2008-02-27",6.1883,6.2225,6.0434,6.1066,1618944.0],["2008-02-28",6.0724,6.0777,5.9407,5.9644,2107794.0],["2008-02-29",5.8881,5.9671,5.8064,5.838,2662209.0],["2008-03-03",5.8064,5.8196,5.6932,5.7353,2872855.0],["2008-03-04",5.7221,5.825,5.6456,5.8197,4012251.0],["2008-03-05",5.8646,5.8646,5.5955,5.6272,3666932.0],["2008-03-06",5.5718,5.5929,5.2816,5.3132,4420033.0],["2008-03-07",5.3185,5.4478,5.2525,5.3713,3236337.0],["2008-03-10",5.3871,5.5032,5.3185,5.3343,2412578.0],["2008-03-11",5.2921,5.5164,5.2921,5.453,3174760.0],["2008-03-12",5.4847,5.4873,5.3792,5.3924,1744313.0],["2008-03-13",5.3079,5.4662,5.2684,5.4346,3072648.0],["2008-03-14",5.4346,5.5216,5.3185,5.453,5256195.0],["2008-03-17",5.3317,5.3976,4.9835,5.0784,5083868.0],["2008-03-18",5.1259,5.2631,5.1154,5.2499,3644118.0],["2008-03-19",5.2657,5.3317,5.1048,5.1127,3872263.0],["2008-03-20",5.118,5.4346,5.118,5.4293,4794589.0],["2008-03-24",5.4689,5.7643,5.4689,5.7591,2739734.0],["2008-03-25",5.767,5.8092,5.6008,5.7775,3323829.0],["2008-03-26",5.7432,5.7723,5.6166,5.7169,3038316.0],["2008-03-27",5.7169,5.7643,5.4135,5.4187,3068218.0],["2008-03-28",5.4847,5.5032,5.3554,5.3713,3583870.0],["2008-03-31",5.3502,5.5084,5.2842,5.4557,2502950.0],["2008-04-01",5.4768,5.7089,5.4187,5.701,2750809.0],["2008-04-02",5.7301,5.862,5.6351,5.738,3899064.0],["2008-04-03",5.6984,5.7037,5.4557,5.5929,3036544.0],["2008-04-04",5.5902,5.6087,5.5058,5.5744,2601075.0],["2008-04-07",5.5876,5.6219,5.4926,5.5164,2411471.0],["2008-04-08",5.4979,5.4979,5.3607,5.3765,1958503.0],["2008-04-09",5.3818,5.5137,5.2367,5.2552,2264173.0],["2008-04-10",5.2446,5.3396,5.1708,5.1998,3513433.0],["2008-04-11",5.118,5.2446,5.0811,5.1576,3002654.0],["2008-04-14",5.1576,5.213,5.0995,5.1154,2210792.0],["2008-04-15",5.1417,5.1681,5.0415,5.0652,1832248.0],["2008-04-16",5.0916,5.3502,5.089,5.2525,2570729.0],["2008-04-17",5.2473,5.3317,5.1945,5.3053,2119312.0],["2008-04-18",5.4187,5.5296,5.3686,5.4583,1935688.0],["2008-04-21",5.3686,5.4583,5.3053,5.3264,1101520.0],["2008-04-22",5.2921,5.3475,5.1734,5.2235,1934581.0],["2008-04-23",5.2499,5.3132,5.1549,5.2921,3269340.0],["2008-04-24",5.337,5.6562,5.3238,5.585,3348637.0],["2008-04-25",5.5638,5.6535,5.461,5.6483,1642423.0],["2008-04-28",5.6166,5.6615,5.5216,5.6245,1654827.0],["2008-04-29",5.6746,5.6958,5.5665,5.6799,2167821.0],["2008-04-30",5.672,5.8356,5.577,5.6667,2757232.0],["2008-05-01",5.7274,6.0625,5.6034,6.0625,4817404.0],["2008-05-02",6.0625,6.3025,6.0625,6.2841,4770446.0],["2008-05-05",6.3052,6.3104,6.1284,6.1864,4170402.0],["2008-05-06",6.1944,6.2867,6.0466,6.2682,3356833.0],["2008-05-07",6.2102,6.3922,6.1179,6.2287,3443218.0],["2008-05-08",6.2788,6.2788,6.0334,6.044,4872779.0],["2008-05-09",6.0282,6.0756,5.8725,6.0361,2601961.0],["2008-05-12",6.0651,6.1838,6.0361,6.1812,1615843.0],["2008-05-13",6.1864,6.255,6.0677,6.1574,1735010.0],["2008-05-14",6.1812,6.3157,6.1574,6.2761,1618279.0],["2008-05-15",6.2234,6.3949,6.2076,6.3817,2001917.0],["2008-05-16",6.226,6.3896,6.2181,6.2656,1617836.0],["2008-05-19",6.2577,6.445,6.2287,6.3869,2942849.0],["2008-05-20",6.3421,6.3949,6.1152,6.1548,2828112.0],["2008-05-21",6.1917,6.2735,5.9226,5.9622,2512475.0],["2008-05-22",5.9622,6.0387,5.7854,5.8277,3720978.0],["2008-05-23",5.8118,5.8461,5.6061,5.6113,4005827.0],["2008-05-27",5.6457,5.7911,5.5743,5.651,4097750.0],["2008-05-28",5.6563,5.8413,5.6431,5.8096,4633780.0],["2008-05-29",5.7752,5.8624,5.7541,5.8466,3220832.0],["2008-05-30",5.8545,5.8756,5.7699,5.7831,3687975.0],["2008-06-02",5.7435,5.7435,5.4897,5.5215,8566070.0],["2008-06-03",5.5188,5.6827,5.5188,5.6378,5984709.0],["2008-06-04",5.5638,5.8889,5.5638,5.7382,5403714.0],["2008-06-05",5.7488,5.8043,5.6536,5.7118,2692997.0],["2008-06-06",5.6536,5.6536,5.3999,5.4184,3468690.0],["2008-06-09",5.4025,5.4818,5.2492,5.3074,3379647.0],["2008-06-10",5.2598,5.3364,5.1884,5.2889,3392937.0],["2008-06-11",5.236,5.2598,5.088,5.0986,2625661.0],["2008-06-12",5.1594,5.2862,5.1144,5.1488,2223417.0],["2008-06-13",5.2122,5.2968,5.1673,5.2757,2661101.0],["2008-06-16",5.2387,5.3576,5.0959,5.2889,3584092.0],["2008-06-17",5.31,5.3338,5.1012,5.1382,3481316.0],["2008-06-18",5.0933,5.1435,4.9585,4.9849,3663831.0],["2008-06-19",5.051,5.2228,4.9268,5.2069,4269413.0],["2008-06-20",5.1752,5.2572,4.9321,4.9849,4041267.0],["2008-06-23",5.0246,5.0642,4.866,4.8924,3979912.0],["2008-06-24",4.8977,5.014,4.7576,4.8607,4407186.0],["2008-06-25",4.8237,5.2016,4.8158,5.0378,4693585.0],["2008-06-26",4.9479,4.9928,4.747,4.747,3749552.0],["2008-06-27",4.7417,4.8078,4.6492,4.7576,4151131.0],["2008-06-30",4.7576,4.8845,4.6255,4.7338,4901574.0],["2008-07-01",4.6704,4.7576,4.5329,4.6889,7002944.0],["2008-07-02",4.6625,4.8263,4.599,4.6069,4396554.0],["2008-07-03",4.6387,4.7206,4.5964,4.6625,1932587.0],["2008-07-07",4.6995,4.7576,4.5171,4.6069,3821761.0],["2008-07-08",4.5832,4.6968,4.414,4.681,5220091.0],["2008-07-09",4.6968,4.7417,4.3902,4.4034,3714333.0],["2008-07-10",4.3453,4.3532,4.1259,4.1867,5138357.0],["2008-07-11",4.1312,4.2581,3.9752,4.1629,4853065.0],["2008-07-14",4.2316,4.2713,4.0175,4.0387,3319621.0],["2008-07-15",3.9964,4.1233,3.8642,4.0255,5459532.0],["2008-07-16",4.0413,4.2871,3.9409,4.2713,5777606.0],["2008-07-17",4.2871,4.6149,4.2158,4.5937,6356829.0],["2008-07-18",4.5911,4.5964,4.3532,4.4536,3653199.0],["2008-07-21",4.4616,4.5647,4.1365,4.4907,3813565.0],["2008-07-22",4.5303,4.9532,4.4642,4.784,9147064.0],["2008-07-23",4.784,5.1726,4.7576,5.1409,7413162.0],["2008-07-24",5.1329,5.1541,4.6677,4.7021,5095386.0],["2008-07-25",4.4748,4.7973,4.2898,4.6202,4391016.0],["2008-07-28",4.5567,4.7682,4.4986,4.5171,4454365.0],["2008-07-29",4.4933,4.7946,4.4933,4.7655,4702445.0],["2008-07-30",4.7682,4.8501,4.488,4.6202,5350554.0],["2008-07-31",5.0113,5.0404,4.5673,4.7417,10164857.0],["2008-08-01",4.6783,4.8422,4.6096,4.7655,4828036.0],["2008-08-04",4.7682,4.8633,4.6598,4.8078,3889983.0],["2008-08-05",4.8343,5.1673,4.8343,5.1118,6331356.0],["2008-08-06",5.0933,5.162,4.792,5.0642,4195210.0],["2008-08-07",4.9241,5.0431,4.821,4.8739,4715957.0],["2008-08-08",4.8686,5.2492,4.8686,5.2202,3651206.0],["2008-08-11",5.0986,5.4554,5.0457,5.3179,4669220.0],["2008-08-12",5.3761,5.3761,5.0933,5.1197,4807879.0],["2008-08-13",5.088,5.1144,4.858,4.9188,4287797.0],["2008-08-14",4.8131,5.125,4.8131,5.0827,7558466.0],["2008-08-15",5.1118,5.2334,5.0457,5.1937,4134076.0],["2008-08-18",5.1831,5.1911,4.9003,4.9426,3485303.0],["2008-08-19",4.8554,4.9056,4.7523,4.7682,3452521.0],["2008-08-20",4.7999,4.8818,4.644,4.718,4406300.0],["2008-08-21",4.644,4.7523,4.599,4.7127,4851515.0],["2008-08-22",4.7074,4.9479,4.7074,4.9294,4285582.0],["2008-08-25",4.9083,4.9373,4.7523,4.829,3923872.0],["2008-08-26",4.8316,4.8766,4.7416,4.7786,3500365.0],["2008-08-27",4.7707,5.0197,4.7469,4.9349,3286396.0],["2008-08-28",4.9773,5.1495,4.9561,5.1204,3149066.0],["2008-08-29",5.078,5.1839,5.0568,5.1071,2739955.0],["2008-09-02",5.2846,5.4011,5.1601,5.168,4526796.0],["2008-09-03",5.3905,5.4568,5.0859,5.2237,4472307.0],["2008-09-04",5.1839,5.1839,5.0011,5.0197,4099965.0],["2008-09-05",4.9005,5.3084,4.9005,5.2687,4649285.0],["2008-09-08",5.5309,5.5309,5.2846,5.4435,4208722.0],["2008-09-09",5.523,5.5521,5.221,5.221,5972083.0],["2008-09-10",5.2925,5.3349,5.0806,5.266,3852106.0],["2008-09-11",5.168,5.2925,5.0462,5.2501,4378834.0],["2008-09-12",5.1415,5.2131,4.8925,5.0992,5747261.0],["2008-09-15",4.9641,5.0965,4.8687,4.874,7944762.0],["2008-09-16",4.6939,4.9323,4.6939,4.8528,7896918.0],["2008-09-17",4.7786,4.7813,4.4131,4.4714,6733157.0],["2008-09-18",4.5085,4.67,4.0767,4.4051,7913752.0],["2008-09-19",5.0303,5.2978,4.4502,4.5402,8908509.0],["2008-09-22",4.4449,4.5032,4.1323,4.1932,5376913.0],["2008-09-23",4.2277,4.2806,4.082,4.1085,4580620.0],["2008-09-24",4.1244,4.1694,3.9866,4.0131,3743793.0],["2008-09-25",4.0422,4.1323,3.9734,4.0581,6061126.0],["2008-09-26",3.9654,4.1853,3.9601,4.1773,5497187.0],["2008-09-29",3.9866,4.0661,3.8091,3.9416,8269924.0],["2008-09-30",3.9734,4.1959,3.8939,4.1614,7040599.0],["2008-10-01",4.0687,4.0793,3.9893,4.0502,7613176.0],["2008-10-02",3.8939,3.8939,3.7376,3.7535,12174526.0],["2008-10-03",3.8224,3.8356,3.2979,3.3641,11129268.0],["2008-10-06",3.2661,3.3456,2.927,3.1337,9819317.0],["2008-10-07",3.184,3.2237,2.7125,2.731,9992751.0],["2008-10-08",2.6728,2.8608,2.5112,2.6436,12000427.0],["2008-10-09",2.6781,2.7893,2.2383,2.286,13573742.0],["2008-10-10",2.1748,2.6224,1.9867,2.6224,15360360.0],["2008-10-13",2.7151,2.7787,2.5641,2.7257,6841914.0],["2008-10-14",2.8608,2.8794,2.5112,2.5509,7533436.0],["2008-10-15",2.5774,2.5774,2.2622,2.2622,6765275.0],["2008-10-16",2.2807,2.3257,2.0979,2.2887,7737659.0],["2008-10-17",2.1085,2.3416,2.1059,2.2781,5996670.0],["2008-10-20",2.294,2.3204,2.0476,2.1324,7292444.0],["2008-10-21",2.082,2.1642,1.9761,1.9946,7317252.0],["2008-10-22",1.9205,1.939,1.6105,1.6211,10694906.0],["2008-10-23",1.6211,1.6953,1.5046,1.6264,10135619.0],["2008-10-24",1.494,1.5655,1.4357,1.4913,8797094.0],["2008-10-27",1.4675,1.4993,1.3721,1.3721,6327812.0],["2008-10-28",1.4039,1.5072,1.2847,1.5072,11329725.0],["2008-10-29",1.494,1.9258,1.4622,1.8913,13983738.0],["2008-10-30",2.0132,2.4502,1.894,1.9734,12056910.0],["2008-10-31",1.9602,2.3072,1.8966,2.1695,8070795.0],["2008-11-03",2.1244,2.2648,2.1218,2.2277,4771553.0],["2008-11-04",2.286,2.4211,2.2171,2.3496,5853359.0],["2008-11-05",2.3125,2.4396,2.1562,2.1695,6537794.0],["2008-11-06",2.1191,2.2039,1.9655,2.0158,5689006.0],["2008-11-07",2.0264,2.037,1.8119,1.8781,6082390.0],["2008-11-10",1.894,1.9946,1.7801,1.8198,3903494.0],["2008-11-11",1.8092,1.8304,1.6662,1.7377,5313121.0],["2008-11-12",1.6741,1.7138,1.3986,1.4331,7019778.0],["2008-11-13",1.3986,1.6688,1.3404,1.6582,7617606.0],["2008-11-14",1.6105,1.6662,1.486,1.4913,8573379.0],["2008-11-17",1.4675,1.5417,1.3509,1.3562,4210715.0],["2008-11-18",1.3456,1.3748,1.2635,1.3642,5692550.0],["2008-11-19",1.396,1.396,1.1178,1.1364,7001837.0],["2008-11-20",1.1682,1.1682,0.7814,0.7894,11488098.0],["2008-11-21",0.8291,1.049,0.6755,0.8,15631698.0],["2008-11-24",0.8349,1.0335,0.8241,1.0228,7944319.0],["2008-11-25",1.0738,1.1167,0.9691,1.1141,16012678.0],["2008-11-26",1.0792,1.3369,0.9933,1.2966,9223703.0],["2008-11-28",1.3073,1.3127,1.2187,1.2832,3211529.0],["2008-12-01",1.2966,1.2966,1.1624,1.1624,5786466.0],["2008-12-02",1.1812,1.259,1.0738,1.2536,6189596.0],["2008-12-03",1.208,1.2563,1.1248,1.2456,9400460.0],["2008-12-04",1.2134,1.2751,1.1275,1.1677,7647066.0],["2008-12-05",1.1409,1.2268,1.0792,1.2268,9173201.0],["2008-12-08",1.2698,1.5704,1.2698,1.5248,8171799.0],["2008-12-09",1.5033,1.8469,1.4765,1.4845,12191803.0],["2008-12-10",1.5114,1.7234,1.4684,1.6832,8420766.0],["2008-12-11",1.6617,1.7342,1.4926,1.5194,9718091.0],["2008-12-12",1.455,1.565,1.4416,1.5114,6442549.0],["2008-12-15",1.5301,1.5704,1.3986,1.4442,5719573.0],["2008-12-16",1.5033,1.6832,1.4684,1.6724,8762097.0],["2008-12-17",1.5436,1.8684,1.4926,1.8201,12508991.0],["2008-12-18",1.8254,1.8308,1.6563,1.7449,9079950.0],["2008-12-19",1.7691,1.8791,1.7315,1.8603,8383775.0],["2008-12-22",1.8496,1.8523,1.6456,1.7261,6561938.0],["2008-12-23",1.7154,1.8013,1.6509,1.6885,4364879.0],["2008-12-24",1.6805,1.7127,1.6107,1.6993,1563790.0],["2008-12-26",1.71,1.7422,1.6536,1.7369,1529236.0],["2008-12-29",1.7369,1.7369,1.5999,1.6295,3763728.0],["2008-12-30",1.6429,1.7315,1.5946,1.7261,6079732.0],["2008-12-31",1.6858,1.7905,1.6375,1.7583,5400835.0],["2009-01-02",1.7664,2.0617,1.7664,2.0295,4837339.0],["2009-01-05",2.0134,2.2201,1.914,2.1744,9351509.0],["2009-01-06",2.2093,2.3516,2.161,2.3382,7777972.0],["2009-01-07",2.2818,2.2818,1.9999,2.0402,7112365.0],["2009-01-08",2.0321,2.1154,1.9409,2.0993,5515793.0],["2009-01-09",2.11,2.1476,1.9516,1.9999,5516015.0],["2009-01-12",1.9972,1.9972,1.7583,1.7986,6519188.0],["2009-01-13",1.7959,1.8979,1.761,1.8442,6046507.0],["2009-01-14",1.7932,1.8362,1.6644,1.6939,6376764.0],["2009-01-15",1.6697,1.8872,1.6107,1.8389,13809196.0],["2009-01-16",1.8738,1.9516,1.7905,1.906,10724144.0],["2009-01-20",1.8926,1.9033,1.5785,1.6322,10011800.0],["2009-01-21",1.6402,1.8899,1.6402,1.8415,8251539.0],["2009-01-22",1.7556,1.9248,1.7046,1.8093,6235890.0],["2009-01-23",1.6107,1.8791,1.5194,1.7556,9118048.0],["2009-01-26",1.7879,1.906,1.7691,1.8469,5026500.0],["2009-01-27",1.8684,1.9033,1.7583,1.7932,4297765.0],["2009-01-28",1.8523,1.965,1.8415,1.906,5488327.0],["2009-01-29",1.8684,1.8684,1.7315,1.7422,6470015.0],["2009-01-30",1.7342,1.7798,1.5731,1.6456,7354686.0],["2009-02-02",1.5892,1.6268,1.4711,1.5677,7816513.0],["2009-02-03",1.5758,1.608,1.4604,1.5838,5740616.0],["2009-02-04",1.5946,1.6214,1.4979,1.5194,5069692.0],["2009-02-05",1.514,1.6295,1.4711,1.5704,4969796.0],["2009-02-06",1.5812,1.7234,1.5516,1.6724,5732199.0],["2009-02-09",1.6751,1.6778,1.6053,1.6563,3872706.0],["2009-02-10",1.6268,1.6671,1.5355,1.5463,9352838.0],["2009-02-11",1.5543,1.6348,1.5087,1.5543,4915085.0],["2009-02-12",1.4442,1.6214,1.3503,1.5946,7752500.0],["2009-02-13",1.6912,1.6912,1.0765,1.1221,34958238.0],["2009-02-17",1.208,1.2563,1.1167,1.1973,19777071.0],["2009-02-18",1.2349,1.2456,0.9906,1.0577,15599580.0],["2009-02-19",1.0738,1.1087,1.0335,1.0362,7984189.0],["2009-02-20",1.0094,1.0496,0.9074,0.9637,8942841.0],["2009-02-23",0.9825,1.0282,0.8671,0.902,11697415.0],["2009-02-24",0.9237,0.9753,0.883,0.9536,9535797.0],["2009-02-25",0.9482,0.9699,0.8938,0.9292,8133258.0],["2009-02-26",0.9373,1.0188,0.9264,0.9699,9952881.0],["2009-02-27",0.9264,1.0514,0.921,1.0025,7918846.0],["2009-03-02",0.9726,0.9998,0.8585,0.8694,8633627.0],["2009-03-03",0.8748,0.9047,0.8042,0.8395,12058460.0],["2009-03-04",0.8775,0.9427,0.8585,0.9156,6290600.0],["2009-03-05",0.9074,0.9128,0.8069,0.8205,5973634.0],["2009-03-06",0.8341,0.8748,0.7526,0.7933,9399131.0],["2009-03-09",0.8015,1.0079,0.7743,0.8422,7007374.0],["2009-03-10",0.8721,1.0324,0.8558,0.9971,8860886.0],["2009-03-11",1.0134,1.1465,1.0025,1.0623,8180438.0],["2009-03-12",1.0568,1.1546,1.0215,1.1465,8345455.0],["2009-03-13",1.1601,1.1927,1.0867,1.1356,5098487.0],["2009-03-16",1.1492,1.2796,1.0813,1.0976,7647952.0],["2009-03-17",1.1003,1.1383,1.0677,1.1383,5793997.0],["2009-03-18",1.122,1.2117,1.0949,1.1872,9733818.0],["2009-03-19",1.2144,1.2497,1.1275,1.1465,6394927.0],["2009-03-20",1.1492,1.1574,0.9781,1.0949,10292441.0],["2009-03-23",1.1302,1.2715,1.1275,1.2715,8183539.0],["2009-03-24",1.2171,1.2796,1.2035,1.2144,6505234.0],["2009-03-25",1.2334,1.2715,1.0759,1.1465,9582533.0],["2009-03-26",1.1682,1.2416,1.1302,1.2008,8875062.0],["2009-03-27",1.1519,1.2307,1.1465,1.2008,7098189.0],["2009-03-30",1.1438,1.1628,1.1057,1.1275,6272216.0],["2009-03-31",1.1737,1.1737,1.1085,1.1411,5660654.0],["2009-04-01",1.1166,1.3068,1.0976,1.2905,8076997.0],["2009-04-02",1.2688,1.573,1.2688,1.5432,14022279.0],["2009-04-03",1.5432,1.6708,1.516,1.6573,14439807.0],["2009-04-06",1.6247,1.679,1.5703,1.6518,8969864.0],["2009-04-07",1.6002,1.6274,1.4942,1.554,6893523.0],["2009-04-08",1.5839,1.7306,1.5622,1.7197,10787050.0],["2009-04-09",1.7931,1.9561,1.7388,1.9561,12331791.0],["2009-04-13",1.9018,2.0403,1.9018,2.0159,7349591.0],["2009-04-14",1.9833,2.0784,1.9126,2.0295,10266747.0],["2009-04-15",2.0159,2.1436,1.9561,2.13,10009585.0],["2009-04-16",2.1273,2.3093,2.1001,2.2794,14061042.0],["2009-04-17",2.2468,2.4587,2.2251,2.4234,12048050.0],["2009-04-20",2.3256,2.3337,2.0485,2.0892,12764602.0],["2009-04-21",2.0838,2.2658,2.0376,2.2495,9308981.0],["2009-04-22",2.1408,2.3799,2.1327,2.3066,12379635.0],["2009-04-23",2.3337,2.6272,2.3337,2.5973,15597144.0],["2009-04-24",2.5239,2.8092,2.4017,2.7467,12850323.0],["2009-04-27",2.5837,2.6163,2.3446,2.4343,13830903.0],["2009-04-28",2.3772,2.5891,2.3337,2.3799,13088878.0],["2009-04-29",2.581,3.3281,2.581,3.2221,34580802.0],["2009-04-30",3.2194,3.415,3.1406,3.1732,24790059.0],["2009-05-01",3.1271,3.3118,3.1162,3.2928,13042363.0],["2009-05-04",3.2276,3.4857,3.2058,3.4667,12454502.0],["2009-05-05",3.4504,3.6161,3.3797,3.502,13000500.0],["2009-05-06",3.5319,3.5509,3.3091,3.415,12119816.0],["2009-05-07",3.4938,3.5427,3.2683,3.3444,13719710.0],["2009-05-08",3.4096,3.5128,3.3362,3.5047,12124246.0],["2009-05-11",3.4259,3.4585,3.3009,3.3145,11400162.0],["2009-05-12",3.3743,3.4286,3.0782,3.2113,10545615.0],["2009-05-13",3.0591,3.0591,2.8554,2.8825,21900591.0],["2009-05-14",2.8445,2.9559,2.7005,2.8798,19325875.0],["2009-05-15",2.8771,2.9966,2.801,2.8635,11035130.0],["2009-05-18",2.9097,3.089,2.8798,3.0401,15792064.0],["2009-05-19",3.0782,3.195,3.0292,3.1053,11158949.0],["2009-05-20",3.1461,3.252,2.9966,3.0238,13479604.0],["2009-05-21",2.964,3.0292,2.8825,2.9613,8385547.0],["2009-05-22",2.9613,2.9776,2.8527,2.9314,6849002.0],["2009-05-26",2.8987,3.1987,2.8551,3.1987,12755078.0],["2009-05-27",3.2123,3.2341,3.0023,3.016,10323008.0],["2009-05-28",3.0705,3.0951,2.9205,3.076,8795765.0],["2009-05-29",3.0951,3.215,3.0651,3.215,8187969.0],["2009-06-01",3.2832,3.4332,3.1905,3.3923,10542293.0],["2009-06-02",3.3678,3.4632,3.2587,3.4168,11224956.0],["2009-06-03",3.3541,3.3868,3.2096,3.2614,10376389.0],["2009-06-04",3.4577,3.4605,3.1878,3.4223,8385325.0],["2009-06-05",3.4796,3.5041,3.3132,3.395,7512394.0],["2009-06-08",3.3214,3.3868,3.215,3.335,7021107.0],["2009-06-09",3.3405,3.4059,3.2669,3.3787,3886217.0],["2009-06-10",3.4114,3.4387,3.275,3.3787,8549900.0],["2009-06-11",3.3814,3.4387,3.2859,3.2996,8478134.0],["2009-06-12",3.2696,3.275,3.1796,3.2696,4581506.0],["2009-06-15",3.1714,3.215,3.0269,3.0923,11565623.0],["2009-06-16",3.1087,3.226,3.0787,3.1332,14567833.0],["2009-06-17",3.1305,3.2041,2.9778,3.1632,9930510.0],["2009-06-18",3.1632,3.196,3.016,3.0542,11881482.0],["2009-06-19",3.1441,3.4441,3.0651,3.3541,17031357.0],["2009-06-22",3.3078,3.3405,3.1169,3.1196,10767337.0],["2009-06-23",3.1469,3.2396,3.0514,3.1578,8148763.0],["2009-06-24",3.2014,3.3405,3.1469,3.1769,8416557.0],["2009-06-25",3.1332,3.3187,3.1087,3.2969,6604466.0],["2009-06-26",3.2968,3.2968,3.215,3.2532,12519180.0],["2009-06-29",3.3241,3.4223,3.2505,3.3841,7768448.0],["2009-06-30",3.4032,3.4032,3.2205,3.305,9152823.0],["2009-07-01",3.2914,3.4087,3.2478,3.3296,8783804.0],["2009-07-02",3.2259,3.2723,3.1305,3.185,9244524.0],["2009-07-06",3.1332,3.1332,2.9069,3.0051,12895509.0],["2009-07-07",3.0051,3.0242,2.8933,2.9042,11256187.0],["2009-07-08",2.9151,2.9342,2.806,2.866,13564882.0],["2009-07-09",2.9287,3.0514,2.8987,2.956,13507070.0],["2009-07-10",2.9124,3.0242,2.8278,2.9014,6782330.0],["2009-07-13",2.9042,3.0596,2.8251,3.0569,10174603.0],["2009-07-14",3.0623,3.1632,3.016,3.1251,9316069.0],["2009-07-15",3.1796,3.2559,3.136,3.2123,9337554.0],["2009-07-16",3.1114,3.2859,3.0514,3.2559,9858522.0],["2009-07-17",3.2369,3.2696,3.1551,3.1878,6148176.0],["2009-07-20",3.2314,3.3296,3.2178,3.3187,8077440.0],["2009-07-21",3.3187,3.3514,3.2178,3.2996,8715804.0],["2009-07-22",3.2559,3.3268,3.196,3.215,11156955.0],["2009-07-23",3.2314,3.3868,3.185,3.275,12641227.0],["2009-07-24",3.2478,3.4932,3.2205,3.4632,10851728.0],["2009-07-27",3.4959,3.5096,3.4114,3.5014,9967943.0],["2009-07-28",3.4632,3.515,3.3787,3.455,6985667.0],["2009-07-29",3.4905,3.7522,3.4386,3.5477,15630369.0],["2009-07-30",3.6132,3.8177,3.6132,3.7495,15835256.0],["2009-07-31",3.7441,3.8204,3.7332,3.8041,8056619.0],["2009-08-03",3.8831,3.8968,3.8095,3.8831,8639386.0],["2009-08-04",3.8559,4.044,3.8095,3.9895,11438925.0],["2009-08-05",3.9949,4.0577,3.905,4.0195,7638427.0],["2009-08-06",4.0495,4.0549,3.8913,3.924,8875727.0],["2009-08-07",3.9786,4.2622,3.9622,4.2431,10665004.0],["2009-08-10",4.2185,4.2513,4.0522,4.1476,13921940.0],["2009-08-11",4.0986,4.1586,4.0113,4.1204,5715143.0],["2009-08-12",4.1013,4.2676,4.1013,4.1995,7845973.0],["2009-08-13",4.2404,4.3576,4.1586,4.3031,8253311.0],["2009-08-14",4.3031,4.3276,4.1286,4.2158,4920844.0],["2009-08-17",4.0904,4.1177,3.954,3.9677,5671951.0],["2009-08-18",4.0086,4.1695,4.0086,4.1558,5377799.0],["2009-08-19",4.0958,4.1776,4.0358,4.1667,5242684.0],["2009-08-20",4.1558,4.3522,4.1531,4.3249,7022436.0],["2009-08-21",4.3413,4.4831,4.3276,4.4476,6288828.0],["2009-08-24",4.4531,4.4994,4.284,4.314,6757522.0],["2009-08-25",4.3659,4.4944,4.3659,4.4124,6549977.0],["2009-08-26",4.3851,4.4124,4.3113,4.3222,4206064.0],["2009-08-27",4.3031,4.3741,4.1937,4.3331,3779897.0],["2009-08-28",4.3632,4.4315,4.3058,4.3249,3897735.0],["2009-08-31",4.2703,4.2839,4.1254,4.1418,4840661.0],["2009-09-01",4.1664,4.2156,3.9422,3.9504,7546283.0],["2009-09-02",3.9313,3.9695,3.8875,3.9203,5426307.0],["2009-09-03",3.9559,3.975,3.8602,3.9668,3825305.0],["2009-09-04",3.9668,4.0488,3.8957,4.0324,2258414.0],["2009-09-08",4.0707,4.1773,4.0707,4.1609,4669220.0],["2009-09-09",4.1609,4.3222,4.1199,4.2921,5010109.0],["2009-09-10",4.2976,4.3878,4.1691,4.3769,5250215.0],["2009-09-11",4.3495,4.4042,4.1554,4.2648,6574785.0],["2009-09-14",4.2019,4.3687,4.1664,4.3577,5184429.0],["2009-09-15",4.3605,4.4425,4.2867,4.4261,4875215.0],["2009-09-16",4.3823,4.489,4.3113,4.3769,4730797.0],["2009-09-17",4.3687,4.4425,4.2402,4.3058,7630010.0],["2009-09-18",4.3386,4.3878,4.2703,4.3386,5803522.0],["2009-09-21",4.2867,4.3386,4.2238,4.2785,3665160.0],["2009-09-22",4.3331,4.4124,4.3085,4.3905,6268893.0],["2009-09-23",4.3987,4.478,4.3058,4.3113,5116650.0],["2009-09-24",4.3249,4.3659,4.109,4.1363,8534395.0],["2009-09-25",4.139,4.1691,4.0215,4.0433,6540452.0],["2009-09-28",4.0187,4.1691,4.0078,4.1664,4223119.0],["2009-09-29",4.1664,4.4452,4.1664,4.4315,11283653.0],["2009-09-30",4.448,4.5491,4.3277,4.4616,10840210.0],["2009-10-01",4.4233,4.4507,4.2374,4.2566,11087847.0],["2009-10-02",4.2128,4.3058,4.1172,4.2238,10776861.0],["2009-10-05",4.2812,4.3741,4.2402,4.3632,6720089.0],["2009-10-06",4.3741,4.519,4.3413,4.4452,8421652.0],["2009-10-07",4.7186,4.9072,4.6749,4.776,16528330.0],["2009-10-08",4.7979,4.9564,4.7596,4.9045,11405257.0],["2009-10-09",4.9428,4.9428,4.8225,4.899,4507747.0],["2009-10-12",4.9182,5.0139,4.899,4.9346,3970830.0],["2009-10-13",4.9291,4.9455,4.8416,4.8772,4068955.0],["2009-10-14",4.9592,5.0385,4.9264,4.9975,8635178.0],["2009-10-15",4.9592,4.9947,4.858,4.9893,4515056.0],["2009-10-16",4.9236,4.94,4.8225,4.8826,6518524.0],["2009-10-19",4.9182,4.9865,4.8307,4.9564,5356756.0],["2009-10-20",4.9482,4.9892,4.776,4.8362,9331574.0],["2009-10-21",4.828,4.9646,4.7186,4.7295,4476958.0],["2009-10-22",4.735,4.8635,4.6092,4.8362,4332540.0],["2009-10-23",4.8936,4.8963,4.6995,4.7022,4443955.0],["2009-10-26",4.7077,4.8225,4.6339,4.694,11846263.0],["2009-10-27",4.7022,4.7213,4.5026,4.5628,10613394.0],["2009-10-28",4.7241,4.817,4.4808,4.5354,13931686.0],["2009-10-29",4.6776,4.9072,4.6776,4.8799,10479387.0],["2009-10-30",4.8799,4.9018,4.6147,4.6612,10454800.0],["2009-11-02",4.6776,4.7842,4.4835,4.6229,7022436.0],["2009-11-03",4.5354,4.7787,4.4835,4.7541,10660574.0],["2009-11-04",4.7924,4.8854,4.6475,4.6667,8602617.0],["2009-11-05",4.7377,4.8717,4.7022,4.8635,5499181.0],["2009-11-06",4.8444,4.9373,4.8061,4.9045,8094496.0],["2009-11-09",4.9482,5.1232,4.9373,5.0877,6843021.0],["2009-11-10",5.0822,5.1369,4.951,5.1013,7010032.0],["2009-11-11",5.1615,5.29,5.1369,5.2626,7952071.0],["2009-11-12",5.2544,5.29,5.1068,5.1423,5822349.0],["2009-11-13",5.1505,5.2517,5.1314,5.1779,6481976.0],["2009-11-16",5.2435,5.4622,5.2326,5.3392,7410504.0],["2009-11-17",5.3118,5.4021,5.2435,5.3857,5285212.0],["2009-11-18",5.3446,5.4103,5.3118,5.3474,6559723.0],["2009-11-19",5.3146,5.32,5.1396,5.2189,5087855.0],["2009-11-20",5.1696,5.2682,5.1011,5.2025,3914569.0],["2009-11-23",5.2737,5.3504,5.1942,5.2216,3475114.0],["2009-11-24",5.2107,5.2216,5.0984,5.1586,4281374.0],["2009-11-25",5.1477,5.2463,5.1312,5.2052,2944400.0],["2009-11-27",5.0408,5.1723,4.9449,5.0847,2090295.0],["2009-11-30",5.0737,5.1504,5.0463,5.0874,5488770.0],["2009-12-01",5.186,5.2244,5.0573,5.1915,5336157.0],["2009-12-02",5.2326,5.2545,5.1093,5.197,5625879.0],["2009-12-03",5.2271,5.3805,5.2107,5.2792,5478138.0],["2009-12-04",5.3394,5.6709,5.323,5.6298,13480047.0],["2009-12-07",5.5997,5.6682,5.5175,5.6134,7677411.0],["2009-12-08",5.5531,5.6189,5.5148,5.5613,6388946.0],["2009-12-09",5.5613,5.6024,5.4216,5.5339,6772584.0],["2009-12-10",5.5559,5.6107,5.4572,5.4819,4352032.0],["2009-12-11",5.5257,5.5778,5.4572,5.4846,3608678.0],["2009-12-14",5.5202,5.6682,5.5093,5.66,3058915.0],["2009-12-15",5.6216,5.7695,5.5887,5.6463,4217803.0],["2009-12-16",5.7065,5.8764,5.6901,5.8079,6470015.0],["2009-12-17",5.7285,5.7942,5.6709,5.6901,4066297.0],["2009-12-18",5.7175,5.7668,5.6435,5.723,6630160.0],["2009-12-21",5.7559,5.8189,5.6956,5.7723,3094798.0],["2009-12-22",5.7942,5.8052,5.6956,5.7476,2913611.0],["2009-12-23",5.7832,5.8216,5.6572,5.7422,2982941.0],["2009-12-24",5.7613,5.7613,5.6737,5.7065,648552.0],["2009-12-28",5.7285,5.7367,5.5696,5.6107,3631049.0],["2009-12-29",5.6463,5.66,5.5915,5.638,2135260.0],["2009-12-30",5.5915,5.6134,5.5202,5.5887,2733310.0],["2009-12-31",5.5696,5.6627,5.5148,5.5257,2230505.0],["2010-01-04",5.6024,5.6271,5.5065,5.5559,4587265.0],["2010-01-05",5.5394,5.7394,5.5394,5.6737,6087485.0],["2010-01-06",5.6737,5.7832,5.6298,5.7805,5924461.0],["2010-01-07",5.7422,5.8079,5.6956,5.7723,3073091.0],["2010-01-08",5.7422,5.7997,5.6545,5.7148,3062016.0],["2010-01-11",5.7367,5.7531,5.6189,5.6682,3764171.0],["2010-01-12",5.6244,5.6463,5.4627,5.5997,5156299.0],["2010-01-13",5.9394,6.0983,5.8134,6.0791,11746367.0],["2010-01-14",6.0682,6.4462,6.0682,6.3695,13096409.0],["2010-01-15",6.3832,6.4133,6.2188,6.2736,6913237.0],["2010-01-19",6.2764,6.3147,6.1997,6.3065,4445062.0],["2010-01-20",6.2216,6.3257,6.1421,6.3038,6009074.0],["2010-01-21",6.2928,6.3832,6.1503,6.164,6601808.0],["2010-01-22",6.1613,6.2517,6.0435,6.0983,7481384.0],["2010-01-25",6.1284,6.1668,5.8983,5.9695,9916998.0],["2010-01-26",5.9257,6.0353,5.8709,5.901,6652088.0],["2010-01-27",5.8736,5.9147,5.7394,5.8873,6100553.0],["2010-01-28",5.9421,5.9969,5.7476,5.7942,5514686.0],["2010-01-29",5.8408,5.9257,5.7367,5.7504,5718466.0],["2010-02-01",5.8161,5.9723,5.7805,5.9586,4069176.0],["2010-02-02",5.9969,6.1476,5.8435,6.0024,11535056.0],["2010-02-03",5.9476,5.9915,5.8956,5.9065,2487667.0],["2010-02-04",5.8956,6.0024,5.6709,5.6791,7478726.0],["2010-02-05",5.6874,5.7531,5.5339,5.6764,5856682.0],["2010-02-08",5.6709,5.7695,5.5641,5.6627,3777682.0],["2010-02-09",5.775,5.8627,5.6846,5.8134,6203329.0],["2010-02-10",6.0106,6.164,5.8517,6.0873,9840802.0],["2010-02-11",6.164,6.2983,6.0791,6.2161,7165082.0],["2010-02-12",6.1284,6.2134,6.0654,6.175,6388725.0],["2010-02-16",6.2709,6.2983,6.1887,6.249,4978434.0],["2010-02-17",6.2764,6.2983,6.2161,6.2901,4296436.0],["2010-02-18",6.2435,6.249,6.164,6.2188,6512765.0],["2010-02-19",6.186,6.2846,6.1668,6.2188,6526055.0],["2010-02-22",6.2435,6.3695,6.1969,6.3394,4812309.0],["2010-02-23",6.2901,6.3202,6.1586,6.2051,4019560.0],["2010-02-24",6.2435,6.2709,6.164,6.2572,2821024.0],["2010-02-25",6.1777,6.2435,6.1065,6.2271,3523844.0],["2010-02-26",6.238,6.3202,6.1668,6.2983,5564745.0],["2010-03-01",6.3175,6.5092,6.2681,6.4983,4504646.0],["2010-03-02",6.5311,6.5832,6.4736,6.4928,4017788.0],["2010-03-03",6.5311,6.5394,6.3942,6.4161,2912061.0],["2010-03-04",6.4216,6.5125,6.3583,6.4932,5290306.0],["2010-03-05",6.507,6.6309,6.507,6.6116,3902165.0],["2010-03-08",6.5868,6.6694,6.5483,6.5923,4109268.0],["2010-03-09",6.5813,6.73,6.5428,6.6006,3307438.0],["2010-03-10",6.6061,6.7548,6.562,6.7245,4467434.0],["2010-03-11",6.6832,6.8704,6.6281,6.8677,7515938.0],["2010-03-12",6.8649,6.9806,6.8457,6.931,5411467.0],["2010-03-15",6.9062,6.9503,6.7328,6.8154,5730648.0],["2010-03-16",6.6887,6.73,6.5703,6.6281,8055955.0],["2010-03-17",6.6254,6.708,6.5703,6.6529,5069471.0],["2010-03-18",6.6391,6.6777,6.5951,6.6226,2945507.0],["2010-03-19",6.6033,6.7025,6.573,6.6033,6460491.0],["2010-03-22",6.5455,6.8346,6.4464,6.7796,5511806.0],["2010-03-23",6.8044,6.8346,6.7245,6.8071,3885110.0],["2010-03-24",6.7603,6.8897,6.708,6.8649,6153492.0],["2010-03-25",6.9448,7.1376,6.9283,7.0164,7819393.0],["2010-03-26",7.0604,7.1596,7.0164,7.0715,6543553.0],["2010-03-29",7.1018,7.1734,7.0632,7.1183,4347159.0],["2010-03-30",7.1596,7.2339,7.1045,7.1431,3542450.0],["2010-03-31",7.11,7.1733,7.0715,7.0852,4555812.0],["2010-04-01",7.1651,7.2036,7.099,7.1541,6254274.0],["2010-04-05",7.1678,7.3634,7.1678,7.3165,4215367.0],["2010-04-06",7.2697,7.3909,7.2477,7.3909,5457760.0],["2010-04-07",7.3578,7.3854,7.2257,7.3083,4698901.0],["2010-04-08",7.2615,7.435,7.2147,7.4019,3601147.0],["2010-04-09",7.435,7.4377,7.3165,7.4019,3650763.0],["2010-04-12",7.3799,7.435,7.3606,7.4074,2695212.0],["2010-04-13",7.3771,7.3964,7.1265,7.1789,9697713.0],["2010-04-14",7.2009,7.2422,7.11,7.1678,4115691.0],["2010-04-15",7.1458,7.3991,7.0632,7.3634,9102543.0],["2010-04-16",7.3276,7.3854,7.077,7.1183,5225628.0],["2010-04-19",7.1155,7.1926,6.9173,7.077,3860302.0],["2010-04-20",7.1789,7.2587,7.1183,7.2174,3252063.0],["2010-04-21",7.1678,7.3193,7.1513,7.2752,4286911.0],["2010-04-22",7.2505,7.5121,7.2091,7.4735,5790453.0],["2010-04-23",7.501,7.6305,7.435,7.5974,4812752.0],["2010-04-26",7.6332,7.6938,7.5479,7.5506,4939450.0],["2010-04-27",7.4955,7.5726,7.311,7.3331,6833940.0],["2010-04-28",7.5176,7.5561,6.9503,7.2202,17118628.0],["2010-04-29",7.3716,7.6332,7.3468,7.5589,7394113.0],["2010-04-30",7.5726,7.6029,7.3248,7.3826,8388648.0],["2010-05-03",7.446,7.5644,7.4212,7.5203,4124108.0],["2010-05-04",7.3799,7.3799,7.077,7.1844,8218979.0],["2010-05-05",7.1018,7.2174,6.898,6.9503,5607937.0],["2010-05-06",6.887,7.0384,6.16,6.7383,9869819.0],["2010-05-07",6.6557,6.686,6.3032,6.3472,15113388.0],["2010-05-10",6.518,7.0219,6.5015,6.9861,10931911.0],["2010-05-11",6.7796,7.0962,6.7796,6.9944,7457683.0],["2010-05-12",7.0357,7.2284,7.0191,7.2202,3769708.0],["2010-05-13",7.1789,7.2532,7.0136,7.0329,3950895.0],["2010-05-14",6.931,6.9723,6.7548,6.8512,6396699.0],["2010-05-17",6.8925,6.9586,6.6199,6.8484,5131269.0],["2010-05-18",6.9668,7.0081,6.5978,6.6309,6281297.0],["2010-05-19",6.5813,6.6942,6.3335,6.4987,6478875.0],["2010-05-20",6.317,6.3555,6.0113,6.0168,15870253.0],["2010-05-21",5.8185,6.2922,5.8185,6.2481,8571829.0],["2010-05-24",6.2426,6.4464,6.2206,6.2371,5739730.0],["2010-05-25",5.999,6.2316,5.927,6.2122,7575743.0],["2010-05-26",6.2897,6.4613,6.2371,6.2565,7498882.0],["2010-05-27",6.4447,6.644,6.406,6.6385,7722154.0],["2010-05-28",6.6247,6.7188,6.4669,6.5333,3221496.0],["2010-06-01",6.4281,6.5693,6.2814,6.2814,4590588.0],["2010-06-02",6.3174,6.4143,6.2177,6.4115,5594204.0],["2010-06-03",6.4475,6.5472,6.3617,6.453,5779378.0],["2010-06-04",6.2592,6.3395,6.0405,6.1236,9513647.0],["2010-06-07",6.1236,6.154,5.8135,5.8274,7159545.0],["2010-06-08",5.8661,6.0987,5.7776,6.0738,10964915.0],["2010-06-09",6.1264,6.3063,6.0627,6.1042,7779744.0],["2010-06-10",6.3174,6.4558,6.226,6.4281,5863105.0],["2010-06-11",6.3063,6.5388,6.2814,6.525,4054779.0],["2010-06-14",6.6025,6.7326,6.5748,6.5942,4818068.0],["2010-06-15",6.6883,6.7437,6.5582,6.7409,5611038.0],["2010-06-16",6.6662,6.7382,6.5998,6.6607,4378391.0],["2010-06-17",6.6745,6.6939,6.5001,6.669,4510626.0],["2010-06-18",6.6939,6.7492,6.6302,6.6745,3001768.0],["2010-06-21",6.8517,6.9209,6.5499,6.6108,3513433.0],["2010-06-22",6.6108,6.6524,6.3118,6.3229,4111926.0],["2010-06-23",6.3395,6.3949,6.2066,6.3312,3367686.0],["2010-06-24",6.2592,6.3395,6.0848,6.1236,3463374.0],["2010-06-25",6.1402,6.2122,6.0239,6.1347,7261434.0],["2010-06-28",6.1762,6.2482,6.0322,6.0322,4797469.0],["2010-06-29",5.9021,5.9187,5.6031,5.6474,8755009.0],["2010-06-30",5.6447,5.7416,5.5312,5.5755,6844793.0],["2010-07-01",5.5672,5.8163,5.3817,5.6225,7151792.0],["2010-07-02",5.6585,5.7028,5.5339,5.5699,7350256.0],["2010-07-06",5.6862,5.7609,5.6198,5.6668,9396916.0],["2010-07-07",5.6668,5.8966,5.6585,5.8827,5883483.0],["2010-07-08",5.9686,5.999,5.8744,5.9658,4509519.0],["2010-07-09",6.0073,6.0488,5.9437,6.0156,3649434.0],["2010-07-12",5.9741,6.0405,5.8772,5.9686,3980798.0],["2010-07-13",6.0821,6.1596,6.0682,6.0931,6523840.0],["2010-07-14",6.0461,6.0572,5.9686,6.0239,6178078.0],["2010-07-15",6.0461,6.0821,5.8385,5.9381,7889387.0],["2010-07-16",5.8911,5.8938,5.5948,5.6281,8150314.0],["2010-07-19",5.6585,5.7526,5.5339,5.7416,7456797.0],["2010-07-20",5.6115,5.9077,5.6115,5.8938,4634666.0],["2010-07-21",5.9603,5.9603,5.7886,5.8191,5338593.0],["2010-07-22",5.9298,6.1485,5.9077,6.1098,6697274.0],["2010-07-23",6.0987,6.3008,6.071,6.2869,6543775.0],["2010-07-26",6.2759,6.5278,6.2592,6.4918,6087042.0],["2010-07-27",6.5361,6.5472,6.3838,6.442,7104613.0],["2010-07-28",6.6496,7.159,6.6496,6.9596,18336435.0],["2010-07-29",6.9984,7.0704,6.9264,7.0122,9495262.0],["2010-07-30",6.8738,7.0981,6.8655,7.0676,8334380.0],["2010-08-02",7.2116,7.2586,7.1285,7.2254,7850846.0],["2010-08-03",7.1673,7.1977,7.0455,7.1257,5395297.0],["2010-08-04",7.1507,7.2448,7.0842,7.2116,5213446.0],["2010-08-05",7.1783,7.2531,7.1064,7.2448,3439895.0],["2010-08-06",7.1147,7.2752,7.0787,7.242,4227549.0],["2010-08-09",7.3112,7.3306,7.2005,7.2752,3447426.0],["2010-08-10",7.1507,7.17,6.9929,7.1257,7597228.0],["2010-08-11",6.9264,6.9956,6.8987,6.9236,6416855.0],["2010-08-12",6.7852,7.0178,6.7548,6.9126,5730870.0],["2010-08-13",6.8627,6.9735,6.8323,6.8877,2750587.0],["2010-08-16",6.8766,7.0898,6.8212,7.0648,5051972.0],["2010-08-17",7.1507,7.2725,7.1119,7.1839,4441740.0],["2010-08-18",7.17,7.2559,7.0814,7.1313,4258116.0],["2010-08-19",7.0898,7.1451,6.8489,6.8932,5869529.0],["2010-08-20",6.8212,6.9126,6.7825,6.8517,4946095.0],["2010-08-23",6.9126,6.9153,6.6579,6.6662,6250287.0],["2010-08-24",6.6439,6.6439,6.4464,6.4547,9111846.0],["2010-08-25",6.3908,6.605,6.3657,6.5688,7434204.0],["2010-08-26",6.5855,6.6412,6.4158,6.4241,4958499.0],["2010-08-27",6.4881,6.6829,6.3212,6.6439,6963074.0],["2010-08-30",6.6189,6.6411,6.4297,6.4353,3891533.0],["2010-08-31",6.4019,6.5438,6.3601,6.452,5396626.0],["2010-09-01",6.5632,6.7636,6.5104,6.7524,5714257.0],["2010-09-02",6.7664,7.0334,6.7664,7.0195,8099147.0],["2010-09-03",7.1392,7.2199,7.0112,7.1197,5060611.0],["2010-09-07",7.0501,7.1447,7.014,7.078,7851510.0],["2010-09-08",7.078,7.2449,7.078,7.2282,7055218.0],["2010-09-09",7.3089,7.3673,7.1392,7.2143,6352177.0],["2010-09-10",7.231,7.2894,7.1809,7.2644,5027164.0],["2010-09-13",7.3534,7.423,7.3367,7.4202,5297173.0],["2010-09-14",7.4146,7.5231,7.3645,7.4981,5426307.0],["2010-09-15",7.4063,7.4675,7.3729,7.448,4628464.0],["2010-09-16",7.384,7.4508,7.3172,7.3645,2866432.0],["2010-09-17",7.384,7.5315,7.3645,7.5064,7908657.0],["2010-09-20",7.5315,7.7763,7.4981,7.7513,6699489.0],["2010-09-21",7.7874,7.9627,7.7707,7.8653,9886431.0],["2010-09-22",7.8375,7.8987,7.5843,7.6233,7793256.0],["2010-09-23",7.5092,7.64,7.4063,7.4508,5164716.0],["2010-09-24",7.5982,7.7763,7.5982,7.7123,5785359.0],["2010-09-27",7.7401,7.8375,7.6455,7.7485,5832095.0],["2010-09-28",7.7485,7.8264,7.5732,7.7986,6247851.0],["2010-09-29",7.7401,7.7846,7.6483,7.7262,5025392.0],["2010-09-30",7.754,7.8403,7.5982,7.6428,6242092.0],["2010-10-01",7.7123,7.7485,7.5482,7.601,5442255.0],["2010-10-04",7.5927,7.7234,7.537,7.6149,3660952.0],["2010-10-05",7.7346,7.9154,7.6539,7.8486,5937308.0],["2010-10-06",7.8653,7.9655,7.7207,7.8152,4189229.0],["2010-10-07",7.7707,7.7707,7.5815,7.7234,5551455.0],["2010-10-08",7.7401,7.9571,7.7067,7.9071,3467361.0],["2010-10-11",7.9043,8.0684,7.8709,8.0044,3682216.0],["2010-10-12",7.9432,8.1046,7.8264,8.0796,5068806.0],["2010-10-13",8.138,8.2159,8.0267,8.1269,5765424.0],["2010-10-14",8.0851,8.1797,8.0712,8.1213,5148103.0],["2010-10-15",8.1964,8.227,8.0879,8.1185,6117166.0],["2010-10-18",8.1602,8.227,8.1046,8.1881,5654452.0],["2010-10-19",8.0462,8.1352,7.9655,8.0239,5570947.0],["2010-10-20",8.0573,8.2437,7.9766,8.1241,5463298.0],["2010-10-21",8.163,8.2326,8.0044,8.1046,5952591.0],["2010-10-22",8.1575,8.2827,8.1352,8.2048,6006637.0],["2010-10-25",8.3105,8.4635,8.2548,8.3133,7328106.0],["2010-10-26",8.3606,8.4218,8.0963,8.1352,11169359.0],["2010-10-27",8.0851,8.1157,7.8514,8.0434,9759290.0],["2010-10-28",8.0684,8.1129,7.8681,8.0712,7869230.0],["2010-10-29",8.0378,8.1658,7.9321,7.9989,5617683.0],["2010-11-01",8.0768,8.2799,8.0712,8.1742,9571015.0],["2010-11-02",8.2604,8.4412,8.2159,8.4412,7103948.0],["2010-11-03",8.4468,8.4663,8.2576,8.4051,6255382.0],["2010-11-04",8.5303,8.5776,8.3828,8.4301,6528270.0],["2010-11-05",8.4273,8.4579,8.3021,8.3661,10423790.0],["2010-11-08",8.3049,8.3411,8.2187,8.2799,3634150.0],["2010-11-09",8.3411,8.3745,8.0823,8.1463,5145002.0],["2010-11-10",8.1296,8.1714,8.0406,8.0907,5541044.0],["2010-11-11",8.01,8.0656,7.9293,7.9961,5896552.0],["2010-11-12",7.9154,7.9683,7.7373,7.7986,6266900.0],["2010-11-15",7.857,8.1018,7.8459,7.9321,6882670.0],["2010-11-16",7.8625,7.9488,7.7123,7.7568,6086599.0],["2010-11-17",7.7513,7.8403,7.6622,7.8013,5368496.0],["2010-11-18",7.8904,8.074,7.8904,8.0267,4636881.0],["2010-11-19",8.0434,8.0712,7.9599,8.0462,3277979.0],["2010-11-22",8.0182,8.1076,7.954,8.0713,2949937.0],["2010-11-23",7.9568,7.9847,7.8925,7.9652,3434136.0],["2010-11-24",8.0154,8.197,8.0154,8.197,3138434.0],["2010-11-26",8.1076,8.1523,8.0434,8.1188,1430226.0],["2010-11-29",8.0518,8.0993,7.9372,8.0685,4352697.0],["2010-11-30",7.9735,8.1132,7.9484,8.0322,4069841.0],["2010-12-01",8.1803,8.3675,8.1775,8.3675,4645963.0],["2010-12-02",8.3842,8.5239,8.3758,8.4652,4629793.0],["2010-12-03",8.4261,8.6189,8.401,8.591,4309061.0],["2010-12-06",8.5798,8.6161,8.4848,8.577,3390501.0],["2010-12-07",8.6804,8.7055,8.482,8.5016,4741872.0],["2010-12-08",8.5519,8.5519,8.3647,8.4066,5470607.0],["2010-12-09",8.4289,8.5239,8.3982,8.4317,4087561.0],["2010-12-10",8.4485,8.5072,8.3982,8.496,2767864.0],["2010-12-13",8.5407,8.5546,8.4233,8.4401,3759519.0],["2010-12-14",8.4513,8.4624,8.3675,8.4122,3231464.0],["2010-12-15",8.4122,8.4401,8.2194,8.2194,5209237.0],["2010-12-16",8.2306,8.4038,8.2306,8.3954,5318437.0],["2010-12-17",8.4178,8.5854,8.401,8.5435,6221492.0],["2010-12-20",8.5714,8.6161,8.4988,8.5574,2727551.0],["2010-12-21",8.5854,8.7139,8.563,8.6832,2980504.0],["2010-12-22",8.6943,8.7754,8.6413,8.6664,4002726.0],["2010-12-23",8.6636,8.686,8.5742,8.5938,1743205.0],["2010-12-27",8.5407,8.5546,8.4373,8.496,3259816.0],["2010-12-28",8.5044,8.5267,8.4122,8.4345,2644489.0],["2010-12-29",8.4485,8.5072,8.4094,8.4373,1667452.0],["2010-12-30",8.4233,8.4317,8.3563,8.3703,3583649.0],["2010-12-31",8.3311,8.4205,8.3088,8.3703,4657924.0],["2011-01-03",8.4513,8.6049,8.4205,8.5686,6141974.0],["2011-01-04",8.591,8.591,8.4541,8.5155,5168260.0],["2011-01-05",8.4652,8.4988,8.3898,8.4876,5368496.0],["2011-01-06",8.5044,8.5155,8.3088,8.3647,3885331.0],["2011-01-07",8.3898,8.4205,8.2166,8.3339,3042746.0],["2011-01-10",8.2864,8.2892,8.1747,8.2613,3618646.0],["2011-01-11",8.306,8.3395,8.2417,8.2864,4126102.0],["2011-01-12",8.3647,8.3758,8.2138,8.2306,5821685.0],["2011-01-13",8.2334,8.3228,8.2138,8.2417,4950082.0],["2011-01-14",8.2222,8.482,8.211,8.4764,3948237.0],["2011-01-18",8.4876,8.5239,8.2976,8.3172,6230352.0],["2011-01-19",8.3032,8.3116,8.021,8.0406,6914123.0],["2011-01-20",8.0322,8.035,7.8534,7.9791,6290157.0],["2011-01-21",8.035,8.0797,7.9512,8.0238,3695063.0],["2011-01-24",8.035,8.1551,7.9121,8.1412,4454365.0],["2011-01-25",8.1188,8.1803,8.0825,8.144,5884591.0],["2011-01-26",8.1775,8.2641,8.1412,8.2222,2687017.0],["2011-01-27",8.1942,8.2306,8.0713,8.1691,4807879.0],["2011-01-28",8.1859,8.2054,7.8534,7.873,7566883.0],["2011-01-31",7.9009,7.9819,7.8366,7.859,5569396.0],["2011-02-01",7.9288,8.3088,7.9149,8.2781,6646108.0],["2011-02-02",8.2222,8.2529,8.1551,8.2334,3990322.0],["2011-02-03",8.2473,8.3395,8.2278,8.3144,3197574.0],["2011-02-04",8.3283,8.3842,8.2194,8.3703,3250734.0],["2011-02-07",8.3507,8.4848,8.3507,8.4597,5189524.0],["2011-02-08",8.4652,8.6357,8.4652,8.6189,5993347.0],["2011-02-09",8.5211,8.5211,8.2222,8.292,30140391.0],["2011-02-10",8.2417,8.3395,8.1495,8.2809,9418180.0],["2011-02-11",8.2222,8.4401,8.1607,8.4233,5054187.0],["2011-02-14",8.4038,8.4233,8.2389,8.2976,3699050.0],["2011-02-15",8.3703,8.9123,8.3703,8.8676,13823594.0],["2011-02-16",8.9067,9.0017,8.9011,8.9346,5137028.0],["2011-02-17",8.8815,8.957,8.8368,8.9542,5064819.0],["2011-02-18",8.9346,9.0408,8.8899,8.9597,4426899.0],["2011-02-22",8.8117,8.8117,8.5574,8.5966,6992312.0],["2011-02-23",8.5798,8.7446,8.4401,8.563,8989356.0],["2011-02-24",8.5407,8.658,8.4177,8.5518,5040676.0],["2011-02-25",8.5966,8.7809,8.5882,8.7614,5020519.0],["2011-02-28",8.7865,8.8564,8.6692,8.739,5634960.0],["2011-03-01",8.7698,8.7949,8.5435,8.5854,6176971.0],["2011-03-02",8.5602,8.7334,8.5379,8.5798,5922467.0],["2011-03-03",8.6776,8.7446,8.6524,8.7139,6295252.0],["2011-03-04",8.7307,8.9011,8.6887,8.8564,7666115.0],["2011-03-07",8.8871,8.9011,8.7195,8.7782,5600849.0],["2011-03-08",8.7669,8.8904,8.7669,8.8483,5860226.0],["2011-03-09",8.8315,8.8876,8.7978,8.8652,7410725.0],["2011-03-10",8.6995,8.7557,8.6125,8.7276,6580101.0],["2011-03-11",8.6967,8.8961,8.6406,8.7838,4615396.0],["2011-03-14",8.7052,8.7978,8.6238,8.6434,5464848.0],["2011-03-15",8.3458,8.5648,8.2981,8.5339,9405555.0],["2011-03-16",8.4946,8.5227,8.2644,8.2925,8199708.0],["2011-03-17",8.4216,8.5395,8.3543,8.4385,4673872.0],["2011-03-18",8.5536,8.6013,8.4806,8.548,4991060.0],["2011-03-21",8.6967,8.795,8.6687,8.7136,4426013.0],["2011-03-22",8.7304,8.7585,8.5199,8.5508,2438715.0],["2011-03-23",8.5311,8.6041,8.416,8.5732,5376470.0],["2011-03-24",8.6378,8.795,8.635,8.7669,4996376.0],["2011-03-25",8.8146,8.969,8.8146,8.9325,4489805.0],["2011-03-28",8.9606,8.9803,8.4778,8.5087,12994076.0],["2011-03-29",8.5143,8.8146,8.5087,8.7838,7134072.0],["2011-03-30",8.8511,9.0364,8.8118,9.0196,5902754.0],["2011-03-31",8.9831,9.0224,8.9045,8.9297,4249256.0],["2011-04-01",9.0168,9.2245,8.9943,9.0729,7355572.0],["2011-04-04",9.101,9.1178,8.941,9.0027,4203406.0],["2011-04-05",8.9634,9.0926,8.9185,9.0224,3333132.0],["2011-04-06",9.0926,9.1459,9.0392,9.1347,3435244.0],["2011-04-07",9.1178,9.1375,8.9803,8.9859,3924094.0],["2011-04-08",9.0476,9.0504,8.8399,8.9157,3952667.0],["2011-04-11",8.9269,8.9803,8.795,8.8006,4085346.0],["2011-04-12",8.7445,8.8483,8.7024,8.7164,5368053.0],["2011-04-13",8.7922,8.8932,8.7613,8.8231,3406006.0],["2011-04-14",8.7557,8.7697,8.6631,8.7332,6563488.0],["2011-04-15",8.7725,8.7866,8.6855,8.7529,2960791.0],["2011-04-18",8.635,8.7332,8.562,8.7192,3402905.0],["2011-04-19",8.7332,8.7978,8.6995,8.7753,2527315.0],["2011-04-20",8.8989,8.9775,8.8792,8.9466,3210864.0],["2011-04-21",8.9747,9.1908,8.9241,9.1824,4700673.0],["2011-04-25",9.1684,9.2919,9.1291,9.275,4599891.0],["2011-04-26",9.2919,9.348,9.2385,9.3031,3987000.0],["2011-04-27",9.4631,9.7579,9.435,9.5445,7134072.0],["2011-04-28",9.5473,9.6428,9.5473,9.6203,3955768.0],["2011-04-29",9.6456,9.7747,9.6147,9.7158,2749701.0],["2011-05-02",9.8,9.9656,9.7747,9.8168,6249180.0],["2011-05-03",9.7944,9.8224,9.6063,9.6203,5087634.0],["2011-05-04",9.595,9.6259,9.362,9.4378,6753092.0],["2011-05-05",9.3733,9.5445,9.3452,9.421,4993496.0],["2011-05-06",9.5754,9.6287,9.4266,9.4378,3735376.0],["2011-05-09",9.4743,9.5052,9.3873,9.4407,3447205.0],["2011-05-10",9.4603,9.654,9.4603,9.5894,4464333.0],["2011-05-11",9.5473,9.6736,9.4715,9.5445,4459460.0],["2011-05-12",9.4912,9.6821,9.4687,9.6624,4516164.0],["2011-05-13",9.6849,9.7354,9.5164,9.5586,3442553.0],["2011-05-16",9.4996,9.5838,9.3929,9.435,3123815.0],["2011-05-17",9.3957,9.4491,9.3087,9.4238,2691668.0],["2011-05-18",9.435,9.5866,9.407,9.5445,2328187.0],["2011-05-19",9.5979,9.6736,9.5445,9.6287,2505608.0],["2011-05-20",9.581,9.7017,9.5557,9.6456,3307217.0],["2011-05-23",9.4491,9.5445,9.4042,9.4884,3418188.0],["2011-05-24",9.5053,9.5194,9.3953,9.4545,3145965.0],["2011-05-25",9.3784,9.5025,9.353,9.4292,2966328.0],["2011-05-26",9.3981,9.7985,9.3981,9.745,4051678.0],["2011-05-27",9.7929,9.869,9.7337,9.7957,2636293.0],["2011-05-31",9.9142,9.9367,9.7224,9.8155,4499108.0],["2011-06-01",9.7703,9.7957,9.5532,9.5645,3549538.0],["2011-06-02",9.556,9.6576,9.4884,9.6124,3514098.0],["2011-06-03",9.4489,9.5701,9.4038,9.4461,2382011.0],["2011-06-06",9.4376,9.5307,9.3333,9.3446,2417451.0],["2011-06-07",9.4038,9.5391,9.3248,9.3305,3317406.0],["2011-06-08",9.3051,9.3417,9.0062,9.0513,7049459.0],["2011-06-09",9.0739,9.1049,8.916,9.0908,7652160.0],["2011-06-10",9.0372,9.0598,8.8737,8.8821,6071315.0],["2011-06-13",8.9103,8.9695,8.7778,8.8652,4038388.0],["2011-06-14",8.9921,9.1133,8.9611,9.057,3106538.0],["2011-06-15",8.9667,9.0344,8.7891,8.8709,4634002.0],["2011-06-16",8.868,8.8821,8.5691,8.6791,5061497.0],["2011-06-17",8.7665,8.978,8.7665,8.9019,5412131.0],["2011-06-20",8.8511,9.1133,8.8314,9.0034,3662281.0],["2011-06-21",9.0513,9.2713,9.0259,9.2177,3014615.0],["2011-06-22",9.15,9.2938,9.0852,9.0908,2935318.0],["2011-06-23",8.9526,9.1556,8.9131,9.1021,5662205.0],["2011-06-24",9.1218,9.1697,8.9977,9.0344,4538757.0],["2011-06-27",9.0767,9.1359,8.9949,9.0682,2998667.0],["2011-06-28",9.1303,9.4404,9.119,9.3897,3744014.0],["2011-06-29",9.4235,9.5222,9.3558,9.401,2846718.0],["2011-06-30",9.4292,9.5871,9.4292,9.4884,3731832.0],["2011-07-01",9.4968,9.9508,9.4884,9.9254,6244971.0],["2011-07-05",9.9001,9.917,9.7675,9.8437,4153568.0],["2011-07-06",9.8352,9.8719,9.7675,9.8521,4271849.0],["2011-07-07",9.9621,10.0692,9.9424,9.9818,3738698.0],["2011-07-08",9.8183,9.8662,9.7252,9.8014,4826042.0],["2011-07-11",9.6463,9.7422,9.542,9.6265,3054042.0],["2011-07-12",9.5786,9.6435,9.4799,9.494,4929261.0],["2011-07-13",9.573,9.7309,9.573,9.5927,4004277.0],["2011-07-14",9.5194,9.5335,9.2064,9.3699,6563931.0],["2011-07-15",9.4263,9.4263,9.2713,9.3897,3157261.0],["2011-07-18",9.3389,9.3812,9.1951,9.3192,3409107.0],["2011-07-19",9.4038,9.5109,9.3728,9.4686,3294148.0],["2011-07-20",9.4968,9.5138,9.3953,9.4743,2049539.0],["2011-07-21",9.5335,9.714,9.5109,9.6463,3155932.0],["2011-07-22",9.6491,9.7647,9.6237,9.6632,3188936.0],["2011-07-25",9.5504,9.6858,9.4884,9.6406,4765794.0],["2011-07-26",9.6322,9.6914,9.5476,9.635,3263803.0],["2011-07-27",10.0862,10.151,9.7309,9.7929,9555289.0],["2011-07-28",9.886,10.1031,9.8126,9.838,5184872.0],["2011-07-29",9.6942,9.8831,9.4743,9.7534,4811202.0],["2011-08-01",9.8521,9.8972,9.6378,9.8211,5399727.0],["2011-08-02",9.6999,9.7788,9.1077,9.119,8621666.0],["2011-08-03",9.1359,9.3756,8.8962,9.3389,7780852.0],["2011-08-04",9.1726,9.1867,8.3971,8.4056,16066281.0],["2011-08-05",8.5691,8.696,7.9432,8.1377,17729082.0],["2011-08-08",7.8163,7.8501,6.9816,7.1565,18838354.0],["2011-08-09",7.3031,7.7655,7.1029,7.7401,17369587.0],["2011-08-10",7.4582,7.9516,7.4159,7.6048,12381629.0],["2011-08-11",7.6499,8.4084,7.633,8.2533,12632810.0],["2011-08-12",8.3887,8.665,8.321,8.5212,11256630.0],["2011-08-15",8.603,8.7299,8.4987,8.7186,5562308.0],["2011-08-16",8.5973,8.6848,8.4112,8.5127,5791118.0],["2011-08-17",8.6058,8.6678,8.3577,8.4986,5498073.0],["2011-08-18",8.1067,8.1603,7.7853,7.8924,10191880.0],["2011-08-19",7.7571,8.056,7.7373,7.774,8135916.0],["2011-08-22",8.0165,8.0644,7.726,7.7571,6073087.0],["2011-08-23",7.8223,8.205,7.7486,8.205,5610152.0],["2011-08-24",8.1512,8.5594,8.1228,8.5452,7126320.0],["2011-08-25",8.6105,8.6558,8.1398,8.1625,7051453.0],["2011-08-26",8.0774,8.5396,7.9385,8.4432,5030930.0],["2011-08-29",8.5906,8.9223,8.5906,8.9223,4918629.0],["2011-08-30",8.8826,9.0924,8.7437,9.0244,5632302.0],["2011-08-31",9.1066,9.2909,9.0641,9.2087,6922097.0],["2011-09-01",9.1832,9.3306,8.9904,9.0414,5398620.0],["2011-09-02",8.7749,8.8571,8.6416,8.6927,5749697.0],["2011-09-06",8.3043,8.497,8.2646,8.4744,8369820.0],["2011-09-07",8.6615,8.8231,8.5027,8.8146,5194397.0],["2011-09-08",8.7437,8.8514,8.5764,8.6303,5465956.0],["2011-09-09",8.4999,8.5594,8.2107,8.2816,8339032.0],["2011-09-12",8.1341,8.463,8.1341,8.446,8386876.0],["2011-09-13",8.4602,8.7012,8.3581,8.6615,5515572.0],["2011-09-14",8.7182,8.9847,8.5537,8.8118,8216764.0],["2011-09-15",8.9422,9.0471,8.8004,8.9649,6282405.0],["2011-09-16",8.9847,9.1406,8.877,9.1151,5972748.0],["2011-09-19",8.8855,9.203,8.8344,9.1293,4451043.0],["2011-09-20",9.2058,9.3561,9.0641,9.0698,5368939.0],["2011-09-21",9.1378,9.2115,8.7607,8.7607,6506120.0],["2011-09-22",8.4205,8.6388,8.2305,8.4375,9127129.0],["2011-09-23",8.4063,8.6501,8.3695,8.5226,5801528.0],["2011-09-26",8.6445,8.7154,8.3071,8.6785,9066438.0],["2011-09-27",8.945,9.0414,8.7154,8.7636,12316286.0],["2011-09-28",8.8288,8.8288,8.4205,8.4488,6695059.0],["2011-09-29",8.6643,8.7182,8.2334,8.463,6451852.0],["2011-09-30",8.2787,8.4205,8.0718,8.0831,6769040.0],["2011-10-03",7.981,8.1908,7.621,7.6323,8553001.0],["2011-10-04",7.5047,7.9981,7.4225,7.9867,9524500.0],["2011-10-05",8.0377,8.1313,7.8364,8.0888,5794662.0],["2011-10-06",8.0519,8.2844,7.9782,8.2674,4862147.0],["2011-10-07",8.3525,8.378,8.12,8.2107,3047176.0],["2011-10-10",8.4063,8.7636,8.3808,8.7295,6764610.0],["2011-10-11",8.6331,8.7267,8.5878,8.687,3467140.0],["2011-10-12",8.7976,8.9393,8.7494,8.8118,4920180.0],["2011-10-13",8.7267,8.8316,8.6019,8.7834,3077521.0],["2011-10-14",8.8996,8.9053,8.6898,8.8401,4282924.0],["2011-10-17",8.7862,8.8628,8.5708,8.5963,4125437.0],["2011-10-18",8.5651,8.9932,8.4489,8.8741,4749846.0],["2011-10-19",8.8741,8.9053,8.6643,8.6842,4375733.0],["2011-10-20",8.6785,8.7267,8.5282,8.5764,6893966.0],["2011-10-21",8.7154,8.7947,8.6133,8.7777,8080541.0],["2011-10-24",8.8203,9.2115,8.7749,9.186,5054852.0],["2011-10-25",9.169,9.2314,8.8996,8.928,5871301.0],["2011-10-26",9.0953,9.4298,9.0216,9.2937,11470156.0],["2011-10-27",9.5687,10.0394,9.5546,9.943,7227102.0],["2011-10-28",9.9345,10.0507,9.7814,9.8182,5201263.0],["2011-10-31",9.6481,9.8863,9.5404,9.5461,6445429.0],["2011-11-01",9.1406,9.4242,9.118,9.2824,8572050.0],["2011-11-02",9.4809,9.5801,9.2909,9.4156,6626837.0],["2011-11-03",9.5716,9.6765,9.2796,9.634,5204586.0],["2011-11-04",9.5205,9.6765,9.3788,9.6538,4745638.0],["2011-11-07",9.6396,9.719,9.4525,9.6283,3829956.0],["2011-11-08",9.685,9.7672,9.5489,9.7474,8094274.0],["2011-11-09",9.4015,9.5744,9.2115,9.2796,9849441.0],["2011-11-10",9.4582,9.461,9.169,9.3788,5970754.0],["2011-11-11",9.5262,9.8409,9.5149,9.7899,4304631.0],["2011-11-14",9.7474,9.9203,9.6765,9.7133,4472528.0],["2011-11-15",9.6595,9.8834,9.6226,9.7899,4234637.0],["2011-11-16",9.6935,9.8693,9.6368,9.668,4753833.0],["2011-11-17",9.6283,9.7445,9.4298,9.5602,5496301.0],["2011-11-18",9.6453,9.7105,9.5432,9.6169,3698164.0],["2011-11-21",9.4091,9.5714,9.3635,9.5258,4961600.0],["2011-11-22",9.4632,9.6141,9.4062,9.4717,4075157.0],["2011-11-23",9.429,9.5002,9.2382,9.3122,5424978.0],["2011-11-25",9.2581,9.5144,9.2581,9.3692,1781968.0],["2011-11-28",9.7394,9.785,9.6454,9.7536,5339701.0],["2011-11-29",9.8134,9.8305,9.6995,9.7366,3754646.0],["2011-11-30",10.0327,10.1523,9.9928,10.0954,6717431.0],["2011-12-01",10.084,10.2235,10.027,10.084,4413388.0],["2011-12-02",10.2321,10.4229,10.1808,10.2093,5897659.0],["2011-12-05",10.3688,10.4229,10.1523,10.252,5532406.0],["2011-12-06",10.2463,10.3545,10.1409,10.2064,3509668.0],["2011-12-07",10.1125,10.2235,10.0014,10.1666,3167672.0],["2011-12-08",10.0612,10.1808,9.9359,9.9473,3581655.0],["2011-12-09",9.9758,10.3203,9.9416,10.2719,4097307.0],["2011-12-12",10.1352,10.158,9.9815,10.1295,3476886.0],["2011-12-13",10.2007,10.2321,9.8761,9.9188,3675349.0],["2011-12-14",9.916,9.9444,9.7081,9.7479,5460197.0],["2011-12-15",9.8818,9.9103,9.6995,9.7736,4081137.0],["2011-12-16",9.8533,10.0128,9.8305,9.9217,7227324.0],["2011-12-19",10.0014,10.1011,9.8875,9.916,3887103.0],["2011-12-20",10.1352,10.309,10.0925,10.2435,4330547.0],["2011-12-21",10.252,10.4115,10.158,10.3773,3400025.0],["2011-12-22",10.3972,10.4599,10.3374,10.3801,2798431.0],["2011-12-23",10.4143,10.7048,10.4029,10.6678,3437237.0],["2011-12-27",10.6592,10.87,10.608,10.8244,3831285.0],["2011-12-28",10.813,10.813,10.6507,10.6763,2952817.0],["2011-12-29",10.7361,10.8643,10.6963,10.8472,1853069.0],["2011-12-30",10.8301,10.9212,10.7731,10.7731,2367614.0],["2012-01-03",11.0665,11.0779,10.4143,10.6564,10890934.0],["2012-01-04",10.6051,10.6165,10.326,10.4998,6873367.0],["2012-01-05",10.4513,10.6592,10.3716,10.6336,5538386.0],["2012-01-06",10.6365,10.7646,10.571,10.719,3106316.0],["2012-01-09",10.7276,10.9497,10.7276,10.87,4284696.0],["2012-01-10",11.0038,11.112,10.9326,10.9696,5299166.0],["2012-01-11",10.9212,11.1092,10.9212,11.0949,2667968.0],["2012-01-12",11.0921,11.2743,10.9981,11.2487,3108974.0],["2012-01-13",11.149,11.2687,11.0722,11.1291,3596274.0],["2012-01-17",11.2715,11.3028,11.0778,11.1092,3662502.0],["2012-01-18",11.1035,11.2516,11.0693,11.2288,2749480.0],["2012-01-19",11.3057,11.3883,11.3057,11.3569,3868940.0],["2012-01-20",11.337,11.3797,11.3142,11.3626,5292743.0],["2012-01-23",11.3427,11.4139,11.3,11.3598,5652902.0],["2012-01-24",11.2829,11.5449,11.2743,11.4965,5830102.0],["2012-01-25",11.4509,11.599,11.3826,11.5591,3142421.0],["2012-01-26",11.636,11.7357,11.4424,11.4595,4867684.0],["2012-01-27",11.3968,11.4623,11.3057,11.3683,4531890.0],["2012-01-30",11.3341,11.4538,11.2003,11.3826,3108531.0],["2012-01-31",11.4765,11.4765,11.3028,11.3228,3331360.0],["2012-02-01",11.4367,11.6132,11.4167,11.5506,4058544.0],["2012-02-02",11.562,11.6018,11.394,11.4965,2909181.0],["2012-02-03",11.6104,11.8496,11.5677,11.8126,3193809.0],["2012-02-06",11.73,11.8297,11.6873,11.7328,2679043.0],["2012-02-07",11.7101,11.8097,11.599,11.656,4734784.0],["2012-02-08",11.8382,12.3707,11.7813,12.365,10042810.0],["2012-02-09",12.4476,12.7182,12.4163,12.6071,8379788.0],["2012-02-10",12.4647,12.6327,12.4476,12.5729,4277608.0],["2012-02-13",12.6641,12.6641,12.5188,12.6071,4723488.0],["2012-02-14",12.5615,12.5843,12.3707,12.4391,4356462.0],["2012-02-15",12.5217,12.5217,12.2027,12.2426,5201042.0],["2012-02-16",12.234,12.3935,12.1742,12.3821,4400319.0],["2012-02-17",12.4562,12.5445,12.4419,12.5274,3610229.0],["2012-02-21",12.553,12.6441,12.4847,12.5217,4298208.0],["2012-02-22",12.4733,12.5587,12.4078,12.4419,3847898.0],["2012-02-23",12.4192,12.4704,12.365,12.4391,2735304.0],["2012-02-24",12.459,12.6043,12.459,12.5359,2244238.0],["2012-02-27",12.4135,12.5558,12.3223,12.4505,2853142.0],["2012-02-28",12.5245,12.6812,12.4647,12.6157,3759962.0],["2012-02-29",12.5302,12.6811,12.4847,12.5274,6767268.0],["2012-03-01",12.6043,12.758,12.5986,12.6925,3600704.0],["2012-03-02",12.6498,12.7922,12.5302,12.5843,3030342.0],["2012-03-05",12.5644,12.6897,12.5331,12.647,3410879.0],["2012-03-06",12.4961,12.5074,12.2341,12.2967,4472750.0],["2012-03-07",12.3394,12.4362,12.2739,12.4078,2399953.0],["2012-03-08",12.516,12.5758,12.4192,12.459,2707838.0],["2012-03-09",12.5131,12.5986,12.4334,12.5729,3674906.0],["2012-03-12",12.6384,12.8634,12.6128,12.7723,3951338.0],["2012-03-13",12.8782,13.2274,12.8782,13.2131,5488106.0],["2012-03-14",13.1043,13.2389,13.0786,13.1301,3001325.0],["2012-03-15",13.1673,13.2102,13.007,13.0356,3775024.0],["2012-03-16",13.0557,13.09,12.944,12.9498,5086526.0],["2012-03-19",12.9555,13.0585,12.8868,12.9927,4509740.0],["2012-03-20",12.9039,12.9583,12.7923,12.8896,3192037.0],["2012-03-21",12.904,12.9841,12.8639,12.9068,3562828.0],["2012-03-22",12.8181,12.9412,12.7351,12.7895,2692111.0],["2012-03-23",12.8209,12.8639,12.6721,12.778,2867096.0],["2012-03-26",12.9269,13.0299,12.9154,12.9812,3467583.0],["2012-03-27",13.0757,13.2245,13.0356,13.0414,3408221.0],["2012-03-28",13.0328,13.0356,12.8238,13.027,3065117.0],["2012-03-29",12.8896,12.9612,12.7637,12.9154,2744164.0],["2012-03-30",13.2331,13.4507,13.2016,13.3133,4623813.0],["2012-04-02",13.3104,13.5709,13.2474,13.4793,5163165.0],["2012-04-03",13.4278,13.5766,13.3734,13.4421,3239881.0],["2012-04-04",13.3076,13.3591,13.1587,13.2761,2914497.0],["2012-04-05",13.2217,13.4593,13.2217,13.4421,2873298.0],["2012-04-09",13.173,13.256,13.1272,13.1931,2855800.0],["2012-04-10",13.1702,13.1988,12.7351,12.8267,4077372.0],["2012-04-11",13.027,13.3018,13.0185,13.0957,4923281.0],["2012-04-12",13.1244,13.3906,13.1186,13.3104,3567258.0],["2012-04-13",13.236,13.465,13.2102,13.3476,2550794.0],["2012-04-16",13.4679,13.5108,13.2761,13.3906,3456508.0],["2012-04-17",13.5194,13.6167,13.4421,13.5738,2848269.0],["2012-04-18",13.4793,13.7226,13.4535,13.6253,5054187.0],["2012-04-19",13.6568,13.8486,13.5938,13.7255,4684504.0],["2012-04-20",13.7856,13.7913,13.5795,13.5995,2920035.0],["2012-04-23",13.4679,13.5251,13.2961,13.4965,3213079.0],["2012-04-24",13.5222,13.5537,13.3963,13.485,5417890.0],["2012-04-25",13.7312,14.2121,13.7312,14.0175,7318138.0],["2012-04-26",14.0346,14.4354,14.0346,14.3695,8901421.0],["2012-04-27",14.4554,14.547,14.3123,14.4869,5972969.0],["2012-04-30",14.4554,14.4726,14.2751,14.4096,3183398.0],["2012-05-01",14.4067,14.7875,14.4067,14.6043,4892935.0],["2012-05-02",14.5527,14.796,14.5441,14.6959,3729174.0],["2012-05-03",14.6701,14.7875,14.5756,14.7617,5049093.0],["2012-05-04",14.6558,14.7273,14.5699,14.6415,5401056.0],["2012-05-07",14.5584,14.7789,14.5298,14.7159,5047099.0],["2012-05-08",14.6214,14.6901,14.2894,14.567,5902532.0],["2012-05-09",14.3781,14.5957,14.2035,14.5298,6556843.0],["2012-05-10",14.673,14.8247,14.5842,14.693,6039862.0],["2012-05-11",14.5842,14.9334,14.5184,14.7817,3755089.0],["2012-05-14",14.61,14.6815,14.4583,14.5642,4068512.0],["2012-05-15",14.567,14.6615,14.4611,14.5384,4709312.0],["2012-05-16",14.6043,14.713,14.2264,14.2493,6898618.0],["2012-05-17",14.3151,14.3524,13.5595,13.5766,7225995.0],["2012-05-18",13.6167,13.9831,13.3419,13.3906,13940103.0],["2012-05-21",13.4306,13.9402,13.4049,13.903,5397291.0],["2012-05-22",14.0036,14.3142,13.9662,14.0813,5547468.0],["2012-05-23",13.9662,14.274,13.8426,14.2279,4902017.0],["2012-05-24",14.2912,14.4178,14.1359,14.297,3156818.0],["2012-05-25",14.3401,14.3804,14.1676,14.2164,3516756.0],["2012-05-29",14.4005,14.6421,14.3401,14.6105,6051380.0],["2012-05-30",14.4523,14.4695,14.2567,14.389,4593024.0],["2012-05-31",14.4753,14.4753,14.0266,14.3229,16404511.0],["2012-06-01",14.0611,14.064,13.483,13.6182,5972305.0],["2012-06-04",13.578,13.7793,13.3939,13.6872,5251322.0],["2012-06-05",13.6872,13.9375,13.5607,13.9001,3500586.0],["2012-06-06",14.064,14.5386,14.064,14.4379,5496523.0],["2012-06-07",14.668,14.7773,14.412,14.4552,5245563.0],["2012-06-08",14.3603,14.6018,14.2711,14.5903,4158662.0],["2012-06-11",14.737,14.7686,14.2452,14.2941,4046583.0],["2012-06-12",14.3344,14.6536,14.251,14.6248,3025026.0],["2012-06-13",14.5271,14.6852,14.4091,14.4753,3523179.0],["2012-06-14",14.5299,14.8521,14.4523,14.737,2941963.0],["2012-06-15",14.806,14.8118,14.668,14.7629,2850927.0],["2012-06-18",14.6737,14.9527,14.5731,14.8636,2935097.0],["2012-06-19",14.9355,15.2403,14.9125,15.0764,3016387.0],["2012-06-20",15.0735,15.2029,14.8894,15.0246,3345758.0],["2012-06-21",15.0735,15.1397,14.7054,14.7974,3368572.0],["2012-06-22",14.9211,14.9556,14.6248,14.7428,9016822.0],["2012-06-25",14.5156,14.6363,14.3602,14.599,3555961.0],["2012-06-26",14.6507,14.7629,14.5299,14.6967,3150395.0],["2012-06-27",14.6536,14.8693,14.6536,14.7945,3378097.0],["2012-06-28",14.5213,14.7859,14.4782,14.6277,3236337.0],["2012-06-29",14.8894,15.1713,14.8894,15.1684,3390501.0],["2012-07-02",15.2058,15.2432,14.9901,15.2116,2623889.0],["2012-07-03",15.154,15.2432,15.0591,15.2432,2168928.0],["2012-07-05",15.1799,15.3122,15.0332,15.2633,2094725.0],["2012-07-06",15.0735,15.2116,15.0419,15.1713,1327228.0],["2012-07-09",15.1224,15.1828,15.0275,15.1339,1968027.0],["2012-07-10",15.2029,15.4043,14.9096,14.9959,4079144.0],["2012-07-11",15.0131,15.0965,14.7773,14.8952,3132453.0],["2012-07-12",14.6479,14.6507,14.2912,14.3516,6746004.0],["2012-07-13",14.366,14.504,14.3602,14.4437,6727177.0],["2012-07-16",14.435,14.4609,14.2682,14.3516,4313713.0],["2012-07-17",14.3861,14.6536,14.2538,14.5673,3133118.0],["2012-07-18",14.481,14.7313,14.4005,14.622,2070582.0],["2012-07-19",14.691,14.7945,14.6191,14.7687,3775910.0],["2012-07-20",14.6852,14.7514,14.5673,14.599,2864881.0],["2012-07-23",14.3372,14.3401,14.0611,14.1906,4878538.0],["2012-07-24",14.1675,14.2308,13.7304,13.9346,5368717.0],["2012-07-25",14.3861,14.668,14.2423,14.3344,7106828.0],["2012-07-26",14.5817,14.6162,14.3602,14.5846,4023326.0],["2012-07-27",14.7284,15.1368,14.6852,15.0361,3430371.0],["2012-07-30",15.085,15.2835,15.062,15.1972,2528644.0],["2012-07-31",15.1397,15.2346,14.9211,14.97,3786764.0],["2012-08-01",15.1195,15.2001,14.7888,14.8032,2782926.0],["2012-08-02",14.6594,14.8636,14.5587,14.6967,2774952.0],["2012-08-03",15.0102,15.2288,14.9987,15.0936,2152316.0],["2012-08-06",15.1023,15.1799,14.97,15.0936,1726150.0],["2012-08-07",15.2576,15.3266,15.1828,15.2029,1963376.0],["2012-08-08",15.0591,15.0764,14.829,14.9125,3514762.0],["2012-08-09",14.9355,14.9786,14.737,14.7514,3212858.0],["2012-08-10",14.737,14.7571,14.5644,14.7543,1950972.0],["2012-08-13",14.6824,14.7284,14.5875,14.6421,2449126.0],["2012-08-14",14.7773,14.7773,14.5242,14.5616,1975337.0],["2012-08-15",14.5529,14.668,14.5443,14.6277,1501327.0],["2012-08-16",14.6306,15.1627,14.6047,15.062,3240102.0],["2012-08-17",15.0764,15.1167,14.8981,15.1051,1798802.0],["2012-08-20",15.0563,15.108,14.7686,14.8262,1988848.0],["2012-08-21",14.9533,14.9966,14.7308,14.8088,3397367.0],["2012-08-22",14.7308,14.8146,14.6066,14.7395,5223635.0],["2012-08-23",14.6991,14.7511,14.6037,14.6326,3540235.0],["2012-08-24",14.5777,14.9475,14.5228,14.858,3305888.0],["2012-08-27",14.8753,14.9851,14.7771,14.9331,2185541.0],["2012-08-28",14.9071,15.0457,14.8637,14.9446,1662801.0],["2012-08-29",14.9417,15.1151,14.9128,15.0746,1889838.0],["2012-08-30",14.9475,14.9995,14.8522,14.9244,1396779.0],["2012-08-31",15.0111,15.0977,14.8782,15.0631,1461014.0],["2012-09-04",15.0082,15.0486,14.7655,14.8637,3037430.0],["2012-09-05",14.8493,14.8897,14.7048,14.7337,2339926.0],["2012-09-06",14.8724,15.5542,14.8724,15.4993,3852328.0],["2012-09-07",15.5657,15.8749,15.5311,15.6929,2706952.0],["2012-09-10",15.7218,15.7506,15.4877,15.5109,3820210.0],["2012-09-11",15.5137,15.664,15.5109,15.5686,2451341.0],["2012-09-12",15.6264,15.6322,15.43,15.4675,2408370.0],["2012-09-13",15.482,15.6726,15.3664,15.5917,4907111.0],["2012-09-14",15.6322,15.7969,15.4762,15.5282,3625955.0],["2012-09-17",15.4993,15.5513,15.4329,15.4733,2515576.0],["2012-09-18",15.4271,15.4675,15.3317,15.4242,2516019.0],["2012-09-19",15.4531,15.5975,15.4473,15.4617,2267496.0],["2012-09-20",15.3924,15.5744,15.3693,15.4155,2298284.0],["2012-09-21",15.5109,15.6322,15.1526,15.3115,3624626.0],["2012-09-24",15.1671,15.3895,15.1208,15.3491,1784847.0],["2012-09-25",15.4357,15.5369,15.1728,15.1786,2122856.0],["2012-09-26",15.1382,15.2711,14.9764,15.1642,1443516.0],["2012-09-27",15.2537,15.4271,15.1584,15.3173,1709094.0],["2012-09-28",15.2248,15.2306,15.066,15.1613,2705180.0],["2012-10-01",15.2104,15.4964,15.2017,15.274,2545478.0],["2012-10-02",15.3289,15.6322,15.2913,15.3722,2257750.0],["2012-10-03",15.3837,15.5542,15.3,15.4877,2685023.0],["2012-10-04",15.638,15.9875,15.6062,15.7189,2607720.0],["2012-10-05",15.8344,15.9153,15.6958,15.7738,2504501.0],["2012-10-08",15.7102,15.7969,15.6004,15.6755,1316596.0],["2012-10-09",15.6697,15.7333,15.4675,15.5166,1602553.0],["2012-10-10",15.5426,15.586,15.3491,15.4126,1267423.0],["2012-10-11",15.4993,15.4993,15.2162,15.274,2732867.0],["2012-10-12",15.2913,15.456,15.2913,15.3895,1381717.0],["2012-10-15",15.4502,15.6611,15.3722,15.6553,1476519.0],["2012-10-16",15.7477,15.8402,15.7044,15.82,1901577.0],["2012-10-17",15.846,16.0078,15.7738,15.9009,1372636.0],["2012-10-18",15.898,15.9731,15.768,15.8518,1477627.0],["2012-10-19",15.7853,15.8604,15.5889,15.6351,1884079.0],["2012-10-22",15.7246,15.742,15.5195,15.7246,1479399.0],["2012-10-23",15.4444,15.4877,15.1989,15.3982,2642052.0],["2012-10-24",15.5773,15.7449,15.0226,15.1064,3687753.0],["2012-10-25",15.0891,15.2017,14.7742,14.8926,4112369.0],["2012-10-26",14.9186,14.9793,14.4651,14.6355,3979247.0],["2012-10-31",14.78,14.9331,14.5171,14.5604,2942628.0],["2012-11-01",14.6095,14.9359,14.5633,14.8204,3085274.0],["2012-11-02",14.9273,14.9648,14.5777,14.5922,2100928.0],["2012-11-05",14.5257,14.8811,14.491,14.8608,2430077.0],["2012-11-06",14.9042,15.0977,14.8637,15.0717,2369164.0],["2012-11-07",14.8637,14.9706,14.647,14.8233,3846790.0],["2012-11-08",14.7915,14.9446,14.6904,14.7164,3118720.0],["2012-11-09",14.6326,14.9562,14.6326,14.8406,2902093.0],["2012-11-12",14.9302,14.9591,14.7106,14.7742,1747414.0],["2012-11-13",14.6962,14.8955,14.6355,14.7482,1449275.0],["2012-11-14",14.7655,14.7684,14.361,14.4217,3335569.0],["2012-11-15",14.4073,14.4188,13.9393,14.1502,5841841.0],["2012-11-16",14.2368,14.283,13.9508,14.1242,5101810.0],["2012-11-19",14.3622,14.4202,14.2112,14.2577,6771034.0],["2012-11-20",14.2954,14.4667,14.2141,14.426,4322351.0],["2012-11-21",14.4115,14.5015,14.2577,14.4028,2288317.0],["2012-11-23",14.4725,14.5595,14.3941,14.5595,523404.0],["2012-11-26",14.4086,14.4725,14.1938,14.2983,2720463.0],["2012-11-27",14.278,14.3912,14.188,14.2112,2310467.0],["2012-11-28",14.1648,14.1967,13.9181,14.1735,5590882.0],["2012-11-29",14.2286,14.3157,14.0313,14.1735,4394560.0],["2012-11-30",14.1793,14.3215,14.1242,14.249,6240763.0],["2012-12-03",14.397,14.6292,14.397,14.5102,5446464.0],["2012-12-04",14.4492,14.516,14.3128,14.4376,2777832.0],["2012-12-05",14.4347,14.516,14.2577,14.4202,3605577.0],["2012-12-06",14.3767,14.4783,14.3041,14.3941,3023918.0],["2012-12-07",14.4812,14.4812,14.3389,14.4086,2561869.0],["2012-12-10",14.4434,14.8005,14.426,14.6466,4600112.0],["2012-12-11",14.7134,14.7308,14.5247,14.5334,2528644.0],["2012-12-12",14.5624,14.6698,14.5044,14.5479,2697427.0],["2012-12-13",14.516,14.7047,14.4986,14.6002,1959167.0],["2012-12-14",14.5595,14.6698,14.5247,14.5886,1853069.0],["2012-12-17",14.6698,15.1401,14.6698,15.1285,3821982.0],["2012-12-18",15.1575,15.3636,15.1372,15.3287,3240102.0],["2012-12-19",15.3694,15.3839,15.2097,15.2213,2036471.0],["2012-12-20",15.1865,15.5609,15.1546,15.5,3430149.0],["2012-12-21",15.3462,15.5174,15.23,15.4942,4614067.0],["2012-12-24",15.4536,15.5493,15.4158,15.4303,921883.0],["2012-12-26",15.4478,15.4739,15.2242,15.3026,1542526.0],["2012-12-27",15.3258,15.4129,15.1691,15.3723,2580697.0],["2012-12-28",15.2562,15.3665,15.1139,15.1314,2065266.0],["2012-12-31",15.1139,15.4507,15.1139,15.4448,2065487.0],["2013-01-02",15.7525,16.127,15.6567,16.0051,3666046.0],["2013-01-03",16.0341,16.1589,15.9847,16.0834,2644932.0],["2013-01-04",16.1212,16.3185,16.0544,16.2953,3124701.0],["2013-01-07",16.2053,16.2953,16.1473,16.2547,2876178.0],["2013-01-08",16.1531,16.3708,16.1386,16.2663,4055886.0],["2013-01-09",16.3156,16.4782,16.3156,16.3737,2166270.0],["2013-01-10",16.4346,16.4782,16.2257,16.3069,2870197.0],["2013-01-11",16.3621,16.3998,16.2198,16.2605,1752730.0],["2013-01-14",16.2431,16.3563,16.1966,16.2547,969948.0],["2013-01-15",16.2198,16.336,16.1734,16.2895,2133267.0],["2013-01-16",16.2663,16.2924,16.095,16.1589,1615178.0],["2013-01-17",16.2692,16.4375,16.1937,16.3795,1723935.0],["2013-01-18",16.394,16.4201,16.1908,16.2837,1819401.0],["2013-01-22",16.2808,16.304,16.1705,16.2547,2740398.0],["2013-01-23",16.2489,16.2547,16.1124,16.127,2107573.0],["2013-01-24",16.1357,16.513,16.1357,16.3911,2078777.0],["2013-01-25",16.4404,16.5827,16.3127,16.5827,1851961.0],["2013-01-28",16.6204,16.6465,16.4782,16.574,1561132.0],["2013-01-29",16.5159,16.574,16.3156,16.3301,3055150.0],["2013-01-30",16.3418,16.4056,16.2344,16.2489,1400102.0],["2013-01-31",16.2692,16.4666,16.1618,16.1937,3155711.0],["2013-02-01",16.2837,16.3447,16.0399,16.3098,6370783.0],["2013-02-04",16.2518,16.3621,16.1183,16.1299,4091769.0],["2013-02-05",16.1879,16.4492,16.1821,16.3127,5560093.0],["2013-02-06",16.5566,17.5086,16.5566,17.4186,6555514.0],["2013-02-07",17.4041,17.407,17.0732,17.2561,3652313.0],["2013-02-08",17.2996,17.4448,17.2358,17.3838,2260408.0],["2013-02-11",17.4099,17.4709,17.2706,17.3054,2317333.0],["2013-02-12",17.2996,17.378,17.2706,17.3054,2232720.0],["2013-02-13",17.378,17.378,17.0906,17.14,2157189.0],["2013-02-14",17.1168,17.1777,16.9861,17.0761,2880608.0],["2013-02-15",17.108,17.3867,17.0993,17.2445,3258487.0],["2013-02-19",17.2416,17.2416,16.9252,17.0877,3817109.0],["2013-02-20",17.0007,17.0239,16.6465,16.6581,2928230.0],["2013-02-21",16.6233,16.6523,16.3418,16.6117,3884888.0],["2013-02-22",16.6785,16.9484,16.6552,16.9455,2539498.0],["2013-02-25",17.0065,17.0935,16.6581,16.6581,3090368.0],["2013-02-26",16.7394,16.9426,16.6465,16.9281,3261809.0],["2013-02-27",16.9223,17.2532,16.9107,17.1748,2237372.0],["2013-02-28",17.1893,17.5638,17.1777,17.4854,4164864.0],["2013-03-01",17.3577,17.8192,17.2677,17.6102,3788979.0],["2013-03-04",17.5376,17.6305,17.4418,17.555,2487445.0],["2013-03-05",17.6392,17.8076,17.616,17.6915,2795773.0],["2013-03-06",17.7582,17.8801,17.6828,17.8656,3654971.0],["2013-03-07",17.8831,18.0311,17.8627,17.9266,3100114.0],["2013-03-08",18.0282,18.4549,17.9933,18.4432,3299021.0],["2013-03-11",18.3591,18.42,18.2168,18.2662,2988478.0],["2013-03-12",18.2866,18.307,17.9717,18.1087,2877064.0],["2013-03-13",18.1321,18.3624,18.1321,18.2837,1933030.0],["2013-03-14",18.2895,18.4237,18.2254,18.342,1430226.0],["2013-03-15",18.2545,18.4382,18.2312,18.3624,2808177.0],["2013-03-18",18.1233,18.2808,17.9717,18.237,2595316.0],["2013-03-19",18.3099,18.3478,18.0912,18.1962,3027684.0],["2013-03-20",18.3041,18.3712,18.1175,18.1554,2125957.0],["2013-03-21",18.0592,18.2166,17.9863,17.995,2060836.0],["2013-03-22",18.1058,18.2341,18.0766,18.2312,1528572.0],["2013-03-25",18.3187,18.4324,18.167,18.2195,2200160.0],["2013-03-26",18.3391,18.5141,18.2749,18.4995,2735525.0],["2013-03-27",18.4032,18.7036,18.3245,18.6744,1744534.0],["2013-03-28",18.6657,18.8961,18.6336,18.8027,2792672.0],["2013-04-01",18.8086,18.8902,18.6919,18.7415,3029899.0],["2013-04-02",18.8727,18.9427,18.7299,18.8144,2128615.0],["2013-04-03",18.8669,18.9515,18.2633,18.3333,4454587.0],["2013-04-04",18.3274,18.5753,18.1991,18.3099,4698680.0],["2013-04-05",18.0504,18.1233,17.6801,18.1087,4766459.0],["2013-04-08",18.1321,18.5432,18.0708,18.5257,1761590.0],["2013-04-09",18.6074,18.6453,18.4062,18.4295,1733459.0],["2013-04-10",18.4674,18.7211,18.4674,18.6715,1566227.0],["2013-04-11",18.6919,18.9223,18.6861,18.8173,2106687.0],["2013-04-12",18.7619,19.0419,18.6949,19.0302,1877655.0],["2013-04-15",18.9486,18.9486,18.3741,18.4266,2511146.0],["2013-04-16",18.587,18.6978,18.4966,18.6715,1993057.0],["2013-04-17",18.5549,18.5578,18.1087,18.3887,1972014.0],["2013-04-18",18.4674,18.5461,18.205,18.3187,1416271.0],["2013-04-19",18.3683,18.5782,18.2983,18.4674,1806776.0],["2013-04-22",18.5315,18.584,18.3245,18.5461,1994386.0],["2013-04-23",18.6045,18.9194,18.5316,18.7823,3080622.0],["2013-04-24",18.9544,18.9544,17.4905,18.0329,10778190.0],["2013-04-25",18.1816,18.4441,18.1583,18.2545,5228729.0],["2013-04-26",18.2254,18.3683,17.7209,17.8638,3366357.0],["2013-04-29",17.9192,17.9308,17.5459,17.6363,3859859.0],["2013-04-30",17.6655,17.785,17.438,17.5197,4575083.0],["2013-05-01",17.4468,17.613,17.2397,17.5343,4011143.0],["2013-05-02",17.6159,18.0067,17.5372,17.8958,3083059.0],["2013-05-03",18.1262,18.3274,18.1087,18.2458,2980947.0],["2013-05-06",18.2516,18.6628,18.202,18.6511,3200454.0],["2013-05-07",18.6453,18.8028,18.6045,18.6103,4885626.0],["2013-05-08",18.584,18.7678,18.4703,18.5899,2959240.0],["2013-05-09",18.5986,18.6744,18.4324,18.5024,3097678.0],["2013-05-10",18.5374,18.8786,18.5082,18.8611,2539719.0],["2013-05-13",18.8115,18.9544,18.5899,18.6949,2607277.0],["2013-05-14",18.6803,18.7619,18.482,18.6132,3126473.0],["2013-05-15",18.3537,18.5286,18.2079,18.2516,5257081.0],["2013-05-16",18.2691,18.4003,17.8638,17.8958,3877357.0],["2013-05-17",17.96,18.0679,17.6888,17.785,5933764.0],["2013-05-20",17.8259,17.8754,17.6072,17.7909,4127209.0],["2013-05-21",17.7501,17.9309,17.6101,17.8813,3508560.0],["2013-05-22",17.7617,18.1,17.6013,17.6976,2901872.0],["2013-05-23",17.6771,17.973,17.5071,17.8411,2921364.0],["2013-05-24",17.6976,17.7562,17.5716,17.721,2622339.0],["2013-05-28",17.8499,18.0374,17.8265,17.9994,3830621.0],["2013-05-29",17.8382,17.9408,17.5042,17.5247,3751324.0],["2013-05-30",17.5598,17.6595,17.3196,17.3196,3652978.0],["2013-05-31",17.2229,17.3489,17.0236,17.0295,4101515.0],["2013-06-03",17.1057,17.1057,16.6486,17.0149,5294736.0],["2013-06-04",17.0178,17.2727,16.7863,16.9445,4254129.0],["2013-06-05",16.9152,17.009,16.6545,16.7336,2481022.0],["2013-06-06",16.7043,16.9182,16.6457,16.8859,2953481.0],["2013-06-07",17.009,17.2932,16.9504,17.0881,3203776.0],["2013-06-10",17.1115,17.2405,16.9475,16.9797,1709094.0],["2013-06-11",16.7512,17.05,16.5578,16.9738,3286396.0],["2013-06-12",17.1203,17.1965,16.7394,16.8303,2780933.0],["2013-06-13",16.8596,17.387,16.7306,17.3753,4172617.0],["2013-06-14",17.3079,17.4309,17.1731,17.2258,2488774.0],["2013-06-17",17.3167,17.4368,17.217,17.3401,2189085.0],["2013-06-18",17.343,17.5921,17.3342,17.4661,2143899.0],["2013-06-19",17.4221,17.5569,17.1379,17.1379,2404604.0],["2013-06-20",16.9533,16.965,16.2589,16.3116,4033072.0],["2013-06-21",16.4757,16.4845,15.4824,16.1593,8502721.0],["2013-06-24",15.9307,16.171,15.6846,16.0714,7062971.0],["2013-06-25",16.2677,16.549,16.212,16.5167,4288240.0],["2013-06-26",16.6574,16.7482,16.5402,16.6603,3336898.0],["2013-06-27",16.7482,16.924,16.6984,16.8244,2774288.0],["2013-06-28",16.7746,16.9445,16.6046,16.7687,3128245.0],["2013-07-01",16.8859,16.9445,16.7013,16.8127,1976223.0],["2013-07-02",16.8156,16.9094,16.6545,16.7219,3130681.0],["2013-07-03",16.6222,16.8156,16.5167,16.6515,1782854.0],["2013-07-05",16.8098,17.2727,16.798,17.2698,2349451.0],["2013-07-08",17.2463,17.4719,17.1995,17.2229,2167821.0],["2013-07-09",17.3577,17.4397,17.1233,17.302,2228733.0],["2013-07-10",17.2961,17.4778,17.1907,17.4397,1789277.0],["2013-07-11",17.7239,17.7562,17.4807,17.5657,1694475.0],["2013-07-12",17.5364,17.7034,17.4983,17.5716,2190857.0],["2013-07-15",17.5921,17.68,17.4544,17.4632,2153866.0],["2013-07-16",17.5042,17.6038,17.2786,17.3342,2544371.0],["2013-07-17",17.4163,17.8499,17.4163,17.7034,2150987.0],["2013-07-18",17.7357,17.929,17.51,17.5686,2127951.0],["2013-07-19",17.5745,17.6478,17.4602,17.5335,2026060.0],["2013-07-22",17.5335,17.7298,17.5335,17.5804,1529679.0],["2013-07-23",17.6243,17.762,17.5218,17.554,2682144.0],["2013-07-24",18.0023,18.3392,17.9173,17.9437,4211601.0],["2013-07-25",17.8499,18.0345,17.762,17.9876,2833207.0],["2013-07-26",17.8909,18.1019,17.8177,18.099,1650840.0],["2013-07-29",18.0843,18.1547,17.932,18.0199,1539204.0],["2013-07-30",18.0638,18.1634,17.9906,18.099,1561354.0],["2013-07-31",18.1898,18.3803,18.1752,18.2543,4263211.0],["2013-08-01",18.4096,18.7084,18.3246,18.6674,3088818.0],["2013-08-02",18.5707,18.8051,18.5531,18.6498,1488702.0],["2013-08-05",18.5942,18.644,18.4008,18.4711,1325678.0],["2013-08-06",18.4477,18.4564,18.0667,18.1693,1830476.0],["2013-08-07",18.1166,18.1283,17.8587,17.8763,1935245.0],["2013-08-08",17.9964,18.1664,17.9437,17.9935,1503985.0],["2013-08-09",17.9906,18.0287,17.7474,17.8089,1778424.0],["2013-08-12",17.6653,17.8001,17.5745,17.6624,1608090.0],["2013-08-13",17.7093,17.7415,17.4837,17.5393,2122856.0],["2013-08-14",17.5218,17.7269,17.4837,17.6771,2131938.0],["2013-08-15",17.5804,17.595,17.3665,17.4339,1600116.0],["2013-08-16",17.3694,17.4866,17.3225,17.3811,1480063.0],["2013-08-19",17.343,17.5218,17.3284,17.3548,1979324.0],["2013-08-20",17.4313,17.6904,17.3606,17.608,1394786.0],["2013-08-21",17.5667,17.5667,17.2694,17.3253,1678084.0],["2013-08-22",17.3312,17.9819,17.2841,17.7611,1671218.0],["2013-08-23",17.7935,17.8259,17.6021,17.7905,1566670.0],["2013-08-26",17.7787,18.1085,17.7022,17.9966,2338819.0],["2013-08-27",17.7464,17.7464,17.3017,17.3223,2146778.0],["2013-08-28",17.287,17.3165,17.078,17.1987,1871010.0],["2013-08-29",17.1751,17.6256,17.1751,17.5285,1509966.0],["2013-08-30",17.5167,17.5697,17.4019,17.4784,1346720.0],["2013-09-03",17.7022,17.7964,17.5874,17.6727,1354916.0],["2013-09-04",17.6462,17.9996,17.5726,17.8553,1377730.0],["2013-09-05",17.8435,18.0408,17.7846,17.7935,1498005.0],["2013-09-06",17.8906,17.8995,17.4666,17.764,1206511.0],["2013-09-09",17.8583,17.9584,17.7375,17.9201,1122119.0],["2013-09-10",18.0732,18.1792,18.0438,18.1085,1481171.0],["2013-09-11",18.1291,18.35,18.0673,18.2852,1760704.0],["2013-09-12",18.3058,18.3058,18.1115,18.1821,1459685.0],["2013-09-13",18.1792,18.3323,18.1792,18.2823,674025.0],["2013-09-16",18.5296,18.6709,18.3647,18.4825,1981539.0],["2013-09-17",18.4825,18.6356,18.3941,18.4324,1457249.0],["2013-09-18",18.4265,18.7475,18.3382,18.7328,1490252.0],["2013-09-19",18.7563,18.8123,18.5531,18.5767,1400102.0],["2013-09-20",18.5502,18.5796,18.241,18.3824,2735747.0],["2013-09-23",18.3176,18.3824,18.1409,18.1497,1873225.0],["2013-09-24",18.1586,18.3912,18.032,18.2469,1973343.0],["2013-09-25",18.2528,18.294,18.0526,18.2351,1214485.0],["2013-09-26",18.241,18.3205,18.0408,18.2381,1334095.0],["2013-09-27",18.1497,18.191,17.9907,18.1527,1101963.0],["2013-09-30",17.9495,18.0761,17.8465,17.9525,1865916.0],["2013-10-01",17.9024,18.0702,17.8465,17.9495,2652463.0],["2013-10-02",17.8435,17.9849,17.8082,17.9319,2135703.0],["2013-10-03",17.8965,17.9672,17.5667,17.7787,2374923.0],["2013-10-04",17.7699,17.9907,17.7081,17.9142,2051533.0],["2013-10-07",17.7169,17.9701,17.6963,17.8288,2147000.0],["2013-10-08",17.7758,17.8995,17.4372,17.4784,2644489.0],["2013-10-09",17.5049,17.608,17.234,17.5137,2955253.0],["2013-10-10",17.7493,17.9613,17.7346,17.8259,4096199.0],["2013-10-11",17.8023,18.1409,17.7581,18.1262,1540533.0],["2013-10-14",18.0114,18.2499,17.9613,18.2351,1247267.0],["2013-10-15",18.1939,18.241,18.1115,18.138,1771336.0],["2013-10-16",18.2499,18.4943,18.1969,18.4766,2213228.0],["2013-10-17",18.4118,18.8064,18.3971,18.7887,1780417.0],["2013-10-18",18.8505,18.9565,18.8299,18.9065,1470760.0],["2013-10-21",18.9359,18.983,18.7298,18.8977,1837121.0],["2013-10-22",18.9448,19.2745,18.8947,19.2451,3338448.0],["2013-10-23",19.0125,19.2657,18.6444,19.2186,3507231.0],["2013-10-24",19.3334,19.8605,19.2716,19.7457,4652386.0],["2013-10-25",19.8016,19.8723,19.6868,19.8311,1904457.0],["2013-10-28",19.8458,19.8458,19.6367,19.7339,2809506.0],["2013-10-29",19.7839,19.8458,19.6632,19.8104,2216772.0],["2013-10-30",19.834,19.8811,19.3246,19.5072,2236264.0],["2013-10-31",19.5072,19.6985,19.3688,19.5513,1841551.0],["2013-11-01",19.6397,19.7368,19.4542,19.6691,1645967.0],["2013-11-04",19.7074,19.8605,19.6691,19.8575,1699348.0],["2013-11-05",19.7457,19.8045,19.566,19.725,1537653.0],["2013-11-06",19.7633,19.8104,19.6573,19.8046,2339705.0],["2013-11-07",19.8664,19.8752,19.2981,19.3158,2630313.0],["2013-11-08",19.3717,19.5896,19.2952,19.4924,2589778.0],["2013-11-11",19.5013,19.6985,19.4865,19.5778,1197872.0],["2013-11-12",19.5543,19.6161,19.3894,19.4542,1588377.0],["2013-11-13",19.3128,19.7162,19.3128,19.7015,1262993.0],["2013-11-14",19.7486,20.0224,19.6514,19.9959,1710866.0],["2013-11-15",19.993,20.3463,19.8988,20.2933,2301828.0],["2013-11-18",20.3081,20.576,20.2138,20.3876,4484489.0],["2013-11-19",20.3876,20.3905,20.1579,20.2462,2204368.0],["2013-11-20",20.3375,20.4435,20.0931,20.1049,2086308.0],["2013-11-21",20.1932,20.8911,20.1432,20.6555,5662869.0],["2013-11-22",20.6969,20.9896,20.5343,20.9778,3337341.0],["2013-11-25",20.9926,21.0783,20.8388,20.9334,2454220.0],["2013-11-26",20.9305,21.2498,20.9098,21.1641,2490546.0],["2013-11-27",21.1759,21.4006,21.0458,21.3651,2345464.0],["2013-11-29",21.3533,21.3622,21.1315,21.2025,883564.0],["2013-12-02",21.1936,21.5484,21.1581,21.3089,2880386.0],["2013-12-03",21.4272,21.5691,21.2025,21.2882,3683988.0],["2013-12-04",21.1907,21.4716,20.9985,21.1995,2301607.0],["2013-12-05",21.1227,21.3326,20.9719,21.0487,2140133.0],["2013-12-06",21.3415,21.4154,21.1522,21.4065,2041122.0],["2013-12-09",21.4627,21.5248,21.2646,21.4242,2397516.0],["2013-12-10",21.4242,21.4242,21.0901,21.1907,2485452.0],["2013-12-11",21.1907,21.2587,20.8891,20.9157,1969135.0],["2013-12-12",20.963,21.0547,20.6821,20.7708,3385185.0],["2013-12-13",20.8329,20.9807,20.7353,20.8713,2066373.0],["2013-12-16",20.9807,21.1049,20.8802,21.0665,2548579.0],["2013-12-17",21.0369,21.0517,20.6585,20.8181,2513139.0],["2013-12-18",20.9216,21.4302,20.7856,21.4124,3082394.0],["2013-12-19",21.2794,21.5041,21.1374,21.2735,2755017.0],["2013-12-20",21.3622,21.6105,21.3178,21.575,2952152.0],["2013-12-23",21.6637,21.7258,21.3178,21.4331,1836456.0],["2013-12-24",21.4686,21.6046,21.4449,21.4982,522740.0],["2013-12-26",21.5839,21.6903,21.5248,21.643,1257677.0],["2013-12-27",21.7436,21.7436,21.5129,21.5869,898404.0],["2013-12-30",21.5721,21.7761,21.5366,21.6785,1163318.0],["2013-12-31",21.6963,21.9328,21.6963,21.7879,1348714.0],["2014-01-02",21.6992,21.8411,21.578,21.7377,2846054.0],["2014-01-03",21.7406,21.8175,21.3858,21.4331,2418780.0],["2014-01-06",21.5603,21.6785,21.4065,21.4302,2395966.0],["2014-01-07",21.5159,21.578,21.1966,21.2114,4024876.0],["2014-01-08",21.3415,21.4538,21.1936,21.439,3215294.0],["2014-01-09",21.507,21.5248,21.1788,21.3651,1248374.0],["2014-01-10",21.4627,21.6312,21.3917,21.575,1200530.0],["2014-01-13",21.4745,21.5987,21.0872,21.1345,1501327.0],["2014-01-14",21.2587,21.8352,21.1227,21.8293,2504501.0],["2014-01-15",21.8352,22.0274,21.7347,21.85,1405639.0],["2014-01-16",21.7554,21.9091,21.7554,21.8382,1292453.0],["2014-01-17",21.8086,22.0925,21.7672,21.989,1658149.0],["2014-01-21",22.125,22.1989,21.7613,21.986,1367763.0],["2014-01-22",22.0688,22.2492,21.9062,22.1752,1800352.0],["2014-01-23",22.1752,22.1752,21.7643,21.9476,1947206.0],["2014-01-24",21.7051,21.717,21.2261,21.2439,2196616.0],["2014-01-27",21.8027,21.8027,21.0399,21.303,3498814.0],["2014-01-28",21.3533,21.6401,21.3533,21.5129,2961234.0],["2014-01-29",21.4006,21.4006,20.8772,21.0103,2768972.0],["2014-01-30",21.303,21.3444,21.1404,21.2114,3291712.0],["2014-01-31",20.9127,21.1404,20.8418,20.9748,4100186.0],["2014-02-03",21.0517,21.0901,20.2475,20.2889,5113771.0],["2014-02-04",20.4338,20.7028,20.3421,20.6555,3270005.0],["2014-02-05",20.4456,20.6969,20.3184,20.6555,2115325.0],["2014-02-06",20.6792,21.4331,20.6792,21.4006,3814894.0],["2014-02-07",20.5195,21.0073,19.6088,20.7974,12854088.0],["2014-02-10",20.9393,20.9985,20.7028,20.7885,3791858.0],["2014-02-11",20.7886,20.8477,20.6466,20.6851,3546215.0],["2014-02-12",20.7767,20.9423,20.6496,20.8092,3637694.0],["2014-02-13",20.6171,20.8536,20.5757,20.7826,2942185.0],["2014-02-14",20.7442,21.0162,20.7058,21.0073,3616431.0],["2014-02-18",20.9955,21.0192,20.6525,20.691,2701857.0],["2014-02-19",20.6289,20.759,20.4604,20.487,2929781.0],["2014-02-20",20.5579,20.5579,20.2918,20.4692,3228584.0],["2014-02-21",20.4781,20.7412,20.4456,20.6851,2050204.0],["2014-02-24",20.7206,21.1936,20.7117,20.8891,2493869.0],["2014-02-25",20.9334,21.0487,20.8595,21.028,3415309.0],["2014-02-26",21.0281,21.3533,20.9955,21.2882,3069769.0],["2014-02-27",21.2261,21.578,21.1227,21.575,2774288.0],["2014-02-28",21.5839,21.6874,21.3415,21.5484,3055814.0],["2014-03-03",21.2705,21.6164,21.2261,21.5041,3323608.0],["2014-03-04",21.6016,22.0836,21.5484,22.0718,3955325.0],["2014-03-05",22.0718,22.1605,21.986,22.1161,2468396.0],["2014-03-06",22.1279,22.5655,22.1013,22.394,2950823.0],["2014-03-07",22.5478,22.6572,22.3231,22.3822,2086087.0],["2014-03-10",22.3556,22.4059,21.9239,22.0806,2688346.0],["2014-03-11",22.261,22.3674,22.0659,22.1309,3047176.0],["2014-03-12",22.0121,22.1071,21.8576,21.9437,2599746.0],["2014-03-13",21.9972,22.0061,21.3912,21.4328,6262248.0],["2014-03-14",21.3882,21.6883,21.3645,21.4269,3757304.0],["2014-03-17",21.611,21.7061,21.519,21.7002,1948535.0],["2014-03-18",21.7002,22.0121,21.7002,21.923,1690931.0],["2014-03-19",21.8873,22.0447,21.6229,21.7685,2122192.0],["2014-03-20",21.6556,21.7655,21.4744,21.5695,2262401.0],["2014-03-21",21.7922,21.8427,21.5724,21.6645,2868425.0],["2014-03-24",21.7091,21.7833,21.3615,21.418,2003246.0],["2014-03-25",21.5546,21.7239,21.4477,21.6645,2222088.0],["2014-03-26",21.712,21.7328,21.0852,21.0852,3116948.0],["2014-03-27",21.0823,21.2813,20.9011,21.2457,4025984.0],["2014-03-28",21.3675,21.8546,21.3259,21.5873,2514247.0],["2014-03-31",21.721,21.9675,21.721,21.7536,2729102.0],["2014-04-01",21.9022,22.1368,21.8517,22.018,3678450.0],["2014-04-02",22.0448,22.2557,22.0121,22.1814,2467510.0],["2014-04-03",22.1309,22.1933,21.7388,21.8012,2157853.0],["2014-04-04",22.0002,22.1428,21.4566,21.5041,2036249.0],["2014-04-07",21.4744,21.4744,20.8862,21.0942,3124258.0],["2014-04-08",21.0971,21.3348,21.0466,21.1031,2738405.0],["2014-04-09",21.1417,21.5754,21.1209,21.4061,3501694.0],["2014-04-10",21.4595,21.5279,20.8951,20.9724,1976001.0],["2014-04-11",20.8417,21.0021,20.5595,20.6248,2390428.0],["2014-04-14",20.9219,21.1001,20.6664,20.8327,3734711.0],["2014-04-15",21.0258,21.0734,20.5327,20.9427,3118942.0],["2014-04-16",21.1803,21.2457,21.0496,21.1952,2718913.0],["2014-04-17",21.1536,21.4358,21.1387,21.3496,2871305.0],["2014-04-21",21.3288,21.4328,21.2308,21.3823,2144120.0],["2014-04-22",21.4477,21.8338,21.4269,21.7507,2619459.0],["2014-04-23",21.7477,21.8903,21.5992,21.721,4142714.0],["2014-04-24",21.9705,22.2794,21.7477,22.1933,3542228.0],["2014-04-25",22.0982,22.1517,21.51,21.5813,2907409.0],["2014-04-28",21.7299,21.7299,20.8209,21.0615,4459903.0],["2014-04-29",21.106,21.311,21.0645,21.2932,2380461.0],["2014-04-30",21.2457,21.3288,21.106,21.1922,2519563.0],["2014-05-01",21.1922,21.2724,21.0347,21.2457,3033886.0],["2014-05-02",21.3764,21.7447,21.3704,21.4001,2008562.0],["2014-05-05",21.3407,21.4477,21.1833,21.3764,2454442.0],["2014-05-06",21.3704,21.4566,21.213,21.216,1696026.0],["2014-05-07",21.3021,21.3051,20.9397,21.2635,2005682.0],["2014-05-08",21.1863,21.5576,21.0853,21.1833,1469653.0],["2014-05-09",21.1654,21.3496,21.014,21.314,2511589.0],["2014-05-12",21.4625,21.712,21.3377,21.6259,1513510.0],["2014-05-13",21.718,21.718,21.4922,21.5843,1808991.0],["2014-05-14",21.6526,21.6526,21.409,21.4744,2273919.0],["2014-05-15",21.3377,21.3764,20.8684,21.0466,1757160.0],["2014-05-16",20.9486,21.0615,20.7644,21.0585,2471719.0],["2014-05-19",21.0466,21.2635,20.91,21.2308,1583282.0],["2014-05-20",21.216,21.2367,20.9219,20.9753,1979102.0],["2014-05-21",21.0942,21.3229,21.0942,21.2605,1342955.0],["2014-05-22",21.2665,21.3883,21.1892,21.2219,1949200.0],["2014-05-23",21.2754,21.4982,21.2457,21.4536,1272739.0],["2014-05-27",21.5308,21.7477,21.3734,21.4952,1762919.0],["2014-05-28",21.4892,21.8862,21.4295,21.7549,2621896.0],["2014-05-29",21.7847,21.8265,21.543,21.8056,2205697.0],["2014-05-30",21.7907,22.0952,21.7101,22.0683,2696320.0],["2014-06-02",22.0832,22.3698,22.0474,22.34,2135039.0],["2014-06-03",22.2653,22.4205,22.14,22.3161,2814601.0],["2014-06-04",22.2235,22.2892,22.1429,22.2534,3226369.0],["2014-06-05",22.34,22.3668,22.1101,22.2773,2907409.0],["2014-06-06",22.3788,22.3877,22.2862,22.3728,3556183.0],["2014-06-09",22.3877,22.3877,22.1638,22.1967,2986485.0],["2014-06-10",22.1668,22.1847,21.9549,22.1489,2892126.0],["2014-06-11",22.0325,22.0892,21.8653,21.922,3354618.0],["2014-06-12",21.9041,21.9161,21.5698,21.6235,2720020.0],["2014-06-13",21.6504,21.7758,21.4922,21.6325,3387178.0],["2014-06-16",21.5907,21.7191,21.534,21.6415,1802346.0],["2014-06-17",21.5728,21.728,21.5459,21.6862,2018529.0],["2014-06-18",21.6862,21.8385,21.6415,21.8355,4710419.0],["2014-06-19",21.8295,22.1459,21.8086,22.131,3029234.0],["2014-06-20",22.1519,22.3011,22.0952,22.2474,2801754.0],["2014-06-23",22.2952,22.3519,22.131,22.331,3316741.0],["2014-06-24",22.2803,22.4802,22.0952,22.122,2739069.0],["2014-06-25",22.1967,22.5967,22.0683,22.4355,6556400.0],["2014-06-26",22.4594,22.5758,22.2534,22.5101,2662209.0],["2014-06-27",22.4653,22.6832,22.3131,22.5728,4800127.0],["2014-06-30",22.5549,22.6295,22.3937,22.6026,1753616.0],["2014-07-01",22.6265,22.6802,22.4653,22.5698,1757603.0],["2014-07-02",22.5877,22.7011,22.5161,22.6832,1384375.0],["2014-07-03",22.7399,22.8802,22.7161,22.8564,1080256.0],["2014-07-07",22.6564,22.8146,22.6564,22.7787,1249260.0],["2014-07-08",22.6504,22.6802,22.531,22.6325,2632971.0],["2014-07-09",22.7489,22.9996,22.6385,22.9937,2383562.0],["2014-07-10",22.6265,23.0325,22.6265,22.8952,2035806.0],["2014-07-11",22.8862,22.9967,22.7728,22.9429,1428011.0],["2014-07-14",23.0802,23.2146,22.9131,22.9161,1527021.0],["2014-07-15",22.922,23.0534,22.6982,22.8295,1730580.0],["2014-07-16",22.9459,22.9996,22.7788,22.8086,1613849.0],["2014-07-17",22.6802,22.8086,22.4325,22.4594,1387255.0],["2014-07-18",22.5877,22.8176,22.5429,22.7907,1079148.0],["2014-07-21",22.731,22.9131,22.5967,22.8116,1597901.0],["2014-07-22",22.8743,23.119,22.8743,23.0265,1909994.0],["2014-07-23",23.1101,23.125,22.8265,22.8504,2644046.0],["2014-07-24",23.134,23.5757,23.0892,23.2802,3874256.0],["2014-07-25",23.2832,23.5399,23.1579,23.322,2876399.0],["2014-07-28",23.3578,23.4743,23.1011,23.1041,2966107.0],["2014-07-29",23.1131,23.2773,22.8116,22.8265,2111560.0],["2014-07-30",22.9579,23.0355,22.722,22.9997,2278792.0],["2014-07-31",23.0205,23.0832,22.5429,22.5519,1647517.0],["2014-08-01",22.5847,22.8325,22.4414,22.6534,2416344.0],["2014-08-04",22.6534,23.0534,22.5788,23.0086,2094947.0],["2014-08-05",22.8414,22.9519,22.5728,22.6623,2040015.0],["2014-08-06",22.5698,22.7668,22.531,22.6355,1231319.0],["2014-08-07",22.722,22.8026,22.322,22.334,2046881.0],["2014-08-08",22.3877,22.8026,22.3698,22.7847,1966034.0],["2014-08-11",22.9131,23.4832,22.9131,23.3698,3040752.0],["2014-08-12",23.4056,23.4504,23.1877,23.3399,1822280.0],["2014-08-13",23.4952,23.6534,23.4056,23.531,1883414.0],["2014-08-14",23.5787,23.8325,23.4713,23.8295,1768235.0],["2014-08-15",23.8355,23.8802,23.4295,23.6384,2918484.0],["2014-08-18",23.8295,23.8504,23.6952,23.7847,1953630.0],["2014-08-19",23.8147,23.9256,23.6738,23.7427,2349451.0],["2014-08-20",23.7187,23.7547,23.5838,23.7187,1266759.0],["2014-08-21",23.7637,23.8717,23.6498,23.8627,1571100.0],["2014-08-22",23.7667,23.9496,23.7277,23.8507,1093103.0],["2014-08-25",23.9316,24.1685,23.8537,24.0665,2675942.0],["2014-08-26",24.0665,24.3274,24.0516,24.2914,1961161.0],["2014-08-27",24.2704,24.3694,24.0725,24.1445,1233091.0],["2014-08-28",23.9856,24.1355,23.8986,24.0935,1052568.0],["2014-08-29",24.0935,24.3094,23.9976,24.2674,1588598.0],["2014-09-02",24.3454,24.4653,24.0605,24.2344,1846424.0],["2014-09-03",24.3723,24.4173,24.2404,24.3574,1209169.0],["2014-09-04",24.4653,24.7291,24.3903,24.4593,1935910.0],["2014-09-05",24.4503,24.5403,24.3034,24.5403,1184804.0],["2014-09-08",24.4293,24.8011,24.4233,24.6272,2432070.0],["2014-09-09",24.5972,24.6122,24.3694,24.3993,1381496.0],["2014-09-10",24.4563,24.4623,24.2524,24.2554,1707101.0],["2014-09-11",24.2404,24.5852,24.1715,24.4773,1930815.0],["2014-09-12",24.4773,24.5372,24.0036,24.1385,1690710.0],["2014-09-15",24.0965,24.1955,23.9616,24.1475,1664130.0],["2014-09-16",24.0306,24.3754,23.9616,24.3634,2247118.0],["2014-09-17",24.3874,24.4773,24.1055,24.3064,1539204.0],["2014-09-18",24.3514,24.6152,24.3094,24.5672,1210498.0],["2014-09-19",24.7261,24.867,24.4983,24.7021,2810614.0],["2014-09-22",24.6152,24.6512,24.4353,24.4653,1540311.0],["2014-09-23",24.4563,24.5223,24.2194,24.2554,1840665.0],["2014-09-24",24.2554,24.5612,24.1625,24.5433,1330772.0],["2014-09-25",24.4113,24.5193,24.2045,24.2464,1493796.0],["2014-09-26",24.2914,24.6572,24.2914,24.5403,1233755.0],["2014-09-29",24.3394,24.4593,24.2554,24.3933,1239736.0],["2014-09-30",24.4383,24.5852,24.2404,24.3634,1912209.0],["2014-10-01",24.3544,24.3544,23.5119,23.6708,3379204.0],["2014-10-02",23.6888,23.7697,23.248,23.5598,3111411.0],["2014-10-03",23.7097,24.0306,23.6168,23.9436,3040531.0],["2014-10-06",23.9766,24.1295,23.7068,23.7397,2018529.0],["2014-10-07",23.5958,23.7487,23.308,23.314,2158075.0],["2014-10-08",23.32,23.6258,23.0801,23.5988,2205697.0],["2014-10-09",23.5119,23.6258,22.9932,22.9992,1830033.0],["2014-10-10",22.9362,23.1971,22.6124,22.6124,2368943.0],["2014-10-13",22.5315,22.7143,21.7969,21.8179,3866282.0],["2014-10-14",21.9138,22.4565,21.8689,22.1957,4069398.0],["2014-10-15",21.8149,22.0787,20.9454,21.5361,6417963.0],["2014-10-16",21.1403,22.3276,21.0054,22.1867,3930517.0],["2014-10-17",22.4955,23.284,22.4475,22.8583,3326487.0],["2014-10-20",22.8942,23.287,22.8942,23.0861,2436500.0],["2014-10-21",23.284,23.7577,23.281,23.6798,2299613.0],["2014-10-22",23.7637,23.9376,23.5179,23.5389,2784477.0],["2014-10-23",23.7877,23.9346,23.4729,23.5059,3794295.0],["2014-10-24",22.7653,23.0411,22.3755,22.8822,5849594.0],["2014-10-27",22.8643,23.0741,22.7683,22.9182,3490176.0],["2014-10-28",22.9152,23.221,22.7773,23.1611,3736705.0],["2014-10-29",23.224,23.326,22.8013,22.9662,3064231.0],["2014-10-30",22.8493,23.4369,22.7923,23.1221,2303157.0],["2014-10-31",23.4789,23.5568,23.1251,23.287,3042746.0],["2014-11-03",23.281,23.5568,23.1671,23.26,3461159.0],["2014-11-04",23.1971,23.227,22.7743,22.9572,2804412.0],["2014-11-05",23.1221,23.1221,22.7863,23.0172,1459685.0],["2014-11-06",23.0202,23.2031,22.9182,23.0861,1516611.0],["2014-11-07",22.9902,23.218,22.9452,23.1821,1888287.0],["2014-11-10",23.1431,23.347,23.1221,23.287,1380167.0],["2014-11-11",23.287,23.8177,23.284,23.7787,3627949.0],["2014-11-12",23.7037,24.0336,23.6348,24.0066,2672619.0],["2014-11-13",24.0605,24.1565,23.8866,24.0156,1779753.0],["2014-11-14",24.0396,24.0665,23.8177,23.9136,1768456.0],["2014-11-17",23.7847,23.8657,23.5868,23.7667,1322798.0],["2014-11-18",23.7277,24.1745,23.7277,24.0725,1459242.0],["2014-11-19",24.0396,24.0665,23.6588,23.7187,1936353.0],["2014-11-20",23.5119,23.7547,23.4339,23.6348,2299392.0],["2014-11-21",23.8836,24.0096,23.8447,23.8687,2491211.0],["2014-11-24",24.0096,24.3813,23.9856,24.3783,2094947.0],["2014-11-25",24.3813,24.7261,24.3664,24.6752,3921214.0],["2014-11-26",24.6631,24.8769,24.5638,24.8408,2643381.0],["2014-11-28",24.9191,25.3105,24.8799,25.0997,1401431.0],["2014-12-01",24.9913,25.1449,24.7565,24.8287,2067259.0],["2014-12-02",24.8287,25.0636,24.7655,24.9642,2633857.0],["2014-12-03",24.9161,25.2533,24.904,25.184,2696098.0],["2014-12-04",25.1629,25.2563,25.0004,25.1359,1961382.0],["2014-12-05",25.2232,25.6236,25.2232,25.6056,2436722.0],["2014-12-08",25.5664,25.6869,25.3165,25.3978,3021260.0],["2014-12-09",25.1419,25.2774,25.0305,25.2593,2380018.0],["2014-12-10",25.1208,25.2924,24.9763,25.0124,2664867.0],["2014-12-11",25.1057,25.3948,25.0094,25.1118,1497340.0],["2014-12-12",24.9462,25.1148,24.8799,24.901,2053083.0],["2014-12-15",25.1389,25.2804,24.6782,24.8468,2128837.0],["2014-12-16",24.7715,25.0275,24.5005,24.5337,2673284.0],["2014-12-17",24.6842,25.0546,24.5186,24.9612,2435836.0],["2014-12-18",25.2924,25.3858,25.0696,25.3858,1848860.0],["2014-12-19",25.5423,25.6658,25.3828,25.5213,2801975.0],["2014-12-22",25.5363,25.6899,25.449,25.5062,1468324.0],["2014-12-23",25.5514,25.711,25.5062,25.6417,1746971.0],["2014-12-24",25.6718,25.8916,25.5815,25.7983,664722.0],["2014-12-26",25.9187,26.0813,25.9187,25.991,965740.0],["2014-12-29",25.991,26.2018,25.8103,26.1265,1021779.0],["2014-12-30",26.1144,26.1144,25.7832,25.9639,1138289.0],["2014-12-31",26.0301,26.2319,25.8163,25.8224,1320362.0],["2015-01-02",25.9729,25.9729,25.3255,25.711,1350043.0],["2015-01-05",25.5845,25.6598,25.1569,25.2473,1921069.0],["2015-01-06",25.3105,25.3256,24.7535,24.9462,3330031.0],["2015-01-07",25.2412,25.4279,25.0335,25.4129,1673433.0],["2015-01-08",25.6477,26.0873,25.6236,26.0753,2439380.0],["2015-01-09",26.0602,26.0753,25.6086,25.7862,1656156.0],["2015-01-12",25.9277,25.9428,25.5995,25.723,1678527.0],["2015-01-13",25.8796,26.2319,25.4339,25.6026,1709316.0],["2015-01-14",25.4008,25.5423,25.187,25.461,2405933.0],["2015-01-15",25.5363,25.735,25.2653,25.3225,1574865.0],["2015-01-16",25.2503,25.6116,25.1328,25.5965,1596351.0],["2015-01-20",25.6869,25.8254,25.2774,25.5634,1484272.0],["2015-01-21",25.4791,25.7682,25.3677,25.5423,1268974.0],["2015-01-22",25.6568,26.542,25.6568,26.4848,2495419.0],["2015-01-23",26.542,26.6203,26.2469,26.265,2065044.0],["2015-01-26",26.2951,26.3975,26.0693,26.274,2049761.0],["2015-01-27",25.985,26.262,25.8224,26.0602,1317704.0],["2015-01-28",26.1656,26.1777,25.5002,25.5453,1793929.0],["2015-01-29",25.5122,25.8495,25.3557,25.7621,1444180.0],["2015-01-30",25.4821,25.5514,25.2021,25.2292,2204368.0],["2015-02-02",25.1088,25.1088,23.9525,24.6842,6164124.0],["2015-02-03",24.7294,25.178,24.6902,25.1238,3207542.0],["2015-02-04",25.0275,25.2412,24.7926,24.9221,2564527.0],["2015-02-05",25.0305,25.2533,24.913,25.1359,1591921.0],["2015-02-06",25.0937,25.2141,24.6089,24.7053,4066740.0],["2015-02-09",24.5035,24.63,24.1302,24.3921,5359414.0],["2015-02-10",25.6959,26.6895,25.6387,26.5179,8833199.0],["2015-02-11",26.7979,26.8943,26.3643,26.7949,4210715.0],["2015-02-12",27.0749,27.099,26.7919,26.9906,2581804.0],["2015-02-13",27.0207,27.376,27.0207,27.2707,2207026.0],["2015-02-17",27.2496,27.4483,27.0689,27.1321,2135482.0],["2015-02-18",27.1592,27.5266,27.087,27.5176,2735082.0],["2015-02-19",27.644,27.7735,27.4483,27.5055,1480728.0],["2015-02-20",27.4664,27.6832,27.3098,27.632,1498891.0],["2015-02-23",27.5898,27.7735,27.5356,27.6771,1522591.0],["2015-02-24",27.641,27.7042,27.4031,27.5326,1799688.0],["2015-02-25",27.638,27.8759,27.5687,27.7193,1542748.0],["2015-02-26",27.7283,27.7735,27.4694,27.644,1555152.0],["2015-02-27",27.6651,27.8849,27.4905,27.5447,2720906.0],["2015-03-02",27.644,28.4088,27.5808,28.3366,2078113.0],["2015-03-03",28.2071,28.2854,27.8187,27.9271,1840886.0],["2015-03-04",27.7825,27.8849,27.4935,27.6109,2225632.0],["2015-03-05",27.7343,27.7524,27.4784,27.5025,2001474.0],["2015-03-06",27.4302,27.4995,26.9665,27.0177,2149215.0],["2015-03-09",27.1141,27.37,26.9906,27.3489,2348343.0],["2015-03-10",27.0599,27.1171,26.828,26.8732,2127508.0],["2015-03-11",27.0003,27.1394,26.852,26.9367,1362004.0],["2015-03-12",27.0124,27.2877,26.9579,27.1576,1344284.0],["2015-03-13",27.0729,27.1787,26.8974,27.1031,1968470.0],["2015-03-16",27.2302,27.4662,27.1364,27.3996,1715075.0],["2015-03-17",27.321,27.4208,27.212,27.2151,1398330.0],["2015-03-18",27.0547,27.5025,26.9458,27.3724,2113553.0],["2015-03-19",27.3421,27.7142,27.3149,27.69,1893603.0],["2015-03-20",27.7233,27.9351,27.7233,27.8685,2951931.0],["2015-03-23",27.7777,28.0409,27.6507,27.6537,1785733.0],["2015-03-24",27.6356,27.802,27.3754,27.4026,1451047.0],["2015-03-25",27.3875,27.4994,26.9216,26.9216,1800131.0],["2015-03-26",26.7643,27.4238,26.5979,27.3028,3716327.0],["2015-03-27",27.3058,27.7414,27.2393,27.6567,2360747.0],["2015-03-30",27.805,27.8594,27.445,27.4934,1751622.0],["2015-03-31",27.3966,27.6658,27.2725,27.3693,1293117.0],["2015-04-01",27.2393,27.3875,26.849,27.3814,2235157.0],["2015-04-02",27.445,27.7535,27.3512,27.6598,1564676.0],["2015-04-06",27.4268,27.8715,27.3088,27.7082,1721277.0],["2015-04-07",27.8322,27.8322,27.3693,27.3905,1389027.0],["2015-04-08",27.4873,27.7536,27.3451,27.5751,1858606.0],["2015-04-09",27.5962,27.8292,27.4692,27.7082,1027760.0],["2015-04-10",27.6356,27.7293,27.3966,27.4994,1384154.0],["2015-04-13",27.4329,27.6628,27.2846,27.5872,1626475.0],["2015-04-14",27.563,27.5751,27.2967,27.5267,1401209.0],["2015-04-15",27.569,27.6658,27.3633,27.4752,1781303.0],["2015-04-16",27.4298,27.5841,27.1697,27.3845,1499998.0],["2015-04-17",27.1697,27.1999,26.8309,27.0214,1793707.0],["2015-04-20",27.1243,27.1576,26.846,27.0729,2399953.0],["2015-04-21",27.2574,27.3361,27.0003,27.2967,1637328.0],["2015-04-22",27.3724,27.5025,26.9609,27.448,1249703.0],["2015-04-23",27.4268,27.6688,27.3361,27.4601,1697576.0],["2015-04-24",27.563,27.6598,27.3845,27.6295,1437757.0],["2015-04-27",27.802,27.8322,27.2302,27.2574,3144857.0],["2015-04-28",27.2272,27.3935,26.0322,26.132,5698531.0],["2015-04-29",26.1048,26.8278,25.9777,26.0503,5111999.0],["2015-04-30",26.0685,26.1229,25.6631,25.8356,3027241.0],["2015-05-01",25.9444,26.2439,25.9444,26.1683,1760925.0],["2015-05-04",26.1986,26.3559,25.8597,25.9687,1991728.0],["2015-05-05",25.9142,26.005,25.6571,25.8658,2743056.0],["2015-05-06",25.9142,26.129,25.5663,25.7478,1993943.0],["2015-05-07",25.6177,25.9989,25.6177,25.9445,2296512.0],["2015-05-08",26.244,26.7129,26.0292,26.2319,2378689.0],["2015-05-11",26.2349,26.5797,26.1381,26.3892,3361041.0],["2015-05-12",26.2712,26.3347,26.0897,26.1714,1593028.0],["2015-05-13",26.1986,26.3619,25.896,25.9263,1858606.0],["2015-05-14",26.0473,26.3619,26.0171,26.3377,1624038.0],["2015-05-15",26.4587,26.6251,26.0897,26.1986,1860157.0],["2015-05-18",26.1865,26.4739,26.1441,26.365,1377287.0],["2015-05-19",26.3861,26.5556,26.2016,26.2742,1260557.0],["2015-05-20",26.2591,26.3226,26.0594,26.1653,1152908.0],["2015-05-21",26.1653,26.2651,26.0261,26.2349,1604103.0],["2015-05-22",26.2258,26.368,26.1078,26.2863,1345613.0],["2015-05-26",26.2591,26.2621,25.6147,25.7206,2133488.0],["2015-05-27",25.8726,26.1067,25.8574,26.0307,1485379.0],["2015-05-28",26.0125,26.1006,25.7115,25.9334,1588155.0],["2015-05-29",25.8696,25.9425,25.7358,25.8148,2048210.0],["2015-06-01",25.8635,26.052,25.751,25.8027,1733902.0],["2015-06-02",25.6689,25.9638,25.6111,25.8635,2063494.0],["2015-06-03",25.8422,26.0581,25.8179,26.0094,1729915.0],["2015-06-04",25.8422,26.1827,25.7936,25.8513,1746528.0],["2015-06-05",25.7631,25.9547,25.5899,25.7206,2818809.0],["2015-06-08",25.5473,25.6598,25.4074,25.4622,2473491.0],["2015-06-09",25.5321,25.8787,25.4591,25.7145,2429855.0],["2015-06-10",25.7267,25.9668,25.6841,25.8483,1749407.0],["2015-06-11",25.9182,26.0641,25.8574,26.0003,1416936.0],["2015-06-12",25.8483,25.8939,25.675,25.7145,1186354.0],["2015-06-15",25.5442,25.6659,25.3983,25.6294,1196322.0],["2015-06-16",25.6081,25.675,25.4409,25.5564,1143605.0],["2015-06-17",25.5655,25.6142,25.3223,25.5503,1801460.0],["2015-06-18",25.6385,25.8787,25.6172,25.7814,2499849.0],["2015-06-19",25.6993,25.7723,25.5047,25.5108,3750881.0],["2015-06-22",25.6902,25.7966,25.5139,25.5655,2141905.0],["2015-06-23",25.675,25.6811,25.3314,25.4804,2040679.0],["2015-06-24",25.4895,25.5625,25.2129,25.2129,2548136.0],["2015-06-25",25.3223,25.3254,25.1855,25.2737,2570065.0],["2015-06-26",25.3862,25.4318,25.2037,25.3558,1802124.0],["2015-06-29",25.1369,25.3345,24.8024,24.8389,2055520.0],["2015-06-30",25.0517,25.0639,24.8115,24.9028,2877285.0],["2015-07-01",25.0943,25.3558,25.0426,25.3101,2027611.0],["2015-07-02",25.4044,25.4713,25.2676,25.3588,1639100.0],["2015-07-06",25.2159,25.4743,25.0852,25.2372,2538390.0],["2015-07-07",25.3071,25.4865,24.9909,25.4348,1747635.0],["2015-07-08",25.2189,25.3102,24.8389,24.8389,2056627.0],["2015-07-09",25.2037,25.4287,25.076,25.0821,2471497.0],["2015-07-10",25.4257,25.7054,25.3649,25.6415,1916196.0],["2015-07-13",25.9182,26.0763,25.824,25.9729,2176459.0],["2015-07-14",26.0125,26.2405,25.9638,26.1949,2102478.0],["2015-07-15",26.1462,26.2374,25.9668,26.0124,1995050.0],["2015-07-16",26.1949,26.3286,26.0124,26.3134,1419151.0],["2015-07-17",26.2466,26.4138,26.1584,26.3499,1826267.0],["2015-07-20",26.4168,26.5293,26.3013,26.3317,1723270.0],["2015-07-21",26.3134,26.3986,26.1097,26.3347,3077521.0],["2015-07-22",26.3226,26.5506,26.1918,26.5384,1597680.0],["2015-07-23",26.5445,26.5445,25.5078,25.675,3673134.0],["2015-07-24",25.6932,25.6963,25.149,25.2524,3707024.0],["2015-07-27",25.1308,25.1612,24.5926,24.8085,6360816.0],["2015-07-28",25.07,25.5899,24.4315,24.5075,8729758.0],["2015-07-29",24.6474,25.1977,24.5592,25.0335,6622186.0],["2015-07-30",24.997,25.2706,24.8024,24.8572,4542965.0],["2015-07-31",25.0973,25.2189,24.8085,25.0882,3161691.0],["2015-08-03",25.1369,25.3314,24.7477,24.8693,2405712.0],["2015-08-04",24.8967,24.997,24.6231,24.6778,1719948.0],["2015-08-05",24.8055,24.9544,24.2126,24.2309,3338227.0],["2015-08-06",24.2856,24.2947,23.7839,24.0728,4754055.0],["2015-08-07",24.0606,24.1001,23.7779,23.8964,2939527.0],["2015-08-10",24.167,24.3677,23.9937,24.316,2656893.0],["2015-08-11",24.0849,24.3038,23.9816,24.2582,3603584.0],["2015-08-12",24.012,24.4194,23.8843,24.3464,3574789.0],["2015-08-13",24.3494,24.6595,24.1397,24.4437,2448240.0],["2015-08-14",24.3677,24.5471,23.9177,24.0272,5051972.0],["2015-08-17",23.9603,24.5197,23.8387,24.5045,2515576.0],["2015-08-18",24.5531,24.5531,24.319,24.4285,1956288.0],["2015-08-19",24.2765,24.5957,24.1792,24.4498,1746749.0],["2015-08-20",24.167,24.2825,23.711,23.7262,2813493.0],["2015-08-21",23.486,23.7049,23.2823,23.3461,3481980.0],["2015-08-24",21.899,23.1972,21.4095,22.5648,4701116.0],["2015-08-25",23.3218,23.3218,22.5526,22.5678,3235008.0],["2015-08-26",22.9928,23.2833,22.5678,23.2038,3918556.0],["2015-08-27",23.4912,23.6777,23.0937,23.6166,3183177.0],["2015-08-28",23.5646,23.6869,23.3047,23.6044,2342363.0],["2015-08-31",23.482,23.6502,23.3169,23.3842,2335275.0],["2015-09-01",22.84,23.1824,22.8247,22.9714,3653421.0],["2015-09-02",23.3078,23.638,23.1029,23.5738,2765428.0],["2015-09-03",23.6533,23.8857,23.5126,23.6227,1933916.0],["2015-09-04",23.2986,23.5707,23.2252,23.2986,1878320.0],["2015-09-08",23.7175,23.8856,23.5585,23.8581,1894932.0],["2015-09-09",24.0966,24.1241,23.6441,23.6838,1682957.0],["2015-09-10",23.641,23.9499,23.4545,23.8428,1970242.0],["2015-09-11",23.8459,24.1364,23.7572,24.1303,1635778.0],["2015-09-14",24.0385,24.2373,23.9804,24.0385,1294668.0],["2015-09-15",24.1027,24.1027,23.638,23.9835,2482572.0],["2015-09-16",23.959,24.0997,23.9193,24.066,2630756.0],["2015-09-17",23.9866,24.3259,23.8765,23.9621,2109345.0],["2015-09-18",23.5371,23.6044,23.1457,23.2099,4847749.0],["2015-09-21",23.3811,23.5463,23.213,23.3689,1561354.0],["2015-09-22",23.0846,23.0968,22.7299,22.8155,1805668.0],["2015-09-23",22.8247,22.8705,22.6015,22.6076,1847753.0],["2015-09-24",22.4486,22.6137,22.3018,22.4975,2172251.0],["2015-09-25",22.6749,22.8216,22.4272,22.4792,2720020.0],["2015-09-28",22.3294,22.4303,21.6506,21.672,3580105.0],["2015-09-29",21.6781,21.8126,21.3326,21.4579,2809728.0],["2015-09-30",21.6934,22.0664,21.6445,21.9838,2796216.0],["2015-10-01",21.993,22.3874,21.8157,22.0328,3133782.0],["2015-10-02",21.7056,22.5801,21.6139,22.5801,2892569.0],["2015-10-05",22.7574,23.0876,22.7299,23.0387,1808326.0],["2015-10-06",23.0295,23.3781,22.8614,22.947,2684359.0],["2015-10-07",22.9409,23.3873,22.7819,23.375,1892274.0],["2015-10-08",23.2833,24.0294,23.2833,23.904,2488553.0],["2015-10-09",23.8275,24.0202,23.745,23.9713,1611856.0],["2015-10-12",23.9346,24.1761,23.8398,24.115,1527464.0],["2015-10-13",23.956,24.3871,23.8887,24.0446,2614365.0],["2015-10-14",24.0385,24.1058,23.5585,23.6013,2004575.0],["2015-10-15",23.3659,23.5218,22.207,22.6687,10536091.0],["2015-10-16",22.6749,22.7972,22.4669,22.6168,3069547.0],["2015-10-19",22.4914,22.7696,22.4914,22.6259,2504944.0],["2015-10-20",22.6382,23.2283,22.5495,23.1213,2883930.0],["2015-10-21",23.2283,23.2466,22.8247,22.9378,3577225.0],["2015-10-22",23.1365,23.6869,22.9623,23.6716,2838744.0],["2015-10-23",23.8214,23.8428,23.1274,23.2589,3569916.0],["2015-10-26",23.2038,23.4943,23.0571,23.3903,4554262.0],["2015-10-27",24.3076,24.8121,23.7725,24.6562,7042814.0],["2015-10-28",24.8457,25.286,24.4911,24.7999,4159105.0],["2015-10-29",24.6256,25.1362,24.2587,25.0414,3410436.0],["2015-10-30",25.0903,25.1209,24.8427,24.8732,1684508.0],["2015-11-02",24.8763,25.1117,24.5094,25.0108,1412727.0],["2015-11-03",24.9222,25.3074,24.6347,25.2799,2469947.0],["2015-11-04",25.2615,25.3747,24.8304,24.8824,2218101.0],["2015-11-05",24.9222,25.1179,24.8488,24.9344,1429340.0],["2015-11-06",24.9527,25.1637,24.8121,24.9466,1877434.0],["2015-11-09",24.8671,24.9466,24.2862,24.6317,1870789.0],["2015-11-10",24.5705,24.8182,24.3198,24.7937,1514839.0],["2015-11-11",24.8427,25.072,24.6898,24.6928,1132530.0],["2015-11-12",24.4391,24.6623,24.3076,24.3076,1489809.0],["2015-11-13",24.2312,24.4972,23.7175,23.7419,1668560.0],["2015-11-16",23.6074,23.7297,22.5403,23.6961,3712118.0],["2015-11-17",23.8642,24.0936,23.3873,23.5432,2531745.0],["2015-11-18",23.586,23.797,23.375,23.6594,2399288.0],["2015-11-19",23.7205,23.7205,23.4606,23.482,2344356.0],["2015-11-20",23.5982,23.7083,23.3964,23.4668,1438864.0],["2015-11-23",23.424,23.797,23.4117,23.6074,1953851.0],["2015-11-24",23.3659,23.6961,23.0112,23.3567,1919519.0],["2015-11-25",23.4274,23.4981,23.2614,23.3598,1964262.0],["2015-11-27",23.3751,23.492,23.2798,23.4397,822208.0],["2015-11-30",23.5196,23.5258,23.1661,23.3413,2467953.0],["2015-12-01",23.5104,23.8425,23.1968,23.5596,2398181.0],["2015-12-02",23.495,23.784,23.3967,23.4305,2763434.0],["2015-12-03",23.5442,23.6026,22.7725,22.9632,2358089.0],["2015-12-04",23.0462,23.412,22.9324,23.4059,2620788.0],["2015-12-07",23.2675,23.412,22.9601,23.0308,2069474.0],["2015-12-08",22.8709,23.1968,22.625,23.1261,2378246.0],["2015-12-09",22.9785,23.4305,22.9232,23.12,2615472.0],["2015-12-10",23.1876,23.3321,23.0861,23.1292,1367320.0],["2015-12-11",22.7725,22.9724,22.4221,22.4743,2125514.0],["2015-12-14",22.4835,22.7479,22.09,22.4559,2911839.0],["2015-12-15",22.6219,22.628,22.2868,22.3759,3111189.0],["2015-12-16",22.4559,23.0062,22.2868,22.8125,3319621.0],["2015-12-17",22.7971,22.8771,22.2161,22.2191,2273919.0],["2015-12-18",22.0931,22.3575,21.7826,21.7856,4190780.0],["2015-12-21",21.9916,21.9916,21.5581,21.8686,2326415.0],["2015-12-22",21.9025,22.3237,21.7733,22.1484,2823461.0],["2015-12-23",22.2898,22.6403,22.1269,22.625,1262772.0],["2015-12-24",22.4928,22.6619,22.4159,22.5327,1115253.0],["2015-12-28",22.3821,22.6004,22.2929,22.5696,1317039.0],["2015-12-29",22.7049,22.7233,22.422,22.6065,1153794.0],["2015-12-30",22.5573,22.5666,22.3821,22.4067,960867.0],["2015-12-31",22.3483,22.5143,22.1454,22.336,3022368.0],["2016-01-04",21.9486,21.9701,21.5489,21.7918,3603362.0],["2016-01-05",21.9055,22.0623,21.7211,21.964,3748666.0],["2016-01-06",21.7149,21.9301,21.1861,21.4044,4307732.0],["2016-01-07",21.1031,21.3706,21.0262,21.1738,3799832.0],["2016-01-08",21.2907,21.6012,21.0601,21.1093,3098564.0],["2016-01-11",21.3183,21.6012,21.0324,21.263,2889246.0],["2016-01-12",21.4659,21.6657,21.0877,21.3921,1848639.0],["2016-01-13",21.4505,21.4936,20.5313,20.7219,4305517.0],["2016-01-14",20.7004,20.7741,20.1746,20.519,4067404.0],["2016-01-15",19.941,20.3376,19.6735,20.1101,3959091.0],["2016-01-19",20.3991,20.5005,19.6427,19.9041,3153939.0],["2016-01-20",19.5843,20.2423,18.9756,19.9809,5332170.0],["2016-01-21",19.9656,20.6819,19.7995,20.2761,4005163.0],["2016-01-22",20.5958,20.811,20.3806,20.6173,2544814.0],["2016-01-25",20.6112,20.7895,19.5351,19.6089,4702888.0],["2016-01-26",19.6581,20.2361,19.4982,20.0978,3583427.0],["2016-01-27",20.027,20.2914,19.778,19.8641,4098636.0],["2016-01-28",20.0916,20.1961,19.3753,19.4952,3273992.0],["2016-01-29",19.4952,19.9902,19.4952,19.9533,4915528.0],["2016-02-01",19.8549,20.1531,19.7411,19.9994,3698164.0],["2016-02-02",19.6919,19.8703,19.1908,19.2554,3452742.0],["2016-02-03",19.4429,19.5444,19.0063,19.4982,3835937.0],["2016-02-04",19.4613,19.9563,19.4367,19.861,2977846.0],["2016-02-05",19.8364,19.9164,19.2523,19.2769,3664717.0],["2016-02-08",19.034,19.157,18.6282,18.9479,5590439.0],["2016-02-09",19.4675,19.9133,19.0647,19.4337,8764977.0],["2016-02-10",19.6335,20.0701,19.4337,19.8795,4978877.0],["2016-02-11",19.5505,19.9471,19.4245,19.5751,3252949.0],["2016-02-12",19.7842,20.19,19.5321,20.1654,3078850.0],["2016-02-16",20.479,20.8018,20.3499,20.6235,3462045.0],["2016-02-17",20.9186,21.4106,20.8479,21.1953,4012029.0],["2016-02-18",21.1923,21.2753,20.7311,21.1246,3004648.0],["2016-02-19",20.9955,21.3214,20.9463,21.2661,2220095.0],["2016-02-22",21.4905,21.7334,21.4905,21.718,2459536.0],["2016-02-23",21.6903,21.8686,21.5274,21.6012,3812901.0],["2016-02-24",21.2691,21.7764,21.0293,21.7303,2783148.0],["2016-02-25",21.8379,22.0347,21.7026,22.0285,2979175.0],["2016-02-26",22.3513,22.5174,22.1515,22.3145,2438715.0],["2016-02-29",22.2683,22.5911,22.1853,22.3944,3923208.0],["2016-03-01",22.6465,23.0246,22.5204,22.957,3221496.0],["2016-03-02",22.9017,23.2614,22.8586,23.0677,3808249.0],["2016-03-03",23.0677,23.2798,23.0001,23.246,2673727.0],["2016-03-04",23.286,23.5811,23.2645,23.3782,2742613.0],["2016-03-07",23.3229,23.6211,23.2368,23.4397,3156375.0],["2016-03-08",23.2706,23.3352,22.8371,22.8617,3089261.0],["2016-03-09",23.0381,23.066,22.7812,22.9174,1963376.0],["2016-03-10",23.0165,23.2486,22.5615,22.905,2403497.0],["2016-03-11",23.1774,23.7098,23.0567,23.685,2511589.0],["2016-03-14",23.7593,23.9512,23.5674,23.6634,2390650.0],["2016-03-15",23.5303,23.7191,23.4653,23.5519,2371822.0],["2016-03-16",23.4281,23.9574,23.3848,23.9141,2634743.0],["2016-03-17",23.815,24.5331,23.7934,24.4681,4814303.0],["2016-03-18",24.6724,25.0965,24.6012,25.0067,6545104.0],["2016-03-21",24.4527,24.6384,23.2424,23.8553,10563557.0],["2016-03-22",23.6324,23.7377,23.3043,23.5705,4188343.0],["2016-03-23",23.5612,23.5612,23.0258,23.131,2927787.0],["2016-03-24",22.905,23.2796,22.7255,23.2022,2141241.0],["2016-03-28",23.2269,23.3662,22.9824,23.1062,2684359.0],["2016-03-29",23.1,23.2796,22.9453,23.196,2213007.0],["2016-03-30",23.4158,23.6789,23.2858,23.651,2763434.0],["2016-03-31",23.5891,23.942,23.4746,23.6572,2962341.0],["2016-04-01",23.4127,23.5643,23.0908,23.3353,3036544.0],["2016-04-04",23.326,23.4808,23.2362,23.3446,2616580.0],["2016-04-05",23.2269,23.3012,23.0846,23.1898,2047103.0],["2016-04-06",23.1898,23.3724,23.0041,23.3693,2980947.0],["2016-04-07",23.2919,23.4467,22.9515,23.1681,3024140.0],["2016-04-08",23.3043,23.4962,23.1774,23.3693,2040015.0],["2016-04-11",23.5241,23.9853,23.4343,23.6603,4265426.0],["2016-04-12",23.651,23.8862,23.6077,23.7903,2176681.0],["2016-04-13",23.9234,24.1865,23.8058,24.1431,2132602.0],["2016-04-14",24.202,24.2577,23.9667,24.0812,1210941.0],["2016-04-15",24.1648,24.2267,24.0224,24.0565,1891831.0],["2016-04-18",23.9296,23.9884,23.7531,23.846,2391536.0],["2016-04-19",23.8677,24.1308,23.7469,23.9234,1348049.0],["2016-04-20",23.9946,24.1586,23.8429,24.041,1647739.0],["2016-04-21",24.0379,24.2608,23.88,23.9822,1618722.0],["2016-04-22",23.9636,24.0503,23.5241,23.5767,2440266.0],["2016-04-25",23.5674,23.6727,23.4312,23.5458,3926087.0],["2016-04-26",22.0476,22.7905,21.701,21.7876,11987580.0],["2016-04-27",21.8836,22.5181,21.7691,22.4531,5067920.0],["2016-04-28",22.221,22.6296,22.1126,22.1684,3354396.0],["2016-04-29",22.2055,22.2705,21.6669,21.961,3829956.0],["2016-05-02",22.1188,22.156,21.8681,21.9548,2514247.0],["2016-05-03",21.8403,22.0322,21.6731,21.961,2807513.0],["2016-05-04",21.8,21.9579,21.5741,21.6514,2603511.0],["2016-05-05",21.6514,21.9145,21.5648,21.8155,3898843.0],["2016-05-06",21.7598,21.8495,21.5245,21.7226,1829590.0],["2016-05-09",21.7876,21.8403,21.5741,21.7567,2178231.0],["2016-05-10",21.7691,22.2086,21.6484,22.1993,2079220.0],["2016-05-11",22.0848,22.1374,21.3574,21.4224,4121007.0],["2016-05-12",21.5772,21.6298,21.1469,21.3976,3466032.0],["2016-05-13",21.2986,21.3914,20.8188,20.8467,3750659.0],["2016-05-16",20.8745,21.215,20.8436,21.1438,2059064.0],["2016-05-17",21.1222,21.4936,21.0572,21.246,3261809.0],["2016-05-18",21.1624,21.3543,20.8033,20.9426,2292082.0],["2016-05-19",20.6981,20.7972,20.4876,20.6641,2760998.0],["2016-05-20",20.7662,20.8529,20.5588,20.5929,2699199.0],["2016-05-23",20.5898,20.63,20.4319,20.5433,2329737.0],["2016-05-24",20.6579,20.791,20.5526,20.6517,2111781.0],["2016-05-25",20.7515,21.0789,20.6298,21.0571,3559062.0],["2016-05-26",21.0571,21.0976,20.7515,20.7764,2521113.0],["2016-05-27",20.7702,21.0976,20.7328,21.0415,1884522.0],["2016-05-31",21.0509,21.107,20.9136,21.0166,2696984.0],["2016-06-01",20.9074,21.107,20.8201,21.0665,1978216.0],["2016-06-02",21.029,21.4999,20.9604,21.3752,3524287.0],["2016-06-03",21.2972,21.3471,20.8513,21.0477,2701636.0],["2016-06-06",21.0602,21.238,20.9854,21.1818,1662801.0],["2016-06-07",21.2848,21.3191,21.1413,21.213,1774215.0],["2016-06-08",21.2068,21.397,21.0633,21.3627,2045552.0],["2016-06-09",21.2723,21.3752,21.1164,21.3253,1929265.0],["2016-06-10",21.1008,21.2193,20.9417,21.1008,1773551.0],["2016-06-13",21.0477,21.2567,20.9823,20.9854,2286102.0],["2016-06-14",20.8669,20.9635,20.6922,20.8326,3034993.0],["2016-06-15",20.8076,21.5093,20.7671,21.3004,2784698.0],["2016-06-16",21.1725,21.5031,20.9199,21.475,2560097.0],["2016-06-17",21.4251,21.9085,21.3721,21.868,4240618.0],["2016-06-20",22.1517,22.2983,22.0457,22.1268,2922250.0],["2016-06-21",22.1393,22.1424,21.8118,21.9865,3038537.0],["2016-06-22",21.9615,22.1081,21.8368,21.921,2046217.0],["2016-06-23",22.1985,22.4137,22.0863,22.4106,2448461.0],["2016-06-24",21.2941,21.6902,20.9511,20.9854,4895372.0],["2016-06-27",20.7203,20.739,20.2119,20.3959,2857572.0],["2016-06-28",20.7265,20.9729,20.6548,20.9667,2595094.0],["2016-06-29",21.4064,22.1143,21.4064,21.8461,5582686.0],["2016-06-30",21.9085,22.2172,21.7432,22.2141,2176681.0],["2016-07-01",22.1954,22.4948,22.1517,22.3638,2489882.0],["2016-07-05",22.1362,22.1362,21.6808,21.843,2659994.0],["2016-07-06",21.7276,21.9709,21.5498,21.9646,2814822.0],["2016-07-07",22.0083,22.2453,21.974,22.1455,1861929.0],["2016-07-08",22.4012,22.6008,22.317,22.5634,1966255.0],["2016-07-11",22.6882,22.9875,22.6164,22.9532,2241580.0],["2016-07-12",23.1934,23.7423,23.1809,23.5427,4575304.0],["2016-07-13",23.3992,23.6206,23.2339,23.3056,3907924.0],["2016-07-14",23.5427,23.6175,23.4148,23.5458,1960718.0],["2016-07-15",23.577,23.683,23.2651,23.5427,2240251.0],["2016-07-18",23.5427,23.7703,23.5239,23.6861,1730580.0],["2016-07-19",23.5957,23.6331,23.4366,23.5489,2119534.0],["2016-07-20",23.6456,23.7641,23.474,23.5115,2673727.0],["2016-07-21",23.7859,23.9917,23.7111,23.8639,3514984.0],["2016-07-22",23.8576,24.1321,23.7953,24.0822,2533074.0],["2016-07-25",24.0416,24.21,23.9637,24.0167,2454220.0],["2016-07-26",23.9075,24.1539,23.9075,24.0728,4425792.0],["2016-07-27",22.763,22.763,21.6902,22.0301,9588514.0],["2016-07-28",21.9771,22.3701,21.8336,22.2796,3281080.0],["2016-07-29",22.2048,22.3856,21.9054,22.1486,4348488.0],["2016-08-01",22.0551,22.1393,21.3128,21.7338,8325299.0],["2016-08-02",21.7557,21.7837,21.2193,21.5249,4554040.0],["2016-08-03",21.4781,21.6403,21.3253,21.422,2884152.0],["2016-08-04",21.4469,21.5997,21.3939,21.5311,2361633.0],["2016-08-05",21.6185,21.7432,21.5748,21.6434,1889173.0],["2016-08-08",21.7027,21.7806,21.5873,21.7276,2532188.0],["2016-08-09",21.7089,21.8243,21.528,21.659,2133045.0],["2016-08-10",21.7245,21.8555,21.6216,21.7276,2240916.0],["2016-08-11",21.7931,21.9241,21.5997,21.6777,2267496.0],["2016-08-12",21.5779,21.6995,21.5187,21.6372,1877434.0],["2016-08-15",21.6808,21.8929,21.6403,21.8648,1282042.0],["2016-08-16",21.79,21.921,21.7619,21.8524,1748964.0],["2016-08-17",21.8648,22.1018,21.7931,22.0987,3184506.0],["2016-08-18",22.0956,22.2453,22.0145,22.1705,2061279.0],["2016-08-19",22.0457,22.3981,21.9865,22.3856,2851148.0],["2016-08-22",22.317,22.3326,22.1174,22.3264,1755166.0],["2016-08-23",22.3701,22.4449,22.2858,22.3732,1457249.0],["2016-08-24",22.37,22.458,22.1942,22.257,1620051.0],["2016-08-25",22.1847,22.4014,22.1565,22.3512,1410955.0],["2016-08-26",22.3512,22.5553,22.1753,22.2444,1386590.0],["2016-08-29",22.257,22.6024,22.257,22.436,1484493.0],["2016-08-30",22.4737,22.5585,22.3763,22.4391,1552494.0],["2016-08-31",22.3669,22.4768,22.2161,22.2318,2201046.0],["2016-09-01",22.2915,22.4548,22.1031,22.2161,1955623.0],["2016-09-02",22.2633,22.3449,22.1376,22.2036,1302199.0],["2016-09-06",22.1973,22.2036,21.9523,22.0089,2126622.0],["2016-09-07",22.012,22.078,21.9241,22.0497,1969578.0],["2016-09-08",22.0277,22.0654,21.7984,21.8299,2443810.0],["2016-09-09",21.6351,21.7137,21.0039,21.0039,3348859.0],["2016-09-12",20.828,21.3431,20.7275,21.2865,2629870.0],["2016-09-13",21.095,21.252,20.8908,20.9819,1870567.0],["2016-09-14",21.0259,21.2332,20.8626,21.073,1510630.0],["2016-09-15",21.0824,21.3996,20.9882,21.3713,1624924.0],["2016-09-16",21.2646,21.3776,21.1201,21.2865,2982276.0],["2016-09-19",21.4027,21.5378,21.2143,21.274,1522148.0],["2016-09-20",21.3462,21.5786,21.2677,21.2897,1007603.0],["2016-09-21",21.3494,21.3682,21.0793,21.3337,1298655.0],["2016-09-22",21.4341,21.6163,21.387,21.566,1282928.0],["2016-09-23",21.4404,21.6822,21.4247,21.6383,1297990.0],["2016-09-26",21.4247,21.4247,20.9976,21.0887,3352624.0],["2016-09-27",21.073,21.2426,21.0353,21.1515,1301534.0],["2016-09-28",21.1201,21.2897,21.0447,21.1892,2300721.0],["2016-09-29",21.1735,21.3399,21.0008,21.0604,2981612.0],["2016-09-30",21.1201,21.2269,20.9882,21.1452,3541121.0],["2016-10-03",21.1798,21.1798,20.8751,21.0102,2097827.0],["2016-10-04",21.0824,21.1421,20.9631,20.9851,1943662.0],["2016-10-05",21.0133,21.1703,20.9851,21.029,1251254.0],["2016-10-06",21.0322,21.1107,20.8531,21.0573,1733238.0],["2016-10-07",21.2394,21.2394,20.9222,21.0227,2032705.0],["2016-10-10",21.1232,21.4718,21.1232,21.3242,1670110.0],["2016-10-11",21.2363,21.3808,21.0416,21.1986,2629205.0],["2016-10-12",21.2332,21.4153,21.1735,21.2394,2450898.0],["2016-10-13",20.5705,21.23,20.3036,21.1044,4611852.0],["2016-10-14",21.2708,21.4027,21.1232,21.2834,2151430.0],["2016-10-17",21.252,21.3337,21.1138,21.1515,1130979.0],["2016-10-18",21.3368,21.4938,21.3242,21.4247,1038392.0],["2016-10-19",21.5127,21.676,21.475,21.5441,1431333.0],["2016-10-20",21.5252,21.5975,21.3085,21.5598,1242172.0],["2016-10-21",21.4373,21.4467,21.2614,21.3211,1438421.0],["2016-10-24",21.7074,21.789,21.3494,21.3556,2089409.0],["2016-10-25",21.2677,21.6226,21.1264,21.3117,3653864.0],["2016-10-26",20.6993,20.7181,19.8482,19.8859,7593241.0],["2016-10-27",19.9424,20.1842,19.6597,20.1591,4240396.0],["2016-10-28",20.2062,20.5422,20.1434,20.4072,3289054.0],["2016-10-31",20.5202,20.7778,20.514,20.6773,2306258.0],["2016-11-01",20.7652,20.7809,20.4574,20.536,2337047.0],["2016-11-02",20.5391,20.6679,20.3255,20.426,2809285.0],["2016-11-03",20.5548,20.5988,20.2125,20.225,2999775.0],["2016-11-04",20.269,20.4198,20.156,20.1748,2689010.0],["2016-11-07",20.5548,20.8814,20.4983,20.8563,2552788.0],["2016-11-08",20.7527,21.1923,20.5988,21.1232,2263287.0],["2016-11-09",20.7715,21.5032,20.5642,21.3713,1961382.0],["2016-11-10",21.5441,21.9209,21.4656,21.6508,2541934.0],["2016-11-11",21.6289,21.8393,21.5472,21.8173,1667231.0],["2016-11-14",21.9209,22.5553,21.9084,22.5019,3480430.0],["2016-11-15",22.5333,22.5585,22.2695,22.4925,2716698.0],["2016-11-16",22.392,22.6715,22.3261,22.3763,2679486.0],["2016-11-17",22.3763,22.7689,22.3763,22.7595,1765355.0],["2016-11-18",22.75,22.8662,22.6276,22.6935,1813864.0],["2016-11-21",22.7249,23.0201,22.7061,22.9856,1709094.0],["2016-11-22",23.0233,23.3781,22.9793,23.3436,1865916.0],["2016-11-23",23.2898,23.5681,23.2898,23.5586,1951193.0],["2016-11-25",23.6029,23.6155,23.4511,23.4606,957766.0],["2016-11-28",23.3689,23.3879,22.8061,23.0812,3426605.0],["2016-11-29",23.1476,23.2772,23.0053,23.0369,1644859.0],["2016-11-30",23.0717,23.1254,22.7239,22.7618,2257528.0],["2016-12-01",22.8915,23.3468,22.8029,23.3468,2548579.0],["2016-12-02",23.2424,23.2424,22.8504,22.8662,2058621.0],["2016-12-05",23.0306,23.3973,23.0306,23.3847,2485230.0],["2016-12-06",23.4574,23.7799,23.4068,23.742,2238701.0],["2016-12-07",23.8179,24.3491,23.6914,24.3238,1922398.0],["2016-12-08",24.3237,24.6684,24.1498,24.4123,4247706.0],["2016-12-09",24.4724,24.6621,24.3459,24.621,1572650.0],["2016-12-12",24.6083,24.6431,24.2605,24.4091,1547399.0],["2016-12-13",24.504,24.6399,24.2827,24.3206,1531894.0],["2016-12-14",24.3649,24.719,24.1657,24.3111,2301828.0],["2016-12-15",24.4439,24.7,24.2479,24.27,2253320.0],["2016-12-16",24.3996,24.5767,24.3111,24.5198,3247190.0],["2016-12-19",24.5198,24.6526,24.4249,24.4976,1273182.0],["2016-12-20",24.5324,24.6336,24.3585,24.5008,1797030.0],["2016-12-21",24.5071,24.7095,24.4913,24.6241,1090888.0],["2016-12-22",24.6146,24.6557,24.2953,24.4186,1452376.0],["2016-12-23",24.3649,24.4566,24.2921,24.4186,746677.0],["2016-12-27",24.466,24.5862,24.3238,24.3838,801387.0],["2016-12-28",24.4407,24.4407,24.1435,24.2036,944697.0],["2016-12-29",24.2921,24.3459,24.1783,24.2574,998743.0],["2016-12-30",24.2985,24.3364,24.0866,24.1467,1161989.0],["2017-01-03",24.3775,24.4818,23.8274,24.0139,2327744.0],["2017-01-04",24.1435,24.3174,24.0518,24.1246,3029013.0],["2017-01-05",24.1024,24.3554,23.9981,24.1783,2200824.0],["2017-01-06",24.1815,24.4597,24.0265,24.3079,1629576.0],["2017-01-09",24.2162,24.4091,24.134,24.2763,1610970.0],["2017-01-10",24.2795,24.4502,24.1815,24.3238,1544963.0],["2017-01-11",24.3111,24.6115,24.289,24.5166,1304192.0],["2017-01-12",24.4249,24.5704,24.2574,24.27,2789571.0],["2017-01-13",24.3206,24.4818,24.2732,24.4407,1171071.0],["2017-01-17",24.387,24.4249,23.9665,24.0076,1661472.0],["2017-01-18",24.1562,24.4218,24.0613,24.3933,1790606.0],["2017-01-19",24.4755,24.8138,24.4565,24.5957,2774066.0],["2017-01-20",24.6589,25.032,24.6589,24.7253,2739512.0],["2017-01-23",24.719,24.8549,24.621,24.8549,1521041.0],["2017-01-24",24.8739,25.1711,24.7569,25.0415,1609198.0],["2017-01-25",25.1174,25.3418,25.0415,25.2407,1676091.0],["2017-01-26",25.2596,25.5031,25.2502,25.3988,1949864.0],["2017-01-27",25.4399,25.462,25.1521,25.2059,1621823.0],["2017-01-30",25.13,25.1964,24.8897,25.0541,2228290.0],["2017-01-31",24.7569,25.0415,24.5799,24.9972,1931701.0],["2017-02-01",25.1079,25.2154,24.9087,25.0668,1440415.0],["2017-02-02",24.9941,25.1079,24.8549,25.032,1609198.0],["2017-02-03",25.111,25.2849,25.0952,25.2565,2157189.0],["2017-02-06",25.2533,25.4525,25.2154,25.3197,1645302.0],["2017-02-07",25.3861,25.5727,25.3545,25.4525,2368278.0],["2017-02-08",25.3735,25.6517,25.3292,25.6264,2255313.0],["2017-02-09",25.6264,25.8667,25.6233,25.8161,2574052.0],["2017-02-10",25.8572,25.9426,25.7877,25.8541,1866137.0],["2017-02-13",25.9805,26.0153,25.7055,25.8477,3755311.0],["2017-02-14",25.8193,26.107,25.7118,25.8636,5021627.0],["2017-02-15",25.8983,27.2389,25.345,27.0967,9461594.0],["2017-02-16",27.0935,27.4192,26.9006,27.1251,4889391.0],["2017-02-17",27.0492,27.0745,26.5054,26.8279,4534770.0],["2017-02-21",26.7868,27.0113,26.7109,26.8753,2859122.0],["2017-02-22",26.8627,26.9069,26.5433,26.6097,2632971.0],["2017-02-23",26.6256,26.7078,26.2967,26.3283,2012992.0],["2017-02-24",26.2872,26.5275,26.1702,26.518,2632749.0],["2017-02-27",26.4896,26.6414,26.4105,26.5433,1711752.0],["2017-02-28",26.5433,26.7014,26.2999,26.3189,2320434.0],["2017-03-01",26.6414,26.7773,26.5339,26.6129,2354324.0],["2017-03-02",26.4928,26.4928,26.2303,26.2619,2313789.0],["2017-03-03",26.1355,26.2714,25.9616,26.0533,2064380.0],["2017-03-06",26.0122,26.1671,25.9047,26.028,2228512.0],["2017-03-07",26.0501,26.1291,25.8699,25.9869,2213007.0],["2017-03-08",25.99,26.1544,25.9584,26.0817,1529679.0],["2017-03-09",26.0343,26.1987,25.9363,25.9552,1826489.0],["2017-03-10",26.028,26.1892,25.9268,26.1323,1756495.0],["2017-03-13",26.126,26.3916,26.126,26.3663,1962047.0],["2017-03-14",26.3157,26.3631,26.0216,26.0374,1950972.0],["2017-03-15",26.168,26.5788,25.8432,26.4992,1894489.0],["2017-03-16",26.6297,26.894,26.4355,26.7762,2787356.0],["2017-03-17",26.894,26.9832,26.7889,26.8303,3468690.0],["2017-03-20",26.859,26.945,26.652,26.7348,1798359.0],["2017-03-21",26.9131,27.0437,26.1967,26.2349,2337933.0],["2017-03-22",26.2667,26.6743,26.1553,26.6042,3088596.0],["2017-03-23",26.6297,27.0182,26.6297,26.7571,1818736.0],["2017-03-24",26.824,26.9895,26.7762,26.8208,1733016.0],["2017-03-27",26.6297,26.8049,26.4896,26.7412,1736339.0],["2017-03-28",26.7539,26.9641,26.6042,26.8622,1501106.0],["2017-03-29",26.8144,26.9672,26.7539,26.9004,1698019.0],["2017-03-30",26.8717,27.136,26.7921,27.0978,1811649.0],["2017-03-31",27.0468,27.0755,26.7985,26.8399,2355653.0],["2017-04-03",26.8717,26.9354,26.5565,26.7475,2124850.0],["2017-04-04",26.7475,26.8335,26.5629,26.8049,1682957.0],["2017-04-05",27.0246,27.3302,26.8431,26.859,2480357.0],["2017-04-06",26.8431,27.1392,26.7666,27.1201,1653498.0],["2017-04-07",27.0564,27.1328,26.6839,26.9704,2307587.0],["2017-04-10",26.9641,27.2634,26.9513,27.1901,1714189.0],["2017-04-11",27.2252,27.3334,27.1105,27.3207,1775101.0],["2017-04-12",27.5245,27.9639,27.4003,27.741,4942994.0],["2017-04-13",27.7251,27.9766,27.6105,27.8143,3535583.0],["2017-04-17",27.862,28.0149,27.8111,27.9639,2300942.0],["2017-04-18",27.9289,28.2187,27.7219,28.1008,2193072.0],["2017-04-19",28.2091,28.3524,28.1582,28.3365,2301828.0],["2017-04-20",28.4702,28.6326,28.2091,28.5785,1614735.0],["2017-04-21",28.5594,28.6422,28.432,28.5689,2529752.0],["2017-04-24",28.8873,29.2886,28.8428,29.2281,4968245.0],["2017-04-25",29.1676,29.521,29.1676,29.365,4776869.0],["2017-04-26",29.8331,32.6193,29.2153,32.0143,14811262.0],["2017-04-27",31.871,31.9792,30.4699,30.5336,10207163.0],["2017-04-28",30.4253,30.6482,29.9031,30.3489,6905041.0],["2017-05-01",30.3967,30.6609,30.3457,30.4826,4203849.0],["2017-05-02",30.5177,30.6291,30.1738,30.5622,3616431.0],["2017-05-03",30.5813,30.6578,30.4763,30.5622,3662945.0],["2017-05-04",30.6864,30.8138,30.3744,30.4508,2857572.0],["2017-05-05",30.5304,30.7533,30.4731,30.5909,5605058.0],["2017-05-08",30.4986,30.6259,30.3202,30.5591,1951415.0],["2017-05-09",30.887,31.1004,30.645,30.782,3850334.0],["2017-05-10",30.7724,30.8202,30.5431,30.6992,3260923.0],["2017-05-11",30.6005,30.7342,30.282,30.6387,3526945.0],["2017-05-12",30.5845,30.6068,30.177,30.2788,2404383.0],["2017-05-15",30.3807,30.6578,30.3266,30.645,2773845.0],["2017-05-16",30.7437,30.7788,30.4922,30.5495,2121084.0],["2017-05-17",30.5495,30.5495,29.8362,30.091,3084388.0],["2017-05-18",29.9955,30.5591,29.8808,30.4476,2652241.0],["2017-05-19",30.5941,30.61,30.4221,30.4412,2525100.0],["2017-05-22",30.5654,30.6801,30.5113,30.5654,2761219.0],["2017-05-23",30.7215,31.0462,30.4158,30.8488,2669961.0],["2017-05-24",31.0378,31.214,30.8905,31.2076,2880608.0],["2017-05-25",31.3486,31.9636,31.2941,31.7458,3729395.0],["2017-05-26",31.7458,32.159,31.6208,31.9156,2679707.0],["2017-05-30",31.8931,32.1398,31.8579,32.0341,2915826.0],["2017-05-31",32.159,32.364,31.9156,32.3512,2108237.0],["2017-06-01",32.5723,32.9631,32.3961,32.9438,2942849.0],["2017-06-02",32.9439,33.2194,32.7869,32.9791,2552345.0],["2017-06-05",33.04,33.04,32.5915,32.6043,1550722.0],["2017-06-06",32.4025,32.6139,31.7906,31.9284,3110303.0],["2017-06-07",32.0181,32.0437,31.5087,31.9668,2022959.0],["2017-06-08",31.9668,31.9668,31.4414,31.9027,1540533.0],["2017-06-09",31.8547,32.1398,31.4799,31.6817,1584168.0],["2017-06-12",31.7586,31.7714,31.435,31.7266,2082764.0],["2017-06-13",31.8195,32.2103,31.8034,32.1814,1546735.0],["2017-06-14",32.3384,32.489,32.1398,32.3352,1785733.0],["2017-06-15",32.0117,32.3448,31.8579,32.2904,1763583.0],["2017-06-16",32.3096,32.5659,32.2295,32.4633,2974967.0],["2017-06-19",32.6363,33.1809,32.5338,33.072,2261737.0],["2017-06-20",33.1072,33.1681,32.7645,32.7709,1985526.0],["2017-06-21",32.8157,33.0688,32.7805,33.0592,1779088.0],["2017-06-22",33.1233,33.5461,32.9823,33.3539,3400690.0],["2017-06-23",33.3154,33.4596,33.0592,33.4372,3461602.0],["2017-06-26",33.5429,33.8376,33.4436,33.7223,3052713.0],["2017-06-27",33.7319,33.8312,32.8029,32.851,3103215.0],["2017-06-28",32.9951,33.261,32.9503,33.0848,1494461.0],["2017-06-29",33.0752,33.0752,31.9892,32.2583,3020374.0],["2017-06-30",32.3576,32.4217,32.1334,32.1654,2353438.0],["2017-07-03",32.5082,32.5755,32.2135,32.2679,1635778.0],["2017-07-05",32.3897,32.5562,32.2679,32.4473,2158961.0],["2017-07-06",32.3192,32.4569,32.0245,32.0661,2179339.0],["2017-07-07",32.1494,32.4762,32.0245,32.3,1757603.0],["2017-07-10",32.2423,32.5338,32.1878,32.4729,1196543.0],["2017-07-11",32.4345,32.5755,32.2231,32.4762,1458578.0],["2017-07-12",32.7196,32.7965,32.4153,32.6812,1872782.0],["2017-07-13",32.8093,32.8509,32.5018,32.6844,1402760.0],["2017-07-14",32.6235,32.7901,32.3672,32.7068,1176830.0],["2017-07-17",32.71,33.0656,32.6588,32.9086,1210055.0],["2017-07-18",32.8638,33.104,32.8029,32.9791,1590592.0],["2017-07-19",33.0752,33.1136,32.7356,32.8317,1130536.0],["2017-07-20",32.8349,33.0175,32.7132,32.8798,1244609.0],["2017-07-21",32.7548,33.0912,32.6331,33.0143,1222680.0],["2017-07-24",32.9983,33.1713,32.7901,33.0175,1232426.0],["2017-07-25",33.1777,33.4852,33.0079,33.45,1071839.0],["2017-07-26",33.5044,33.5845,33.1232,33.1905,1251254.0],["2017-07-27",33.2514,33.3443,32.9246,33.3411,1083800.0],["2017-07-28",33.2642,33.3539,33.0079,33.1937,1087787.0],["2017-07-31",33.3699,33.5877,33.2834,33.434,1670332.0],["2017-08-01",33.6742,33.9113,33.5077,33.7351,1925721.0],["2017-08-02",33.6838,33.7575,32.6427,32.9951,2895227.0],["2017-08-03",33.6358,34.1163,32.3192,32.7709,8755674.0],["2017-08-04",32.4409,32.7581,32.0021,32.7581,4101958.0],["2017-08-07",32.8413,33.2898,32.7805,33.104,1877434.0],["2017-08-08",33.0047,33.0047,32.284,32.3128,2271483.0],["2017-08-09",32.1686,32.4537,32.0917,32.1334,1817186.0],["2017-08-10",32.0117,32.0629,31.23,31.2653,2719577.0],["2017-08-11",31.2653,31.4959,31.1403,31.1788,2475706.0],["2017-08-14",31.5087,31.6913,31.4959,31.6208,2269268.0],["2017-08-15",31.765,31.9316,31.6529,31.8963,1431998.0],["2017-08-16",31.9188,32.0469,31.4863,31.7458,2539498.0],["2017-08-17",31.6657,31.7362,30.7912,30.8008,3435022.0],["2017-08-18",30.7687,31.2172,30.5285,30.9834,3555740.0],["2017-08-21",31.0571,31.1692,30.8328,30.9513,2152094.0],["2017-08-22",31.0186,31.6497,31.0186,31.6208,2533296.0],["2017-08-23",31.4629,31.753,31.1665,31.4919,1414942.0],["2017-08-24",31.6273,31.7143,31.2342,31.2471,1790606.0],["2017-08-25",31.3566,31.4501,31.1085,31.2535,2300278.0],["2017-08-28",31.2889,31.3179,30.7895,31.0344,2723564.0],["2017-08-29",30.8539,31.2052,30.8475,31.1439,1452597.0],["2017-08-30",31.1762,31.695,31.1762,31.6821,1841329.0],["2017-08-31",31.8819,32.1622,31.8657,32.1203,2601739.0],["2017-09-01",32.1654,32.4425,32.0398,32.304,2977846.0],["2017-09-05",32.2266,32.246,31.3695,31.7723,2889468.0],["2017-09-06",31.7949,31.7949,31.3759,31.4533,3117170.0],["2017-09-07",31.5306,31.5693,31.0215,31.2309,2612814.0],["2017-09-08",31.1858,31.8657,31.073,31.7304,2562534.0],["2017-09-11",31.9366,32.2234,31.8947,32.1686,3404455.0],["2017-09-12",32.2009,32.5586,32.101,32.4941,1230654.0],["2017-09-13",32.5618,33.1644,32.4748,33.029,2685466.0],["2017-09-14",32.8614,33.2288,32.797,33.0838,2312682.0],["2017-09-15",32.9485,32.9549,32.4715,32.6874,2712932.0],["2017-09-18",32.7615,32.8518,32.6391,32.6971,1603882.0],["2017-09-19",32.7261,32.7422,32.5328,32.7132,1909773.0],["2017-09-20",32.7938,33.0935,32.6294,33.087,1443737.0],["2017-09-21",33.1096,33.3448,33.0193,33.2513,2182883.0],["2017-09-22",33.29,33.9699,33.29,33.9087,2627876.0],["2017-09-25",33.7154,33.899,33.3706,33.3996,1737003.0],["2017-09-26",33.5124,33.9216,33.493,33.7959,3348194.0],["2017-09-27",33.9345,33.9603,33.522,33.7798,1593914.0],["2017-09-28",33.7218,33.9538,33.6187,33.9152,1875883.0],["2017-09-29",33.9732,34.073,33.7379,33.9667,2230727.0],["2017-10-02",33.9474,34.3534,33.7476,34.1633,2030269.0],["2017-10-03",34.1568,34.3018,33.7315,33.9248,1984418.0],["2017-10-04",34.0054,34.3308,33.928,34.1246,1320140.0],["2017-10-05",34.1536,34.5177,34.0795,34.4211,1440415.0],["2017-10-06",34.4178,34.5532,34.1214,34.4952,3438788.0],["2017-10-09",34.5532,34.7755,34.3179,34.7691,2526208.0],["2017-10-10",34.7852,35.1396,34.6531,35.0236,2466846.0],["2017-10-11",35.1106,35.3459,34.9624,35.1139,3905045.0],["2017-10-12",34.9753,35.3717,34.8851,35.3394,2247782.0],["2017-10-13",35.4941,35.6456,35.3717,35.565,1730358.0],["2017-10-16",35.4812,35.6842,35.3523,35.4522,1862815.0],["2017-10-17",35.4329,35.4587,35.2492,35.3265,1448167.0],["2017-10-18",35.4554,35.4877,35.1686,35.2299,1736117.0],["2017-10-19",35.0816,35.3394,34.8883,35.2202,1305964.0],["2017-10-20",35.3942,35.3974,35.0108,35.1235,1612742.0],["2017-10-23",35.217,35.2557,34.8303,34.8883,2607720.0],["2017-10-24",34.8593,35.1944,34.8238,34.9689,2451119.0],["2017-10-25",32.9388,33.8958,32.8679,33.6155,7278711.0],["2017-10-26",33.7057,34.3921,33.6896,34.3083,3317184.0],["2017-10-27",34.3083,34.492,34.0634,34.3373,2574273.0],["2017-10-30",34.1278,34.3147,33.754,34.0731,1703335.0],["2017-10-31",34.0988,34.5306,34.0988,34.4307,2762327.0],["2017-11-01",34.9817,35.4586,34.4017,34.5499,2154974.0],["2017-11-02",34.6595,34.8045,34.4114,34.6273,1719948.0],["2017-11-03",34.5306,35.5875,34.5306,35.0945,2596645.0],["2017-11-06",35.0849,35.2556,34.9431,35.1364,1449275.0],["2017-11-07",35.3491,35.5167,34.9624,35.0204,1758489.0],["2017-11-08",35.0397,35.1912,34.9173,35.1525,1448832.0],["2017-11-09",34.8496,35.1686,34.2567,34.4597,3519192.0],["2017-11-10",34.3437,34.3534,33.7605,34.1794,3090147.0],["2017-11-13",34.0311,34.4501,33.9957,34.2535,2498299.0],["2017-11-14",34.1504,34.6788,33.9152,34.6531,2367171.0],["2017-11-15",34.3727,34.4501,34.0473,34.3115,1853069.0],["2017-11-16",34.5918,34.9656,34.4146,34.8754,2142348.0],["2017-11-17",34.7368,35.2105,34.7304,35.0462,1354916.0],["2017-11-20",35.0301,35.3362,34.9721,35.2943,1034848.0],["2017-11-21",35.3813,35.7293,35.3781,35.5328,2238922.0],["2017-11-22",35.6262,35.6262,35.2202,35.3298,2125071.0],["2017-11-24",35.4205,35.4982,35.2391,35.333,499925.0],["2017-11-27",35.4107,35.6148,35.265,35.2682,1826046.0],["2017-11-28",35.4172,35.8772,35.2585,35.7476,2975853.0],["2017-11-29",35.8092,36.4376,35.7185,36.3696,2044223.0],["2017-11-30",36.3988,36.5575,35.8578,36.4085,3146629.0],["2017-12-01",36.4279,36.6061,35.563,36.1753,1427568.0],["2017-12-04",36.496,36.9722,36.3372,36.3502,2302493.0],["2017-12-05",36.402,37.0888,36.3696,36.5737,2694326.0],["2017-12-06",36.6255,36.6741,36.3502,36.5316,1715518.0],["2017-12-07",36.402,36.7357,36.347,36.5316,1481171.0],["2017-12-08",36.7065,36.8653,36.5284,36.6223,919003.0],["2017-12-11",36.4863,36.7422,36.2854,36.5219,2173358.0],["2017-12-12",36.5899,36.6288,36.2303,36.2757,1534552.0],["2017-12-13",36.2822,36.4636,36.172,36.2174,1235970.0],["2017-12-14",36.2724,36.2854,35.8513,35.8837,2437165.0],["2017-12-15",36.0068,36.5219,35.9679,36.4798,2661544.0],["2017-12-18",36.6709,37.3253,36.6709,37.0856,1551608.0],["2017-12-19",37.0856,37.105,36.6417,36.7875,1292896.0],["2017-12-20",36.8977,36.8977,36.5446,36.5511,1070067.0],["2017-12-21",36.6709,37.0467,36.5996,36.726,2760112.0],["2017-12-22",36.8005,36.8685,36.4862,36.794,1893825.0],["2017-12-26",36.7875,37.105,36.7681,36.9009,1125885.0],["2017-12-27",36.8944,37.3739,36.8944,37.3739,852111.0],["2017-12-28",37.4613,37.8112,37.3933,37.7918,1484493.0],["2017-12-29",37.9019,37.9019,37.5359,37.5359,1938568.0],["2018-01-02",37.7691,37.8792,37.3901,37.8501,1517275.0],["2018-01-03",37.7723,38.1027,37.7723,38.0639,1513953.0],["2018-01-04",38.1773,38.2097,37.3901,37.4905,2053083.0],["2018-01-05",37.484,37.5553,36.1008,36.4247,4779749.0],["2018-01-08",36.5219,36.9948,36.1526,36.8847,2427197.0],["2018-01-09",37.0175,37.0532,36.5349,36.726,1730358.0],["2018-01-10",36.5834,36.7713,36.4442,36.5122,1376401.0],["2018-01-11",36.6839,37.8825,36.4798,37.8663,2177788.0],["2018-01-12",37.8987,38.2129,37.7075,38.2032,2187756.0],["2018-01-16",38.3652,38.6178,37.8047,37.9278,2696320.0],["2018-01-17",37.9634,38.1416,37.7496,37.944,1685615.0],["2018-01-18",38.9385,40.1857,38.9385,39.7581,4338078.0],["2018-01-19",40.2862,41.4524,40.2862,41.1381,4914421.0],["2018-01-22",41.0118,41.2936,40.8498,41.2548,3188493.0],["2018-01-23",41.0442,41.4135,40.9794,41.2483,1210055.0],["2018-01-24",41.3779,41.3941,40.4384,40.581,1884522.0],["2018-01-25",40.6684,40.7332,40.1436,40.5226,3748887.0],["2018-01-26",40.7073,40.7267,40.2505,40.4805,2397516.0],["2018-01-29",40.3218,40.717,40.0983,40.5,2495419.0],["2018-01-30",40.3477,40.5842,39.8812,39.9979,1709537.0],["2018-01-31",40.2181,40.4481,40.0659,40.2117,1450825.0],["2018-02-01",39.9914,40.6263,39.8424,40.5324,1617836.0],["2018-02-02",40.4643,40.4643,39.2625,39.3726,1691817.0],["2018-02-05",38.9353,39.4698,37.6395,37.8274,3626398.0],["2018-02-06",36.9592,38.9321,36.807,38.7992,3758190.0],["2018-02-07",38.6891,39.1264,38.3587,38.4591,1751401.0],["2018-02-08",38.3101,38.4526,36.7778,36.7875,1890059.0],["2018-02-09",37.1115,37.5456,35.8837,37.2605,2395523.0],["2018-02-12",37.4646,37.8825,37.2443,37.6784,2264838.0],["2018-02-13",37.5877,38.3004,37.484,38.1999,2748151.0],["2018-02-14",38.2161,39.499,38.2161,39.4147,4368645.0],["2018-02-15",39.4763,40.1663,39.4536,39.7225,2240251.0],["2018-02-16",39.7322,39.7873,39.2009,39.2236,1353365.0],["2018-02-20",38.9483,39.7128,38.9483,39.1232,1486044.0],["2018-02-21",39.1167,39.8521,39.0681,39.2366,1708873.0],["2018-02-22",39.4439,39.4828,38.6243,38.7928,2097827.0],["2018-02-23",38.9159,39.094,38.6405,38.7409,1715739.0],["2018-02-26",38.8576,39.0033,38.2161,38.2323,2893012.0],["2018-02-27",38.2388,38.2421,37.4646,37.565,3419739.0],["2018-02-28",37.7237,38.1254,37.5067,37.5067,2345242.0],["2018-03-01",37.5812,37.9861,37.2184,37.4516,2206583.0],["2018-03-02",37.1665,37.7982,36.6839,37.7043,2026725.0],["2018-03-05",37.4516,37.8404,36.6936,37.8015,2819031.0],["2018-03-06",37.9149,38.2129,37.8501,38.0995,1655048.0],["2018-03-07",37.646,38.1125,37.3901,38.0218,1966034.0],["2018-03-08",38.1546,38.2712,37.5747,37.7335,1452819.0],["2018-03-09",37.9829,39.2463,37.9829,39.2269,2014099.0],["2018-03-12",39.1977,39.35,38.4332,38.5207,1203631.0],["2018-03-13",38.6114,38.9645,38.268,38.3554,2010555.0],["2018-03-14",38.5509,38.603,37.6127,37.8147,2169371.0],["2018-03-15",37.8147,38.1046,37.6616,37.8375,1424910.0],["2018-03-16",37.8375,38.0851,37.8244,37.8733,1841551.0],["2018-03-19",37.8472,38.2479,37.7202,37.9873,1403424.0],["2018-03-20",38.1079,38.6486,37.9873,38.0948,1361782.0],["2018-03-21",38.1274,38.5867,37.9287,38.4141,1520819.0],["2018-03-22",38.0525,38.2772,37.5182,37.528,1604103.0],["2018-03-23",37.5443,37.7495,36.5377,36.6126,1385261.0],["2018-03-26",36.8113,37.3325,36.7885,37.2706,1742762.0],["2018-03-27",37.5052,37.6583,36.567,36.7885,1069845.0],["2018-03-28",36.8081,37.1892,36.6289,36.7429,1651061.0],["2018-03-29",36.9872,37.5606,36.9579,37.2772,1968027.0],["2018-04-02",37.313,37.5801,35.3877,36.1891,2561426.0],["2018-04-03",36.4497,37.0198,36.264,36.5344,1444845.0],["2018-04-04",36.0523,37.0556,35.9578,36.9579,1272075.0],["2018-04-05",37.2283,37.3032,36.6093,36.9547,1913317.0],["2018-04-06",36.782,36.896,35.6711,35.9252,1604989.0],["2018-04-09",36.1858,36.2933,35.7428,35.7884,1274954.0],["2018-04-10",36.2934,36.6224,35.5441,35.6255,2110452.0],["2018-04-11",35.5473,36.681,35.5473,36.3194,2101592.0],["2018-04-12",36.4595,36.8309,36.3487,36.4953,1320583.0],["2018-04-13",36.6028,36.6582,35.6418,35.8536,1937460.0],["2018-04-16",36.0393,36.5637,36.0393,36.4139,2255313.0],["2018-04-17",36.7071,37.5508,36.7071,37.0621,1563790.0],["2018-04-18",37.1729,37.6062,37.01,37.4075,1409626.0],["2018-04-19",37.3879,37.3944,36.8537,37.1697,1299984.0],["2018-04-20",37.2087,37.6681,37.1631,37.3781,2441373.0],["2018-04-23",37.4726,37.9222,37.2478,37.6941,2218544.0],["2018-04-24",37.8114,38.2154,37.3228,37.73,2991579.0],["2018-04-25",37.5378,38.4532,37.3423,38.3587,2856907.0],["2018-04-26",38.5704,38.7659,37.7332,37.7853,2828112.0],["2018-04-27",37.7658,38.3457,37.6192,37.7072,1511295.0],["2018-04-30",37.831,38.3066,37.1697,37.2055,1667452.0],["2018-05-01",37.1859,37.4531,36.8178,37.4531,3245197.0],["2018-05-02",37.1403,37.1403,35.3486,35.3649,4363772.0],["2018-05-03",35.3682,35.3877,33.57,34.3681,5859118.0],["2018-05-04",34.2638,34.8372,33.7654,34.6287,2664645.0],["2018-05-07",34.6548,34.9773,34.4495,34.8307,2995566.0],["2018-05-08",34.7232,35.4496,34.6352,35.3323,2641609.0],["2018-05-09",35.4887,36.3487,35.2867,36.1142,2915162.0],["2018-05-10",36.4302,36.7462,36.0979,36.5996,2139026.0],["2018-05-11",36.4269,36.655,36.2608,36.3911,1489588.0],["2018-05-14",36.4855,36.7071,36.1337,36.2738,2148550.0],["2018-05-15",36.0718,36.4562,35.8145,36.049,2197945.0],["2018-05-16",36.137,36.8634,36.0751,36.7006,3826191.0],["2018-05-17",36.7006,36.7006,34.9675,35.5962,5858454.0],["2018-05-18",35.5017,35.6939,35.0815,35.6158,3887768.0],["2018-05-21",35.7591,35.7689,35.3063,35.505,2231170.0],["2018-05-22",35.5734,35.593,35.2737,35.3454,1993943.0],["2018-05-23",35.2639,35.3649,34.9805,35.2672,1976223.0],["2018-05-24",35.3161,35.5246,35.1304,35.3682,2259300.0],["2018-05-25",35.3519,35.5995,35.1564,35.163,1614735.0],["2018-05-29",34.8698,35.5864,34.7948,35.3421,4706875.0],["2018-05-30",35.8699,36.365,35.518,36.1012,54592884.0],["2018-05-31",36.1402,36.1435,35.1988,35.3258,6130234.0],["2018-06-01",36.5474,36.6917,35.0465,35.1475,5745100.0],["2018-06-04",35.1836,35.9845,34.0652,35.8474,4966400.0],["2018-06-05",35.566,35.6815,34.8589,35.364,3127400.0],["2018-06-06",35.4001,35.5155,34.6785,35.3135,3270800.0],["2018-06-07",35.3496,36.0278,34.9888,35.8907,2817300.0],["2018-06-08",36.0134,36.4319,34.794,34.8084,1982700.0],["2018-06-11",34.8733,35.3207,34.8228,35.0609,1692100.0],["2018-06-12",35.0249,35.3063,34.7218,34.7723,2259100.0],["2018-06-13",34.8805,35.0826,34.4476,34.5631,1831600.0],["2018-06-14",34.9051,35.2399,34.8178,35.138,1879600.0],["2018-06-15",35.0798,35.8876,34.9415,35.844,3123300.0],["2018-06-18",35.7421,35.8149,35.269,35.3855,1397400.0],["2018-06-19",35.2254,35.3636,34.5995,35.0871,1184800.0],["2018-06-20",35.0871,35.1671,34.039,34.1337,2022200.0],["2018-06-21",34.17,34.5558,34.0536,34.2064,1309100.0],["2018-06-22",34.2064,34.352,33.6096,33.9808,1826000.0],["2018-06-25",33.7479,34.0099,33.1657,33.4131,1701300.0],["2018-06-26",33.5005,33.8207,32.8818,33.2094,1921300.0],["2018-06-27",33.1075,33.4204,32.5616,32.6417,1173000.0],["2018-06-28",32.6053,32.8964,31.8484,32.2268,2075300.0],["2018-06-29",32.3214,32.4161,31.9721,32.2196,2821200.0],["2018-07-02",32.0085,32.1686,31.5645,31.9212,2174100.0],["2018-07-03",31.9357,32.3505,31.8265,31.9066,865900.0],["2018-07-05",32.0376,32.1832,31.4845,32.0958,1465000.0],["2018-07-06",32.205,32.8236,32.074,32.5835,1232600.0],["2018-07-09",32.729,33.2239,32.6417,33.1147,1659500.0],["2018-07-10",33.1511,33.4059,33.042,33.2094,1523300.0],["2018-07-11",33.042,33.1293,32.8455,32.86,847100.0],["2018-07-12",33.0347,33.0929,32.5834,32.7217,894200.0],["2018-07-13",32.6417,32.9401,32.5616,32.8091,1006900.0],["2018-07-16",33.0638,33.4059,32.7508,33.2094,1596500.0],["2018-07-17",33.1875,33.7843,33.0711,33.6388,1430500.0],["2018-07-18",33.8644,34.1919,33.6242,34.1264,1017300.0],["2018-07-19",34.0099,34.3302,33.828,34.221,1455400.0],["2018-07-20",34.1191,34.4612,34.0609,34.1045,1063800.0],["2018-07-23",34.0754,34.1846,33.7115,33.7334,1212400.0],["2018-07-24",33.5732,33.8571,33.1511,33.2457,1403000.0],["2018-07-25",33.1439,33.2239,32.6053,33.1875,1363800.0],["2018-07-26",33.0856,34.0245,33.0056,33.5077,1541800.0],["2018-07-27",33.6751,33.8425,33.1366,33.2676,489400.0],["2018-07-30",33.2021,33.4277,33.0784,33.1293,527800.0],["2018-07-31",33.1584,33.6606,33.1584,33.566,908500.0],["2018-08-01",33.566,33.7916,33.3113,33.6242,983400.0],["2018-08-02",33.304,33.8498,33.0638,33.7843,886700.0],["2018-08-03",33.8425,34.1555,33.6679,33.8207,1002500.0],["2018-08-06",33.828,34.0682,33.4786,33.8935,1242100.0],["2018-08-07",33.8207,33.8935,33.2239,33.2749,1294600.0],["2018-08-08",33.4859,34.0609,31.5791,31.9648,2243600.0],["2018-08-09",31.9575,32.4088,31.892,32.2705,1209700.0],["2018-08-10",32.2778,32.4306,32.1468,32.2559,1297700.0],["2018-08-13",32.2414,32.3214,31.5718,31.7028,1451400.0],["2018-08-14",31.8047,32.4306,31.7683,32.3578,915600.0],["2018-08-15",32.1104,32.3069,31.7538,32.3069,976400.0],["2018-08-16",32.467,32.9546,32.4379,32.6489,1226900.0],["2018-08-17",32.5107,32.729,32.4597,32.6635,695400.0],["2018-08-20",32.7508,32.9546,32.6781,32.8891,766600.0],["2018-08-21",32.8455,33.0565,32.8236,32.9255,1005300.0],["2018-08-22",32.8673,33.0274,32.5325,32.5689,870300.0],["2018-08-23",32.6271,32.6344,32.0303,32.074,785900.0],["2018-08-24",32.0085,32.3214,31.943,32.023,1157500.0],["2018-08-27",32.1686,32.5325,31.8775,32.1468,1883300.0],["2018-08-28",32.2559,32.5689,32.0667,32.3433,1372300.0],["2018-08-29",32.2341,32.6635,32.1904,32.3578,861300.0],["2018-08-30",32.3214,32.4597,32.0594,32.0958,619100.0],["2018-08-31",32.023,32.2851,31.892,32.1686,929300.0],["2018-09-04",32.1031,32.2923,31.9211,32.074,1019100.0],["2018-09-05",31.6592,31.8338,30.7712,31.0987,2538700.0],["2018-09-06",31.0478,31.2152,30.0944,30.3345,1867700.0],["2018-09-07",30.3418,30.3418,29.8033,30.1235,1447200.0],["2018-09-10",30.1963,30.3491,29.9124,29.9197,1207200.0],["2018-09-11",29.7887,30.1162,29.2429,29.2647,1614900.0],["2018-09-12",29.2647,29.6504,29.1119,29.6286,1480000.0],["2018-09-13",29.7168,30.3123,29.658,30.1138,1421100.0],["2018-09-14",30.1874,31.0843,30.0183,31.0108,1583800.0],["2018-09-17",31.0108,31.3563,30.9299,30.9887,1275200.0],["2018-09-18",30.952,31.9077,30.7755,31.6651,1259400.0],["2018-09-19",31.6872,31.9445,31.5475,31.5548,1176200.0],["2018-09-20",31.6798,32.3782,31.6504,32.3488,1529100.0],["2018-09-21",32.4591,32.6576,32.2459,32.3121,2052500.0],["2018-09-24",32.143,32.143,31.1211,31.246,1591400.0],["2018-09-25",31.4225,31.893,31.2166,31.7754,1338400.0],["2018-09-26",31.7386,32.0107,31.5769,31.6798,1037400.0],["2018-09-27",31.4151,31.7901,31.1431,31.5695,1077000.0],["2018-09-28",31.496,32.0621,31.4666,31.8783,1721900.0],["2018-10-01",32.0474,32.0474,30.4594,30.4961,990100.0],["2018-10-02",30.43,30.5256,30.0991,30.3344,1019100.0],["2018-10-03",30.3785,30.6726,30.1653,30.2535,1022100.0],["2018-10-04",30.2609,30.2609,29.261,29.4522,1145100.0],["2018-10-05",29.5845,30.033,29.2978,29.4669,1167600.0],["2018-10-08",29.3272,29.5257,29.0919,29.3713,747700.0],["2018-10-09",29.408,29.4374,28.7831,28.8052,818300.0],["2018-10-10",28.8125,28.8125,27.1216,27.1583,2621300.0],["2018-10-11",27.1657,27.2612,26.3202,26.6804,2215300.0],["2018-10-12",27.1142,27.1363,26.4084,26.8937,1129000.0],["2018-10-15",26.8422,27.4156,26.7393,27.0701,1115400.0],["2018-10-16",27.3936,27.9744,27.2024,27.7244,1145600.0],["2018-10-17",27.6362,28.0112,27.4818,27.7171,893400.0],["2018-10-18",27.7318,27.7759,26.8716,26.9304,1150300.0],["2018-10-19",26.9525,27.298,26.7246,26.8054,773600.0],["2018-10-22",26.9819,27.048,26.6657,26.6878,1011400.0],["2018-10-23",26.1805,26.4525,25.7688,26.2981,1472000.0],["2018-10-24",26.1879,26.3569,24.7101,24.7248,1137700.0],["2018-10-25",25.0262,26.0335,24.8865,25.6512,1292300.0],["2018-10-26",25.2542,25.7467,24.8792,25.3203,708200.0],["2018-10-29",25.6953,26.0629,24.8866,25.188,681200.0],["2018-10-30",25.0998,25.6071,25.0998,25.585,1262100.0],["2018-10-31",25.9526,26.526,25.8276,26.379,1943200.0],["2018-11-01",26.8936,31.8489,26.8128,31.3857,3749300.0],["2018-11-02",31.8636,32.2606,31.4078,31.7313,2176500.0],["2018-11-05",31.8489,32.2239,31.349,31.496,1191700.0],["2018-11-06",31.2534,32.0915,31.1358,31.8636,1866500.0],["2018-11-07",32.1136,32.1136,31.2607,31.5769,2340300.0],["2018-11-08",31.3269,31.643,31.0916,31.3784,948000.0],["2018-11-09",31.0769,31.2828,30.18,30.5843,1011800.0],["2018-11-12",30.5843,30.7167,30.1432,30.4447,825400.0],["2018-11-13",30.5917,31.224,30.4961,30.5108,608200.0],["2018-11-14",30.8784,31.4078,30.5035,30.6064,748600.0],["2018-11-15",30.3123,31.0916,30.1138,30.7902,899900.0],["2018-11-16",30.4814,30.9373,30.3859,30.6432,952200.0],["2018-11-19",30.6726,30.9593,30.2168,30.3565,710600.0],["2018-11-20",29.7683,30.2903,29.408,30.1506,921900.0],["2018-11-21",30.3859,31.3196,30.3859,30.9152,512100.0],["2018-11-23",30.7902,31.1799,30.3711,30.724,239200.0],["2018-11-26",31.0696,31.6872,31.0696,31.3563,748500.0],["2018-11-27",30.6652,31.0622,30.2462,30.6505,920000.0],["2018-11-28",30.6505,30.8784,30.1212,30.6873,1540800.0],["2018-11-29",30.6652,31.0328,30.1947,30.6211,873200.0],["2018-11-30",30.5917,31.0181,30.0991,30.4888,1373200.0],["2018-12-03",31.0843,31.5622,30.7976,31.0769,1001500.0],["2018-12-04",30.9446,30.9519,29.6874,29.7756,1126500.0],["2018-12-06",29.1139,29.8124,28.8346,29.7756,1024500.0],["2018-12-07",29.5992,30.0844,28.5331,28.5846,715000.0],["2018-12-10",28.5184,28.8566,27.7832,28.1582,1402000.0],["2018-12-11",28.3714,28.614,27.7318,27.7759,989300.0],["2018-12-12",28.217,28.6067,27.9156,27.9156,927000.0],["2018-12-13",28.2649,28.4358,27.819,27.9156,545600.0],["2018-12-14",27.5737,28.3838,27.5663,27.871,597600.0],["2018-12-17",27.8487,28.3987,27.5068,27.6257,1067100.0],["2018-12-18",27.9081,28.3764,27.7149,27.8487,1143900.0],["2018-12-19",27.8784,28.6662,26.823,26.9197,837400.0],["2018-12-20",26.7561,26.8305,25.8791,26.4068,835500.0],["2018-12-21",26.3994,26.5926,25.4258,25.619,2155500.0],["2018-12-24",25.4481,25.7082,24.9352,25.1656,557000.0],["2018-12-26",25.2846,26.6595,25.0913,26.6298,844600.0],["2018-12-27",26.1393,26.9568,25.7082,26.9271,922200.0],["2018-12-28",26.942,27.3879,26.4589,26.7264,889400.0],["2018-12-31",26.8379,26.9791,26.4514,26.6372,958200.0],["2019-01-02",26.3176,27.1055,25.8791,26.9791,613700.0],["2019-01-03",26.6967,26.8974,25.842,25.8866,898300.0],["2019-01-04",26.3845,27.1426,26.2285,27.1129,1335500.0],["2019-01-07",27.2392,27.6926,26.8528,27.5588,960500.0],["2019-01-08",27.9081,28.2946,27.7372,28.0939,1143900.0],["2019-01-09",28.3169,28.6068,27.9602,28.2352,938500.0],["2019-01-10",27.871,28.3987,27.7595,28.2277,789500.0],["2019-01-11",28.1014,28.5548,28.0494,28.473,797700.0],["2019-01-14",28.6142,28.7554,28.2203,28.4284,908400.0],["2019-01-15",28.4581,28.8074,28.3169,28.8,972200.0],["2019-01-16",29.0007,29.3277,28.7926,29.1939,738100.0],["2019-01-17",29.0824,29.7439,29.0601,29.4689,775800.0],["2019-01-18",29.7885,30.3534,29.5061,30.1378,739600.0],["2019-01-22",30.1378,30.2567,29.4095,29.5432,674600.0],["2019-01-23",29.8257,30.0263,29.2162,29.573,668000.0],["2019-01-24",29.6324,30.1378,29.573,29.9149,429400.0],["2019-01-25",30.2865,30.6135,30.1081,30.5615,475000.0],["2019-01-28",30.3236,30.8885,30.3013,30.8885,623600.0],["2019-01-29",30.8216,31.156,30.6432,31.0892,648800.0],["2019-01-30",31.4236,31.8026,31.0743,31.654,549000.0],["2019-01-31",31.6317,31.7729,31.3195,31.3195,1038800.0],["2019-02-01",31.4087,31.7655,31.379,31.5871,982700.0],["2019-02-04",31.5648,32.4195,31.5648,32.4121,899400.0],["2019-02-05",32.5162,32.9547,32.3972,32.8506,828200.0],["2019-02-06",32.6871,33.2891,32.6871,33.0587,591000.0],["2019-02-07",32.7465,32.9695,32.4938,32.7465,616700.0],["2019-02-08",32.3229,32.7019,32.2783,32.4938,566400.0],["2019-02-11",32.7986,32.8878,32.4641,32.6797,498200.0],["2019-02-12",32.8432,33.6533,32.6722,33.5195,705700.0],["2019-02-13",33.7871,34.3148,33.7871,33.9877,685400.0],["2019-02-14",33.6682,34.2627,33.5269,33.958,597300.0],["2019-02-15",34.1587,34.5898,33.8391,34.5749,892300.0],["2019-02-19",34.3965,34.6641,34.2033,34.56,815600.0],["2019-02-20",34.6789,34.9539,34.337,34.8053,656300.0],["2019-02-21",34.7161,34.9688,34.5154,34.6864,538000.0],["2019-02-22",34.7235,34.9911,34.508,34.9762,796500.0],["2019-02-25",35.1546,35.3404,34.5452,34.7979,1034200.0],["2019-02-26",34.731,35.3404,33.408,33.4823,1468500.0],["2019-02-27",33.5344,34.731,33.4303,34.5229,1045700.0],["2019-02-28",34.5377,34.7087,33.3783,33.4675,1370500.0],["2019-03-01",33.6681,33.8019,33.0587,33.2073,1474800.0],["2019-03-04",33.3411,33.7276,32.806,33.4155,1217200.0],["2019-03-05",33.5195,34.0769,33.4898,33.9208,1106900.0],["2019-03-06",34.1735,34.6195,33.8094,33.9357,1512800.0],["2019-03-07",33.8911,33.9357,32.9249,32.9844,891600.0],["2019-03-08",32.5756,33.1479,32.0182,33.1107,1486700.0],["2019-03-11",33.0141,33.0141,31.379,31.4831,1764700.0],["2019-03-12",31.6094,31.8175,31.1337,31.1635,1187300.0],["2019-03-13",31.2081,31.6466,30.9777,31.0669,1234600.0],["2019-03-14",31.1932,31.2155,30.7027,30.7324,1446200.0],["2019-03-15",30.8827,31.3561,30.8526,31.1382,3185300.0],["2019-03-18",31.3636,31.7092,31.2058,31.6641,1217700.0],["2019-03-19",31.7994,31.837,30.9052,31.0255,726400.0],["2019-03-20",31.0255,31.3335,30.6648,30.9503,957600.0],["2019-03-21",30.8451,31.5589,30.7249,31.3035,740300.0],["2019-03-22",31.1757,31.1757,30.2515,30.3267,655500.0],["2019-03-25",30.1538,30.3868,29.7781,30.0937,807800.0],["2019-03-26",30.1914,30.4243,29.6053,30.0261,1532600.0],["2019-03-27",30.1538,30.2665,29.5677,29.8533,885600.0],["2019-03-28",29.8983,30.3116,29.8758,30.229,894000.0],["2019-03-29",30.2966,30.6497,30.1388,30.4243,835300.0],["2019-04-01",30.7399,31.078,30.5295,30.9653,666500.0],["2019-04-02",30.9127,31.1306,30.7249,30.8827,574100.0],["2019-04-03",31.1382,31.4538,31.0781,31.1908,488400.0],["2019-04-04",31.2509,31.6191,31.1532,31.1832,571700.0],["2019-04-05",31.1682,31.7769,31.1607,31.559,869100.0],["2019-04-08",31.5815,31.8445,31.4537,31.7017,580700.0],["2019-04-09",31.5139,31.7468,30.9804,31.0255,549800.0],["2019-04-10",31.1306,31.6717,31.033,31.6416,542400.0],["2019-04-11",31.7167,32.0173,31.6792,31.7393,611700.0],["2019-04-12",31.8821,32.4757,31.6266,32.1751,566800.0],["2019-04-15",32.1601,32.3329,31.7017,31.9797,552300.0],["2019-04-16",31.9647,32.4982,31.9046,32.408,633600.0],["2019-04-17",32.5283,32.6335,32.1375,32.2202,929600.0],["2019-04-18",32.2728,32.3329,31.9196,32.115,402200.0],["2019-04-22",31.9797,32.7161,31.9797,32.2277,1033900.0],["2019-04-23",32.3028,32.8063,32.1,32.7311,821500.0],["2019-04-24",32.6109,32.6109,32.0699,32.3404,786800.0],["2019-04-25",32.2127,32.2502,31.7468,31.8971,518500.0],["2019-04-26",31.8896,32.408,31.7167,32.3028,754300.0],["2019-04-29",32.3028,32.6785,31.9271,32.5583,362900.0],["2019-04-30",32.5057,32.7537,32.1,32.7311,1032900.0],["2019-05-01",33.3623,33.7305,32.1826,33.4224,818600.0],["2019-05-02",33.4375,33.475,32.393,32.8439,1185600.0],["2019-05-03",33.0092,33.6103,32.8589,33.5351,746400.0],["2019-05-06",32.8138,33.6328,32.6861,33.4976,658600.0],["2019-05-07",33.1294,33.3849,32.6335,33.0016,617100.0],["2019-05-08",32.8664,33.2496,32.6485,32.8288,598600.0],["2019-05-09",32.7086,32.8964,32.393,32.8138,703600.0],["2019-05-10",32.393,33.1294,32.1751,32.9716,586500.0],["2019-05-13",32.2878,32.4155,31.6867,31.6942,893500.0],["2019-05-14",31.8445,32.7687,31.7017,32.3855,808800.0],["2019-05-15",32.0474,32.8964,31.8069,32.7311,566600.0],["2019-05-16",32.904,33.5652,32.904,33.2721,883100.0],["2019-05-17",33.0092,33.6854,32.919,33.4375,1165200.0],["2019-05-20",33.0167,33.1294,32.1901,32.2653,671800.0],["2019-05-21",32.4381,32.949,32.4381,32.9115,639300.0],["2019-05-22",32.7236,32.919,32.1901,32.2352,422000.0],["2019-05-23",31.8896,31.9948,31.1908,31.3035,717200.0],["2019-05-24",31.3786,31.5063,31.1457,31.4011,388100.0],["2019-05-28",31.4462,31.6266,30.9503,30.9954,679800.0],["2019-05-29",30.8076,31.1908,30.6047,31.0405,670900.0],["2019-05-30",31.1231,31.3786,30.7099,30.7324,508600.0],["2019-05-31",30.3342,30.3868,29.7781,29.8908,1148100.0],["2019-06-03",29.7706,30.3943,29.5527,29.6654,1201700.0],["2019-06-04",29.9434,30.9729,29.8382,30.8902,1168100.0],["2019-06-05",31.1607,31.2884,30.4995,30.8677,565100.0],["2019-06-06",30.8226,31.1983,30.4544,30.8151,628300.0],["2019-06-07",30.9203,31.6641,30.9203,31.3936,516100.0],["2019-06-10",31.6491,32.2728,31.6491,31.9722,927100.0],["2019-06-11",32.2202,33.3097,32.2202,32.7086,769100.0],["2019-06-12",32.7161,32.7161,32.145,32.2502,473900.0],["2019-06-13",32.3869,32.6831,32.1743,32.554,381800.0],["2019-06-14",32.4401,32.6603,31.9009,32.5236,423500.0],["2019-06-17",32.5768,32.8653,32.3565,32.4553,671300.0],["2019-06-18",32.6527,32.9337,32.4629,32.5692,791800.0],["2019-06-19",32.7666,32.8046,32.3186,32.797,790900.0],["2019-06-20",32.8501,33.1159,32.7362,32.9185,536500.0],["2019-06-21",32.6983,33.002,32.5844,32.592,1206500.0],["2019-06-24",32.5844,32.8122,32.273,32.3262,503300.0],["2019-06-25",32.311,32.4173,31.8098,31.8554,651600.0],["2019-06-26",31.9389,32.2199,31.7187,32.0528,363800.0],["2019-06-27",32.2503,32.8653,32.0376,32.8502,599300.0],["2019-06-28",32.8274,33.6323,32.8274,33.3361,2459800.0],["2019-07-01",33.974,34.5967,33.7993,34.3005,1177400.0],["2019-07-02",34.2322,34.2322,33.6551,34.0651,693200.0],["2019-07-03",34.0272,34.6422,33.3361,34.6271,391200.0],["2019-07-05",34.4296,34.6726,34.2018,34.6195,423100.0],["2019-07-08",34.4752,34.5283,34.217,34.2777,470600.0],["2019-07-09",34.0347,34.3537,33.8753,34.2094,1245000.0],["2019-07-10",34.422,34.6498,34.1563,34.3005,530600.0],["2019-07-11",34.2474,34.8776,34.2474,34.87,662500.0],["2019-07-12",34.9308,35.432,34.9232,35.2497,496600.0],["2019-07-15",35.3409,35.3409,34.8549,35.3029,446400.0],["2019-07-16",35.3105,35.8724,35.2497,35.7585,942500.0],["2019-07-17",35.7585,35.7889,35.1206,35.2118,402300.0],["2019-07-18",35.2573,35.2573,34.8473,35.113,521800.0],["2019-07-19",35.1282,35.2497,34.741,34.7637,606600.0],["2019-07-22",34.946,35.0447,34.5663,34.7182,462500.0],["2019-07-23",34.8321,35.2573,34.7334,35.1966,705900.0],["2019-07-24",35.189,35.4775,34.7182,35.227,753800.0],["2019-07-25",35.0979,35.6826,34.9232,35.1055,626500.0],["2019-07-26",35.2953,35.7281,35.0371,35.6598,678200.0],["2019-07-29",35.5763,35.9028,35.356,35.8876,702100.0],["2019-07-30",36.6242,37.2924,34.7865,37.2621,979000.0],["2019-07-31",37.3076,37.7784,35.5003,35.7357,1024600.0],["2019-08-01",35.7357,35.7889,33.1159,33.2754,1227400.0],["2019-08-02",32.964,32.964,31.9085,32.1819,707000.0],["2019-08-05",31.4377,31.4529,30.124,30.6404,1231800.0],["2019-08-06",30.7163,30.9593,29.9949,30.3974,844400.0],["2019-08-07",29.8279,30.0177,29.4558,29.8355,799100.0],["2019-08-08",30.1088,31.0429,30.1012,31.0049,980000.0],["2019-08-09",30.9593,31.0732,30.5265,30.5796,487700.0],["2019-08-12",30.2835,30.3442,30.0709,30.2303,516100.0],["2019-08-13",30.0785,31.6731,30.0785,31.0656,681900.0],["2019-08-14",30.4582,30.4582,29.5545,29.6456,778400.0],["2019-08-15",29.7899,29.7899,29.1141,29.2659,616300.0],["2019-08-16",29.6076,30.1999,29.4254,30.1544,856800.0],["2019-08-19",30.6784,31.0504,29.1141,30.7923,673300.0],["2019-08-20",30.8834,32.4097,30.8834,32.3414,1281700.0],["2019-08-21",32.721,32.8122,32.1591,32.5692,988900.0],["2019-08-22",32.6375,33.0855,32.5236,32.8957,518500.0],["2019-08-23",32.7059,33.0248,32.0908,32.1363,654100.0],["2019-08-26",32.5768,32.5768,31.9085,32.1819,700000.0],["2019-08-27",32.4173,32.4932,31.825,32.0224,610500.0],["2019-08-28",31.9693,32.6755,31.7642,32.5388,495900.0],["2019-08-29",32.8805,33.731,32.8805,33.4804,752400.0],["2019-08-30",33.8449,34.0879,33.4956,33.6703,786600.0],["2019-09-03",33.2222,33.2906,32.6375,33.1387,688200.0],["2019-09-04",33.5563,33.7917,33.3058,33.4121,523600.0],["2019-09-05",33.9284,34.5207,33.8905,34.255,412800.0],["2019-09-06",34.3233,34.9156,34.1031,34.498,646600.0],["2019-09-09",34.6347,35.7281,34.6119,35.6674,1563700.0],["2019-09-10",35.7205,37.1481,35.4927,37.133,953400.0],["2019-09-11",37.0494,37.2545,36.2825,37.1633,961000.0],["2019-09-12",37.102,37.217,36.4122,36.5579,824500.0],["2019-09-13",36.7571,37.2936,36.6192,36.6422,784100.0],["2019-09-16",36.4199,36.7571,35.9294,36.6422,463800.0],["2019-09-17",36.5809,36.5809,35.7455,36.098,814500.0],["2019-09-18",36.0061,36.1287,35.5999,36.075,789500.0],["2019-09-19",36.1517,36.3279,35.9754,36.0674,434900.0],["2019-09-20",36.167,36.259,35.6535,35.6535,1615100.0],["2019-09-23",35.3853,36.1517,35.3853,35.8144,659300.0],["2019-09-24",36.029,36.075,34.7721,34.8181,766700.0],["2019-09-25",34.8411,35.6765,34.6035,35.5539,673600.0],["2019-09-26",35.3546,35.3546,34.8718,35.0021,372400.0],["2019-09-27",35.0787,35.3009,34.5115,34.5729,431500.0],["2019-09-30",34.6035,35.4006,34.6035,35.2703,595500.0],["2019-10-01",35.255,35.7531,34.6265,34.7491,601900.0],["2019-10-02",34.4732,34.6878,33.9521,34.4809,654200.0],["2019-10-03",34.2356,34.4349,33.2546,34.0517,1044300.0],["2019-10-04",34.182,34.4962,34.0134,34.182,917000.0],["2019-10-07",34.1207,34.5115,33.9521,34.2816,1209900.0],["2019-10-08",33.8984,34.2893,33.5919,33.7681,538100.0],["2019-10-09",34.2969,34.2969,33.5842,33.6302,811900.0],["2019-10-10",33.8218,34.3659,33.3006,33.5765,1756600.0],["2019-10-11",34.1973,35.1783,34.1973,34.7031,1118600.0],["2019-10-14",34.4349,34.8258,34.2203,34.7031,406300.0],["2019-10-15",34.7645,35.4466,34.7031,35.4082,518100.0],["2019-10-16",35.232,35.6765,35.1477,35.3853,682000.0],["2019-10-17",35.5309,35.6458,35.1247,35.2856,557900.0],["2019-10-18",35.14,35.5615,34.8488,35.3546,455300.0],["2019-10-21",35.7685,36.0214,35.5462,35.6152,353400.0],["2019-10-22",35.6612,35.6688,35.0557,35.3316,435600.0],["2019-10-23",35.1937,35.3086,34.7568,34.8028,868400.0],["2019-10-24",35.0021,35.2167,34.0364,34.2663,568500.0],["2019-10-25",34.205,35.4236,34.1973,35.324,595400.0],["2019-10-28",35.5615,35.7531,35.209,35.3853,442100.0],["2019-10-29",35.3546,35.9371,35.3469,35.5385,474400.0],["2019-10-30",36.3126,36.3969,34.9867,36.098,830100.0],["2019-10-31",36.3049,36.3126,35.0327,35.5692,748500.0],["2019-11-01",35.7761,36.2896,35.7455,35.9447,531200.0],["2019-11-04",36.2053,36.7571,35.9907,36.6422,541900.0],["2019-11-05",36.7571,37.7535,36.6652,37.7305,854500.0],["2019-11-06",37.7075,37.9911,37.3779,37.7151,585800.0],["2019-11-07",38.1367,38.3819,37.7611,38.0141,795200.0],["2019-11-08",37.9757,38.0447,37.217,37.9374,683300.0],["2019-11-11",37.6845,37.9221,37.0714,37.3626,323700.0],["2019-11-12",37.4086,37.5159,36.8031,36.8338,446700.0],["2019-11-13",36.5042,36.6575,36.1517,36.1747,439600.0],["2019-11-14",36.1747,36.6805,35.9677,36.6498,363600.0],["2019-11-15",36.8951,37.3319,36.6575,37.0024,469800.0],["2019-11-18",36.9487,37.056,36.5809,36.8644,438400.0],["2019-11-19",37.0714,37.3013,36.9181,37.0177,667100.0],["2019-11-20",36.8261,36.8568,36.19,36.4736,613100.0],["2019-11-21",36.4812,36.6038,35.9217,36.4276,476300.0],["2019-11-22",36.5732,36.7571,36.3586,36.6728,305200.0],["2019-11-25",36.8951,37.2476,36.7341,37.0484,678100.0],["2019-11-26",37.1787,37.5695,36.8798,37.5312,417300.0],["2019-11-27",37.6845,37.9374,37.4316,37.7688,340600.0],["2019-11-29",37.5542,37.8224,37.1403,37.171,193200.0],["2019-12-02",37.1403,37.4392,36.9028,37.079,312300.0],["2019-12-03",36.6958,36.6958,36.052,36.5885,414000.0],["2019-12-04",36.6805,37.2553,36.5885,37.0331,453500.0],["2019-12-05",37.0867,37.3626,36.9641,37.1403,331600.0],["2019-12-06",37.4622,37.9068,37.4622,37.7688,508900.0],["2019-12-09",37.6768,37.8684,37.1863,37.194,369300.0],["2019-12-10",37.1863,37.5082,37.1173,37.4009,453100.0],["2019-12-11",37.5465,38.2056,37.5389,37.9144,648700.0],["2019-12-12",37.9222,38.8967,37.8216,38.3398,562300.0],["2019-12-13",38.3243,38.5796,37.9376,38.4249,552200.0],["2019-12-16",38.6724,39.1984,38.51,38.7807,871500.0],["2019-12-17",38.7729,38.8039,38.3476,38.6801,395000.0],["2019-12-18",38.8039,39.2911,38.6801,39.1365,500500.0],["2019-12-19",39.1365,39.353,39.0746,39.2447,489100.0],["2019-12-20",39.5387,39.8635,39.3376,39.4458,1352900.0],["2019-12-23",39.5696,40.0801,39.4768,40.0569,594200.0],["2019-12-24",40.0723,40.1961,39.8171,39.8248,198600.0],["2019-12-26",39.9408,40.2502,39.8403,40.111,306200.0],["2019-12-27",40.2812,40.4359,40.0801,40.1497,268400.0],["2019-12-30",40.111,40.4127,40.0337,40.0955,473900.0],["2019-12-31",39.9486,40.3972,39.9486,39.9795,415000.0],["2020-01-02",40.1497,40.3895,39.8248,40.374,443400.0],["2020-01-03",39.7088,39.9408,39.3994,39.7939,381500.0],["2020-01-06",39.3221,39.616,39.1365,39.5851,375200.0],["2020-01-07",39.4458,39.732,39.3221,39.3608,350700.0],["2020-01-08",39.2525,39.8248,39.1674,39.5387,453200.0],["2020-01-09",39.8094,39.9022,39.3608,39.7011,550900.0],["2020-01-10",39.7011,39.9718,39.2215,39.3685,486500.0],["2020-01-13",39.4922,39.7088,39.2989,39.6315,323800.0],["2020-01-14",39.6547,40.1961,39.5464,40.0569,494600.0],["2020-01-15",39.9641,40.4823,39.7398,40.0414,410000.0],["2020-01-16",40.2889,40.8535,40.2657,40.8303,436900.0],["2020-01-17",40.869,41.0933,40.7143,40.8535,320900.0],["2020-01-21",40.49,40.7452,39.9408,40.1342,635200.0],["2020-01-22",40.3198,40.9077,40.2348,40.3276,476000.0],["2020-01-23",39.9563,40.4668,39.4613,40.343,409800.0],["2020-01-24",40.4126,40.5364,39.4536,39.8171,383400.0],["2020-01-27",38.6879,38.8271,38.0691,38.4945,675100.0],["2020-01-28",38.7884,39.2447,38.4636,39.0746,555000.0],["2020-01-29",39.1983,39.4923,38.889,39.0901,491100.0],["2020-01-30",38.5332,39.2834,38.4172,39.1906,354300.0],["2020-01-31",39.0669,39.1597,37.489,37.5354,856500.0],["2020-02-03",37.8448,38.4945,37.7829,37.8525,546100.0],["2020-02-04",38.6724,38.8271,38.2625,38.2934,730200.0],["2020-02-05",38.9044,39.005,38.3243,38.4249,576900.0],["2020-02-06",38.4713,38.626,37.3189,37.4349,680300.0],["2020-02-07",37.0868,37.5586,36.9785,37.0095,477600.0],["2020-02-10",36.8857,37.0714,36.5764,36.8393,465400.0],["2020-02-11",37.0404,37.9608,37.0404,37.6437,537200.0],["2020-02-12",37.9531,38.4171,37.8448,38.2006,451100.0],["2020-02-13",37.7365,38.5177,37.52,38.394,450500.0],["2020-02-14",38.4017,38.51,38.0536,38.2083,417200.0],["2020-02-18",37.9995,38.4558,37.752,38.1929,492100.0],["2020-02-19",38.1929,38.7111,38.1774,38.4172,430700.0],["2020-02-20",38.2779,38.4868,37.8757,38.015,425600.0],["2020-02-21",37.605,37.7984,37.1642,37.5896,483300.0],["2020-02-24",35.9653,36.1664,35.0604,35.0681,767200.0],["2020-02-25",35.246,35.2692,33.1655,33.2273,1120700.0],["2020-02-26",33.6914,34.6737,32.1058,32.129,1310400.0],["2020-02-27",31.1158,32.9025,30.5976,31.0771,958800.0],["2020-02-28",30.3346,31.3401,30.1335,30.8606,1290500.0],["2020-03-02",31.17,31.6263,29.8164,31.6031,914300.0],["2020-03-03",31.7114,31.8274,30.2495,30.8606,1294400.0],["2020-03-04",31.3865,31.8042,30.2573,31.7423,972100.0],["2020-03-05",30.6904,31.0926,29.6308,29.9324,1076500.0],["2020-03-06",28.5325,29.917,28.3933,29.3369,1359300.0],["2020-03-09",27.4883,27.5812,25.4851,26.0575,1159900.0],["2020-03-10",27.179,27.8905,25.3459,27.3491,1436900.0],["2020-03-11",26.2972,26.2972,21.3781,21.9582,2239200.0],["2020-03-12",19.1351,21.2776,17.1164,20.3881,2151100.0],["2020-03-13",21.9649,25.0712,21.6574,24.9451,2355900.0],["2020-03-16",20.2068,23.8098,16.6195,19.8677,1926200.0],["2020-03-17",20.9636,21.0346,17.9992,20.1279,1715100.0],["2020-03-18",18.8822,19.1818,10.8327,13.9784,2476900.0],["2020-03-19",13.6551,14.8693,12.0074,13.5684,1621000.0],["2020-03-20",14.2228,18.1411,14.2228,15.5236,2088400.0],["2020-03-23",15.3029,15.6892,13.1111,13.253,1532500.0],["2020-03-24",14.4908,16.6511,13.9468,15.571,1396300.0],["2020-03-25",16.3515,18.8192,15.3896,16.9743,2252200.0],["2020-03-26",17.5104,21.8703,17.1241,19.9466,2056700.0],["2020-03-27",18.4486,20.3408,17.7233,19.647,1328900.0],["2020-03-30",19.0793,19.3159,16.5564,17.1241,1392600.0],["2020-03-31",17.0058,18.5117,16.793,17.1083,1290400.0],["2020-04-01",15.8469,16.4697,15.3896,15.6971,1122700.0],["2020-04-02",15.5631,16.4224,14.822,14.956,970800.0],["2020-04-03",15.0348,15.1925,13.6709,14.6722,1255100.0],["2020-04-06",15.9652,17.1556,15.7917,16.1859,1576300.0],["2020-04-07",17.8021,19.8441,16.5801,16.6274,1861400.0],["2020-04-08",17.0058,18.1175,16.4855,17.8889,1987900.0],["2020-04-09",18.7482,19.5445,18.0623,18.2121,1992500.0],["2020-04-13",18.488,18.6773,17.132,18.0623,1436800.0],["2020-04-14",18.5275,19.1266,18.0229,18.764,1353500.0],["2020-04-15",17.6129,18.3382,16.9585,17.881,2172700.0],["2020-04-16",17.6996,17.6996,16.3672,16.9822,2728000.0],["2020-04-17",18.22,18.8428,18.1017,18.2357,1466000.0],["2020-04-20",17.5656,18.4092,17.1556,17.5577,1665700.0],["2020-04-21",16.7299,17.5577,16.7299,16.856,897600.0],["2020-04-22",17.4789,17.5262,16.6195,17.0058,648700.0],["2020-04-23",17.0926,18.4723,17.0926,17.7075,1017800.0],["2020-04-24",17.8652,18.1333,17.1872,17.8415,802500.0],["2020-04-27",18.2042,19.4184,18.2042,18.3698,2072600.0],["2020-04-28",19.513,19.7731,18.1648,18.8586,2053000.0],["2020-04-29",19.7495,21.7993,19.7179,20.9794,2815000.0],["2020-04-30",20.2856,20.4512,19.3474,20.1594,2321700.0],["2020-05-01",18.9768,19.3632,18.3461,19.1424,1274400.0],["2020-05-04",18.4171,19.6076,18.1963,19.5208,1618600.0],["2020-05-05",19.9466,20.4748,18.6299,18.764,1223400.0],["2020-05-06",18.8744,19.5524,17.0216,17.4158,1732800.0],["2020-05-07",17.6681,19.0241,17.5262,18.1727,1438500.0],["2020-05-08",18.7561,20.0964,18.6457,20.0333,973400.0],["2020-05-11",19.7022,19.9702,19.1661,19.5603,1240900.0],["2020-05-12",19.7179,20.1043,18.9532,18.9532,900800.0],["2020-05-13",18.5353,18.8428,17.1162,17.3133,1107100.0],["2020-05-14",16.6668,17.9519,16.0676,17.9125,916500.0],["2020-05-15",17.6602,18.5117,17.2502,18.4092,791100.0],["2020-05-18",19.986,22.0201,19.8283,21.8387,1347500.0],["2020-05-19",23.2579,23.5338,21.6259,22.2251,1982200.0],["2020-05-20",23.5811,23.5969,22.3118,22.5956,1264600.0],["2020-05-21",22.5404,23.1081,22.3433,22.6823,1207000.0],["2020-05-22",22.8006,23.0529,21.7836,22.4064,778600.0],["2020-05-26",24.5272,25.3471,24.1093,25.1816,1574000.0],["2020-05-27",26.5297,27.531,25.7886,27.4049,2103100.0],["2020-05-28",27.8227,27.8227,25.2447,25.4812,1176500.0],["2020-05-29",25.1106,25.8754,24.677,25.0712,1711500.0],["2020-06-01",25.2289,26.3484,24.8347,26.2144,1014200.0],["2020-06-02",26.7899,26.9397,26.1907,26.719,1446600.0],["2020-06-03",27.3891,28.3904,27.2078,27.8621,1167200.0],["2020-06-04",27.6729,28.9501,27.0974,28.7136,1703700.0],["2020-06-05",30.8896,31.5046,28.5796,29.1709,2399200.0],["2020-06-08",31.4809,31.4809,29.6439,30.6137,1380800.0],["2020-06-09",29.3049,29.9199,28.3509,29.0447,1547900.0],["2020-06-10",28.5717,28.7294,26.8688,27.6414,1061200.0],["2020-06-11",24.9529,26.0094,24.3616,24.3853,1751800.0],["2020-06-12",26.3727,26.9176,25.4831,25.8999,2070700.0],["2020-06-15",24.225,25.98,24.0808,25.5232,1736100.0],["2020-06-16",27.1981,27.2622,25.1386,25.988,1612400.0],["2020-06-17",25.9319,25.9319,24.7379,24.778,1168600.0],["2020-06-18",24.233,25.2347,24.0728,24.4013,1232600.0],["2020-06-19",24.826,25.4992,23.6641,24.1769,3028000.0],["2020-06-22",24.1128,24.5215,23.3435,24.3773,1604400.0],["2020-06-23",24.8421,24.8421,23.5358,24.3452,1592200.0],["2020-06-24",23.7763,24.0167,22.1174,22.1255,1651800.0],["2020-06-25",21.7248,22.5422,21.292,22.3739,1121200.0],["2020-06-26",22.1495,22.3579,20.8673,21.1638,1913600.0],["2020-06-29",21.3882,22.2777,20.7952,22.1255,1449200.0],["2020-06-30",21.6366,22.7986,21.5885,22.5822,858200.0],["2020-07-01",23.2554,24.209,22.9268,23.1272,1049000.0],["2020-07-02",24.0327,24.3132,23.2634,23.3275,1063700.0],["2020-07-06",24.0968,24.1689,22.9509,23.6961,958600.0],["2020-07-07",23.2554,23.5118,22.9268,23.2073,1205400.0],["2020-07-08",23.2233,23.7602,22.8787,23.7122,975600.0],["2020-07-09",23.9445,23.9445,21.7168,22.2216,1039500.0],["2020-07-10",22.1255,23.1191,21.8209,23.1031,734700.0],["2020-07-13",23.3996,24.201,22.9348,23.1592,908000.0],["2020-07-14",22.8387,23.5519,22.2697,23.2874,762600.0],["2020-07-15",24.5215,25.8678,24.209,25.6434,1051400.0],["2020-07-16",25.1065,25.2988,24.5776,25.1706,660200.0],["2020-07-17",25.0825,25.2908,24.4013,24.6177,485400.0],["2020-07-20",24.6818,24.6818,22.5261,22.6463,2079000.0],["2020-07-21",23.8965,24.3532,23.0791,24.0808,1871200.0],["2020-07-22",23.8564,24.794,23.64,24.3933,2454900.0],["2020-07-23",24.1208,24.4093,23.5839,24.0647,656700.0],["2020-07-24",23.9526,24.1128,23.3836,23.4237,521900.0],["2020-07-27",22.8547,23.1833,22.3739,22.9108,530700.0],["2020-07-28",22.6624,23.1352,22.3819,22.7585,453400.0],["2020-07-29",22.9989,23.5118,22.7906,23.4717,623400.0],["2020-07-30",22.5181,22.9268,21.3081,21.9492,1373000.0],["2020-07-31",21.7969,22.0694,21.0837,21.3161,1453000.0],["2020-08-03",21.26,21.6206,20.659,21.0677,1088600.0],["2020-08-04",20.9395,21.8851,20.9395,21.837,868500.0],["2020-08-05",22.2777,22.454,21.6046,21.9732,538400.0],["2020-08-06",21.7007,22.2857,21.7007,21.9812,894800.0],["2020-08-07",21.8129,22.6864,21.5645,22.6624,694000.0],["2020-08-10",22.9028,24.4254,22.9028,24.2651,857400.0],["2020-08-11",25.0584,25.7716,24.4414,24.4574,1023500.0],["2020-08-12",24.9382,24.9382,23.9606,24.5135,661100.0],["2020-08-13",24.1609,24.6497,23.8243,23.8965,529500.0],["2020-08-14",23.4317,24.2971,23.3836,24.0327,607600.0],["2020-08-17",23.9686,23.9686,22.9669,23.2714,1299000.0],["2020-08-18",23.039,23.1752,22.462,22.5342,949500.0],["2020-08-19",22.3018,22.7185,22.1335,22.3579,1231700.0],["2020-08-20",21.9331,22.4059,21.6046,22.1415,895500.0],["2020-08-21",22.2857,22.462,21.7648,21.8129,767300.0],["2020-08-24",22.1415,23.2714,21.5645,23.0871,1938900.0],["2020-08-25",23.4397,23.5599,22.6063,22.9348,616200.0],["2020-08-26",22.7585,22.9188,22.1014,22.5582,635500.0],["2020-08-27",22.5662,24.2491,22.5662,24.0487,906600.0],["2020-08-28",24.241,25.2828,24.1609,25.0424,1074500.0],["2020-08-31",24.778,24.8341,23.2233,23.2313,1624100.0],["2020-09-01",22.9188,23.9926,22.6784,23.7522,1288200.0],["2020-09-02",23.9526,24.9462,23.7843,24.826,823300.0],["2020-09-03",25.1305,25.8518,24.2811,24.6497,885200.0],["2020-09-04",25.4511,25.8277,24.6978,25.1947,1000100.0],["2020-09-08",25.5232,26.6291,25.2267,25.7316,919800.0],["2020-09-09",25.7075,25.8357,24.794,25.371,749800.0],["2020-09-10",25.5312,26.2044,25.2748,25.4831,749900.0],["2020-09-11",25.7155,25.8357,24.9943,25.2508,734100.0],["2020-09-14",25.72,27.7588,25.6553,27.6213,1306000.0],["2020-09-15",27.6213,28.1067,26.974,27.2491,746600.0],["2020-09-16",27.2491,28.0744,26.974,27.5485,673400.0],["2020-09-17",27.1035,27.6294,26.9012,27.063,766400.0],["2020-09-18",26.9012,27.1116,25.8414,26.1164,1436700.0],["2020-09-21",24.8543,25.1132,24.1585,24.7734,954100.0],["2020-09-22",25.3721,25.6957,24.5954,24.7896,780900.0],["2020-09-23",24.9433,25.4854,24.4821,24.5064,850600.0],["2020-09-24",24.5226,24.8867,23.7944,24.3527,705700.0],["2020-09-25",24.2071,25.1294,24.0776,24.9838,593900.0],["2020-09-28",25.6715,25.9708,25.0161,25.7605,433200.0],["2020-09-29",25.6067,25.72,24.2637,24.9029,721800.0],["2020-09-30",25.3074,25.8818,24.7653,24.8867,1486700.0],["2020-10-01",24.9029,25.3559,24.466,25.3236,607500.0],["2020-10-02",24.5388,26.0194,24.288,25.6796,407100.0],["2020-10-05",25.898,26.1084,25.3478,25.987,574200.0],["2020-10-06",26.4158,27.5647,26.3268,26.5372,802400.0],["2020-10-07",27.0469,27.5242,26.5129,26.5291,734900.0],["2020-10-08",26.8851,26.9336,26.165,26.7475,583100.0],["2020-10-09",26.8527,27.1197,25.8333,25.9627,863100.0],["2020-10-12",26.076,26.5291,25.9304,26.3996,371700.0],["2020-10-13",26.3915,26.9741,26.2378,26.3106,611000.0],["2020-10-14",26.3834,27.2168,26.3834,26.6181,757800.0],["2020-10-15",26.2297,26.6504,25.8899,26.5614,392300.0],["2020-10-16",26.6342,27.0145,26.3025,26.3915,433500.0],["2020-10-19",26.5857,27.1359,26.2944,26.3996,699300.0],["2020-10-20",26.8608,28.042,26.8608,27.6213,721600.0],["2020-10-21",27.7103,27.9368,27.4433,27.7912,574100.0],["2020-10-22",28.0016,29.2799,27.953,29.1262,712700.0],["2020-10-23",29.3284,29.6359,28.9643,29.1262,613200.0],["2020-10-26",28.4789,28.6245,27.3219,27.9449,716400.0],["2020-10-27",27.7669,27.8397,26.9093,27.1682,789100.0],["2020-10-28",26.7637,27.3948,25.5825,25.6391,1215100.0],["2020-10-29",25.6229,26.3915,25.186,26.1164,716600.0],["2020-10-30",25.9789,26.5695,25.6796,26.3996,770500.0],["2020-11-02",26.5452,27.0064,26.1326,26.966,534200.0],["2020-11-03",27.5566,28.6326,27.419,28.398,489500.0],["2020-11-04",27.9287,29.3365,27.7831,28.5679,486300.0],["2020-11-05",28.8753,30.3721,28.8753,30.1213,805500.0],["2020-11-06",30.0485,30.4692,29.4983,29.8139,423200.0],["2020-11-09",34.7006,36.5048,33.0339,34.6763,1646400.0],["2020-11-10",34.8947,35.1375,33.9562,33.9805,795400.0],["2020-11-11",34.1019,34.1019,32.1844,32.4352,529900.0],["2020-11-12",31.8041,32.5404,31.1731,31.4643,653100.0],["2020-11-13",32.0226,33.6812,32.0226,33.6488,411200.0],["2020-11-16",35.5582,35.8252,34.4579,35.542,943600.0],["2020-11-17",34.7896,35.7928,33.9886,35.1779,642200.0],["2020-11-18",35.3883,35.8737,34.8624,34.9028,627400.0],["2020-11-19",34.652,35.4692,34.4336,34.7815,277400.0],["2020-11-20",34.4174,34.7491,33.5193,33.9481,426500.0],["2020-11-23",34.5792,35.898,34.3931,35.6472,476800.0],["2020-11-24",36.5857,37.7103,36.44,37.0145,812300.0],["2020-11-25",36.885,36.885,35.4611,35.898,416900.0],["2020-11-27",35.9142,36.61,35.8413,36.3106,315800.0],["2020-11-30",36.0274,36.0274,34.0048,34.0291,789000.0],["2020-12-01",34.7815,36.3753,34.4174,35.5663,990400.0],["2020-12-02",35.275,36.6019,34.6278,36.2782,663200.0],["2020-12-03",36.5938,37.6132,36.3187,36.9983,612100.0],["2020-12-04",37.2167,37.3462,36.1731,36.974,450000.0],["2020-12-07",36.6747,37.2006,35.7038,36.5938,452700.0],["2020-12-08",35.898,37.3786,35.8414,36.8365,418200.0],["2020-12-09",37.2006,37.3947,35.6795,36.1083,466400.0],["2020-12-10",35.5096,36.0112,35.275,35.9222,374200.0],["2020-12-11",35.8656,36.5938,35.2103,35.3316,458100.0],["2020-12-14",35.8612,35.9589,34.2563,34.297,961900.0],["2020-12-15",34.9243,36.0404,34.4681,35.8775,452600.0],["2020-12-16",35.8449,35.8449,34.7695,35.3316,516000.0],["2020-12-17",35.6575,35.6575,34.3296,34.5414,844200.0],["2020-12-18",34.6962,35.5597,34.3948,34.8917,1485900.0],["2020-12-21",33.7512,34.5903,33.4579,34.5251,731000.0],["2020-12-22",34.4599,34.6555,33.6209,34.3459,403000.0],["2020-12-23",34.4844,35.3479,34.4844,34.908,411200.0],["2020-12-24",34.9406,35.0547,34.4355,35.0384,124000.0],["2020-12-28",35.5516,35.8856,34.9813,35.0139,454500.0],["2020-12-29",35.2909,35.5842,34.8265,34.965,798900.0],["2020-12-30",35.0221,36.5862,35.0221,35.8612,805700.0],["2020-12-31",35.5516,36.9772,35.2013,36.5455,388500.0],["2021-01-04",36.6595,36.7817,34.8591,35.3072,616200.0],["2021-01-05",35.2094,37.7267,35.2094,37.1402,872600.0],["2021-01-06",38.1748,40.9528,37.2705,40.0241,1141400.0],["2021-01-07",40.1707,41.0098,38.8591,39.2501,887400.0],["2021-01-08",39.6982,39.9181,37.7756,38.4599,586600.0],["2021-01-11",37.5068,38.6636,37.132,38.1015,466700.0],["2021-01-12",38.4844,39.2013,38.1422,38.8835,621600.0],["2021-01-13",38.8998,39.0302,37.7349,37.8978,419200.0],["2021-01-14",38.6962,39.2827,38.1666,38.7369,633600.0],["2021-01-15",38.2807,38.7858,37.963,38.631,584000.0],["2021-01-19",38.8591,39.8856,38.8021,39.2583,597300.0],["2021-01-20",39.4619,40.6513,39.3072,40.3173,677500.0],["2021-01-21",40.0322,40.6513,39.5271,40.13,851800.0],["2021-01-22",39.299,39.5923,38.8428,39.3886,383200.0],["2021-01-25",39.0791,39.4864,37.7186,38.3133,751000.0],["2021-01-26",38.6962,39.1035,37.6534,37.7593,599500.0],["2021-01-27",36.7003,37.4172,35.3561,35.9589,1301600.0],["2021-01-28",36.6595,38.0282,36.4966,37.4497,558300.0],["2021-01-29",37.0587,37.075,35.9752,36.0404,720800.0],["2021-02-01",36.4396,37.1972,36.073,37.1239,378300.0],["2021-02-02",37.686,38.9895,37.4986,38.354,453400.0],["2021-02-03",38.5088,39.4782,38.4518,38.7776,437100.0],["2021-02-04",39.1442,40.5373,39.1442,40.2359,704600.0],["2021-02-05",40.798,41.7593,40.4477,41.3031,559500.0],["2021-02-08",41.8082,42.1259,41.2623,41.5882,619600.0],["2021-02-09",41.2949,41.9955,41.0913,41.1238,686800.0],["2021-02-10",41.409,41.8815,41.1727,41.2949,434900.0],["2021-02-11",41.5475,42.1177,41.2542,42.0118,537000.0],["2021-02-12",41.5556,42.7287,41.5556,42.1014,506400.0],["2021-02-16",42.1585,42.9976,41.6371,42.1585,649200.0],["2021-02-17",42.4354,43.8611,41.5556,43.8611,312100.0],["2021-02-18",43.1279,43.6411,42.1992,43.299,581800.0],["2021-02-19",43.5189,45.3112,43.356,45.0098,754700.0],["2021-02-22",44.8061,47.079,44.5291,45.189,1430400.0],["2021-02-23",45.2867,47.6167,44.6187,47.3723,1197400.0],["2021-02-24",47.2664,48.8386,47.2338,48.0566,1376900.0],["2021-02-25",48.0647,48.8631,46.7042,47.3397,666100.0],["2021-02-26",48.1299,49.9384,47.5352,49.2297,954900.0],["2021-03-01",50.3539,50.5005,48.0891,48.472,1118600.0],["2021-03-02",48.6024,48.9934,47.6655,48.024,807500.0],["2021-03-03",48.3498,49.5881,47.8366,48.0647,823100.0],["2021-03-04",48.472,48.472,45.2378,47.2256,568700.0],["2021-03-05",48.0647,49.5067,46.4435,49.3926,600000.0],["2021-03-08",49.9792,52.1299,49.8162,50.4598,862800.0],["2021-03-09",50.7775,50.7857,48.6268,49.751,892900.0],["2021-03-10",49.7022,51.1441,49.6614,51.0301,675700.0],["2021-03-11",51.4374,51.6899,50.6635,50.8834,541100.0],["2021-03-12",51.1781,51.9803,50.5232,50.7524,572300.0],["2021-03-15",51.4974,53.3146,50.8752,53.1018,575700.0],["2021-03-16",53.1427,53.1427,51.4319,51.7429,457700.0],["2021-03-17",51.3091,53.3146,51.3091,53.2983,696300.0],["2021-03-18",53.4374,53.6502,52.3896,52.7252,876400.0],["2021-03-19",52.8808,53.1755,51.1208,52.7089,1308500.0],["2021-03-22",52.7498,52.9053,50.9898,51.6202,546100.0],["2021-03-23",50.9653,51.1617,48.6487,49.0989,769000.0],["2021-03-24",49.7456,50.9407,48.1084,48.3131,812200.0],["2021-03-25",47.6909,50.4741,47.3062,50.1713,837100.0],["2021-03-26",50.3595,51.5301,49.762,51.3828,842200.0],["2021-03-29",51.1044,51.571,49.5737,49.9011,605000.0],["2021-03-30",49.5082,51.2436,49.5082,51.0226,1298700.0],["2021-03-31",51.4974,51.6447,50.0648,50.0648,1635600.0],["2021-04-01",50.4086,51.6038,50.3104,51.1617,425400.0],["2021-04-05",52.5615,52.9135,51.8493,52.1768,435600.0],["2021-04-06",52.5943,53.6175,52.185,52.3405,550600.0],["2021-04-07",52.4142,53.4702,52.2668,52.848,584900.0],["2021-04-08",52.9053,53.1018,51.4892,52.7498,599100.0],["2021-04-09",52.5533,52.6598,51.8903,52.4715,263500.0],["2021-04-12",52.1031,52.8726,51.4892,52.7089,326400.0],["2021-04-13",52.5861,52.848,51.4564,52.3978,430900.0],["2021-04-14",52.4879,53.4129,52.0049,52.2095,621700.0],["2021-04-15",52.8153,53.11,51.7921,52.1359,549800.0],["2021-04-16",52.7334,53.2655,52.1604,52.2586,449300.0],["2021-04-19",51.7839,52.2505,50.4987,50.7852,758300.0],["2021-04-20",50.4004,50.7688,48.8942,49.9502,522700.0],["2021-04-21",49.9994,51.6775,49.1562,51.5547,565800.0],["2021-04-22",51.3746,53.0772,50.867,52.1031,530000.0],["2021-04-23",52.1441,52.9872,51.702,52.6761,429700.0],["2021-04-26",53.2082,53.4947,52.4469,52.5452,378400.0],["2021-04-27",52.4224,54.0022,52.406,53.6912,582100.0],["2021-04-28",55.664,55.8768,53.0199,53.7976,631300.0],["2021-04-29",55.091,55.1155,52.6106,53.1018,615200.0],["2021-04-30",52.6188,53.7403,52.5943,52.8235,677000.0],["2021-05-03",53.0854,53.6994,52.7007,52.8644,388100.0],["2021-05-04",52.2341,52.6106,51.1617,52.054,547600.0],["2021-05-05",52.275,52.5533,51.8903,52.2095,360700.0],["2021-05-06",51.9967,51.9967,50.5151,51.7184,394300.0],["2021-05-07",51.5629,53.7485,51.1536,53.7239,542300.0],["2021-05-10",53.7648,53.8631,52.0867,52.1113,307500.0],["2021-05-11",51.1208,52.2177,50.908,51.7839,353300.0],["2021-05-12",51.5301,52.1031,49.762,49.8847,600800.0],["2021-05-13",50.0485,52.2423,49.9339,51.7429,489100.0],["2021-05-14",52.2177,54.3379,52.144,54.1332,679900.0],["2021-05-17",54.1087,54.1087,52.3896,53.6012,388900.0],["2021-05-18",53.6666,54.1987,52.6025,52.6352,295800.0],["2021-05-19",51.6529,52.627,50.8589,52.5861,646300.0],["2021-05-20",52.5779,53.7403,51.7266,53.0609,703100.0],["2021-05-21",53.5684,53.8222,52.5615,52.627,270000.0],["2021-05-24",53.1673,53.6912,52.6025,53.4947,293900.0],["2021-05-25",53.4947,54.4852,52.4224,52.5861,639500.0],["2021-05-26",52.6925,53.4783,52.6925,53.2328,380900.0],["2021-05-27",53.683,54.1905,53.4947,54.0923,555700.0],["2021-05-28",54.346,54.4033,52.5206,53.331,383400.0],["2021-06-01",53.4374,54.1414,53.0118,53.773,462300.0],["2021-06-02",54.2069,54.3051,52.275,52.889,627100.0],["2021-06-03",52.2832,53.1509,51.7757,52.4306,552100.0],["2021-06-04",52.8317,53.4947,52.4879,52.5943,449700.0],["2021-06-07",53.0936,53.3064,52.5124,52.7416,399600.0],["2021-06-08",52.7662,53.1509,52.4305,52.9217,443900.0],["2021-06-09",52.8071,52.848,51.8084,51.8412,396200.0],["2021-06-10",52.1522,52.2259,51.3009,51.7184,268900.0],["2021-06-11",51.612,52.4142,51.612,52.3405,308400.0],["2021-06-14",52.4474,52.7517,51.0739,51.3536,457400.0],["2021-06-15",51.3289,51.9457,51.0739,51.5345,508100.0],["2021-06-16",51.2302,51.773,50.8025,51.041,577500.0],["2021-06-17",50.7943,51.148,48.6889,49.3879,670700.0],["2021-06-18",49.1247,49.4126,47.4305,47.7019,1074000.0],["2021-06-21",48.0885,49.6182,47.8253,49.5031,691900.0],["2021-06-22",49.6429,49.6429,48.4915,49.1577,935300.0],["2021-06-23",49.0836,50.2926,49.0836,49.9143,773300.0],["2021-06-24",50.5065,50.6298,49.1823,49.8485,326800.0],["2021-06-25",49.8567,50.161,49.3386,49.6018,1733700.0],["2021-06-28",49.4948,49.5277,47.7019,48.2776,686200.0],["2021-06-29",48.4092,48.9932,47.8088,48.2859,462600.0],["2021-06-30",48.1872,49.2317,48.1872,48.8945,540400.0],["2021-07-01",49.4948,49.9965,49.3879,49.758,464000.0],["2021-07-02",49.9965,50.2515,49.4126,49.5195,392700.0],["2021-07-06",49.3633,49.7005,47.5868,47.9322,557800.0],["2021-07-07",47.3894,48.1789,46.4929,46.9781,392300.0],["2021-07-08",45.983,47.2249,44.8891,46.5998,555900.0],["2021-07-09",47.0933,48.4586,47.0933,48.2941,466800.0],["2021-07-12",47.669,48.3434,47.3976,48.146,412900.0],["2021-07-13",47.6608,47.743,46.6245,46.6985,533000.0],["2021-07-14",46.937,47.6608,46.3696,46.6903,567000.0],["2021-07-15",46.2544,46.8959,45.9254,46.4518,597700.0],["2021-07-16",46.8959,46.9946,44.922,44.9961,342800.0],["2021-07-19",43.6473,44.6589,42.6603,43.5732,834200.0],["2021-07-20",43.5897,45.9419,43.3676,45.5553,1112900.0],["2021-07-21",46.2462,47.9075,46.1639,47.7019,695300.0],["2021-07-22",47.2496,47.4634,46.4929,46.8548,310300.0],["2021-07-23",46.9617,47.4552,45.9748,46.4189,433700.0],["2021-07-26",46.6903,47.0111,46.1557,46.6738,858300.0],["2021-07-27",46.2462,46.6821,45.7445,46.4353,640700.0],["2021-07-28",46.1228,46.8548,42.6521,43.8775,2106000.0],["2021-07-29",43.9762,44.8645,43.2196,43.8446,2398300.0],["2021-07-30",43.4334,44.0338,42.2573,42.6027,1535800.0],["2021-08-02",43.0222,44.3463,41.9695,42.1011,890100.0],["2021-08-03",42.2491,42.282,40.3739,41.2046,984500.0],["2021-08-04",40.8756,41.5829,40.3246,40.5877,903100.0],["2021-08-05",40.7769,42.3725,40.7358,41.6076,932000.0],["2021-08-06",41.7639,42.6192,41.5253,41.8132,515900.0],["2021-08-09",41.5007,41.5007,40.341,41.0648,586500.0],["2021-08-10",41.3197,42.1586,40.9085,42.1586,548600.0],["2021-08-11",42.0352,43.5157,41.55,43.5157,1132700.0],["2021-08-12",43.236,43.8035,42.7261,43.6884,910200.0],["2021-08-13",43.5239,43.894,43.1702,43.7377,473000.0],["2021-08-16",43.4499,43.639,42.8248,43.0386,492000.0],["2021-08-17",42.5123,42.9153,41.1552,41.4513,449700.0],["2021-08-18",41.2293,42.4712,40.9579,41.7639,423400.0],["2021-08-19",40.9825,41.3608,39.4857,40.3904,585100.0],["2021-08-20",40.267,41.3444,40.1107,41.0154,387200.0],["2021-08-23",41.4924,42.1175,41.147,41.8708,364200.0],["2021-08-24",42.3313,44.4286,42.3313,44.0667,670200.0],["2021-08-25",44.1489,45.0948,43.4663,44.6589,563200.0],["2021-08-26",44.3463,45.0125,43.6966,44.0832,327000.0],["2021-08-27",43.9598,46.057,43.9598,45.7856,549700.0],["2021-08-30",46.238,46.238,44.8151,44.8316,447200.0],["2021-08-31",44.7822,45.1852,44.2723,45.0372,405000.0],["2021-09-01",45.506,45.5636,44.5026,45.177,337900.0],["2021-09-02",45.5142,45.6787,44.6177,44.9467,532400.0],["2021-09-03",44.8562,45.0125,43.4581,44.3217,722700.0],["2021-09-07",43.8611,44.9878,43.8611,44.9056,373000.0],["2021-09-08",44.9549,45.2675,43.3758,43.5321,416200.0],["2021-09-09",43.2443,44.4368,43.2443,43.6719,642500.0],["2021-09-10",44.042,46.3284,44.0338,45.251,1236200.0],["2021-09-13",45.5964,46.8548,44.9138,46.2955,648400.0],["2021-09-14",46.1384,46.9405,45.9317,46.3782,515100.0],["2021-09-15",46.3451,46.7586,45.6671,46.6345,506100.0],["2021-09-16",46.494,46.9487,46.0971,46.0971,369500.0],["2021-09-17",46.0723,47.0066,46.0723,46.5849,943700.0],["2021-09-20",45.4439,46.4526,44.6666,45.7911,403500.0],["2021-09-21",46.3038,46.6015,45.3281,45.3694,390700.0],["2021-09-22",45.725,47.6929,45.3612,47.296,415700.0],["2021-09-23",47.6433,48.8836,47.6268,48.3296,460000.0],["2021-09-24",48.4867,49.4789,48.1477,48.7678,856400.0],["2021-09-27",48.9993,50.1817,48.9993,49.2309,417500.0],["2021-09-28",47.8996,49.6029,47.4035,47.5027,835000.0],["2021-09-29",47.9492,47.9575,46.0144,46.0557,849600.0],["2021-09-30",45.6754,46.2624,45.08,45.0883,706600.0],["2021-10-01",45.9152,47.6433,45.4852,47.2795,793000.0],["2021-10-04",46.7338,47.6102,45.5596,45.8325,962200.0],["2021-10-05",46.0971,46.2542,44.8899,45.8904,926100.0],["2021-10-06",45.4356,46.0227,44.4434,45.4273,581200.0],["2021-10-07",45.9565,46.1302,45.3033,45.5017,430000.0],["2021-10-08",45.4604,45.9731,44.832,44.8485,396100.0],["2021-10-11",44.741,45.4769,44.4434,44.617,481200.0],["2021-10-12",44.5013,44.9808,44.1622,44.5095,1212400.0],["2021-10-13",44.4847,44.8237,43.261,43.2858,482800.0],["2021-10-14",43.8811,44.832,43.2858,44.832,1103700.0],["2021-10-15",45.3447,46.1467,45.2041,45.2289,526800.0],["2021-10-18",44.7989,45.262,44.0713,44.0878,463600.0],["2021-10-19",44.2367,44.5095,43.1369,43.2279,421900.0],["2021-10-20",43.3933,43.9886,42.9881,43.4842,571200.0],["2021-10-21",43.509,44.4764,43.509,44.2036,441100.0],["2021-10-22",43.9638,44.3359,43.3519,43.4594,366400.0],["2021-10-25",43.5008,44.0548,42.9881,43.0377,888400.0],["2021-10-26",43.5504,43.9886,42.9302,43.476,615300.0],["2021-10-27",43.476,45.1875,42.922,44.2532,1041100.0],["2021-10-28",44.369,45.171,43.2279,44.7989,688900.0],["2021-10-29",44.8981,45.3529,44.0299,44.9312,1053400.0],["2021-11-01",45.2041,47.048,45.1462,46.709,824500.0],["2021-11-02",46.6428,46.7172,44.9891,45.7746,716000.0],["2021-11-03",45.6589,47.2216,45.4852,46.8991,576600.0],["2021-11-04",47.0149,47.6185,46.6097,46.9157,700300.0],["2021-11-05",48.0567,49.5616,47.9327,49.1316,686400.0],["2021-11-08",49.5533,49.5947,47.974,48.1973,1111800.0],["2021-11-09",48.2056,48.4619,47.3787,47.9823,352000.0],["2021-11-10",47.6764,48.5363,46.7999,47.1968,521100.0],["2021-11-11",47.3952,47.42,45.7911,45.9234,429800.0],["2021-11-12",46.3286,46.7255,45.4935,45.8904,497400.0],["2021-11-15",45.8738,46.618,45.7415,46.3038,445700.0],["2021-11-16",47.3622,47.3622,46.0392,46.4443,544200.0],["2021-11-17",46.2294,46.5022,44.9478,45.5762,541700.0],["2021-11-18",45.7994,45.9979,45.0801,45.7829,342100.0],["2021-11-19",45.0222,45.8077,43.9886,45.5762,447700.0],["2021-11-22",45.5844,45.8573,44.2615,44.5591,571700.0],["2021-11-23",45.0966,45.7167,44.5674,45.3281,372900.0],["2021-11-24",44.708,45.3943,44.5013,44.8485,338900.0],["2021-11-26",42.7401,42.8145,40.6233,41.4915,525300.0],["2021-11-29",42.6656,42.955,41.26,41.6651,709000.0],["2021-11-30",40.9623,41.4254,39.722,40.6977,1092200.0],["2021-12-01",41.9959,42.3928,38.9861,38.9861,707600.0],["2021-12-02",39.6394,41.6982,39.3913,41.2765,649000.0],["2021-12-03",41.6817,41.6817,40.1851,40.8631,685700.0],["2021-12-06",41.5907,43.3437,41.3509,42.3432,1041300.0],["2021-12-07",42.5251,44.0465,41.9132,42.3101,1197600.0],["2021-12-08",42.8806,44.0465,42.2109,43.2858,520400.0],["2021-12-09",42.3597,43.6413,42.2026,43.2362,400600.0],["2021-12-10",43.9555,44.1953,42.3762,42.7566,625600.0],["2021-12-13",42.277,42.5582,40.3918,40.7308,833100.0],["2021-12-14",40.4143,41.8634,40.4143,40.7391,744100.0],["2021-12-15",40.889,41.0639,39.6066,40.7724,741300.0],["2021-12-16",40.7141,41.2138,39.5316,39.7648,604500.0],["2021-12-17",39.6482,40.7808,38.982,40.5809,1377300.0],["2021-12-20",39.5066,40.5143,39.1569,40.406,719000.0],["2021-12-21",41.0389,43.479,41.0389,43.2957,1329400.0],["2021-12-22",43.2957,44.8114,43.2957,44.3617,576000.0],["2021-12-23",45.0779,45.1029,44.2534,44.878,398600.0],["2021-12-27",44.2534,45.6358,43.912,45.4276,767300.0],["2021-12-28",45.3277,46.1355,45.311,45.5276,378800.0],["2021-12-29",45.2111,46.1022,45.0529,46.0355,338600.0],["2021-12-30",46.2188,46.6685,45.5525,45.6108,246200.0],["2021-12-31",45.2444,46.3603,45.2444,46.0272,291200.0],["2022-01-03",46.5186,47.4929,46.0022,47.4096,952700.0],["2022-01-04",47.9426,49.2251,47.5928,48.8003,682900.0],["2022-01-05",49.0418,49.1085,47.4679,47.4679,715100.0],["2022-01-06",47.8343,48.3007,47.0432,47.5762,730800.0],["2022-01-07",47.5595,48.8337,47.3513,47.9509,1077700.0],["2022-01-10",47.851,47.851,46.3853,47.2098,1161400.0],["2022-01-11",47.1265,47.9093,46.9266,47.7094,470300.0],["2022-01-12",47.8926,48.0675,46.7684,46.86,532700.0],["2022-01-13",46.9849,47.8676,46.7267,47.2014,476600.0],["2022-01-14",46.6934,47.0349,45.8357,46.9016,722000.0],["2022-01-18",46.4519,46.8433,45.3693,45.4276,1060700.0],["2022-01-19",45.5609,45.6108,44.5532,44.6448,473700.0],["2022-01-20",45.1861,46.7934,44.7198,44.8197,609400.0],["2022-01-21",44.5699,45.3027,43.6039,44.6698,705800.0],["2022-01-24",43.6788,45.7691,43.1292,45.7357,1314400.0],["2022-01-25",44.5366,46.2021,43.5955,45.6775,622800.0],["2022-01-26",46.3936,47.4596,45.5192,45.9606,570800.0],["2022-01-27",46.2521,47.0099,44.3533,44.7614,646700.0],["2022-01-28",44.7697,45.5276,43.8037,45.4776,458500.0],["2022-01-31",45.0196,47.4013,44.8613,47.3014,1496900.0],["2022-02-01",47.4846,48.2674,47.0515,48.1425,521000.0],["2022-02-02",47.876,48.334,46.2437,46.7268,771100.0],["2022-02-03",46.4852,47.1348,45.9939,46.0272,288400.0],["2022-02-04",45.6358,46.6018,44.8697,46.2104,550700.0],["2022-02-07",46.6102,47.8843,46.6102,47.6511,422100.0],["2022-02-08",47.8843,49.7081,47.8094,49.5748,764500.0],["2022-02-09",49.9662,50.774,49.9412,50.5492,1163700.0],["2022-02-10",50.1411,51.8649,50.1411,50.5159,1322900.0],["2022-02-11",50.7823,51.0572,48.5838,48.9919,897900.0],["2022-02-14",48.9419,49.808,48.5172,48.792,962500.0],["2022-02-15",49.733,51.8483,49.733,51.6817,1147800.0],["2022-02-16",51.282,52.6228,51.1488,51.4569,1165700.0],["2022-02-17",50.6158,51.282,49.7081,49.9412,997300.0],["2022-02-18",50.0412,50.6324,48.8503,49.1334,748000.0],["2022-02-22",48.5755,49.6914,48.4089,48.792,720000.0],["2022-02-23",49.9662,50.5075,46.885,46.9683,917400.0],["2022-02-24",45.4943,46.5186,44.953,46.4186,777300.0],["2022-02-25",46.7101,47.6928,45.361,47.6345,1060000.0],["2022-02-28",46.7434,47.1598,45.8024,46.6768,989200.0],["2022-03-01",46.3187,46.6685,43.8037,44.0286,675200.0],["2022-03-02",44.6948,46.4436,44.6948,46.2021,750000.0],["2022-03-03",46.7517,46.7684,44.5699,44.8031,497000.0],["2022-03-04",43.8953,44.4033,42.463,42.8211,814400.0],["2022-03-07",42.6961,42.7877,38.4157,38.5656,959200.0],["2022-03-08",39.0736,41.9133,38.3907,40.989,710700.0],["2022-03-09",42.8127,43.9953,42.8127,43.1375,921500.0],["2022-03-10",41.98,44.1035,41.98,43.8537,649600.0],["2022-03-11",44.6865,45.3444,44.0286,44.7198,2260900.0],["2022-03-14",44.9799,45.6091,44.0821,44.6359,589800.0],["2022-03-15",45.0889,46.4649,44.7953,46.1713,865000.0],["2022-03-16",46.8593,48.5289,46.8593,48.5205,1186400.0],["2022-03-17",47.8661,48.8897,47.6731,48.7471,1014400.0],["2022-03-18",48.7303,49.1414,48.0758,48.8897,899600.0],["2022-03-21",48.5373,49.0491,47.5892,48.1598,553600.0],["2022-03-22",48.4786,49.5106,48.4031,48.94,561900.0],["2022-03-23",48.1346,48.3779,47.2452,47.3962,581500.0],["2022-03-24",47.3795,48.6716,47.1781,48.6632,553700.0],["2022-03-25",48.6883,49.4519,48.3779,49.0659,942600.0],["2022-03-28",48.7135,49.0323,47.9416,48.2353,442100.0],["2022-03-29",49.2169,50.3328,49.0659,49.5609,545800.0],["2022-03-30",48.9233,49.4854,48.3024,48.831,500600.0],["2022-03-31",48.7303,49.477,48.3192,48.6128,839300.0],["2022-04-01",48.94,49.2253,46.6411,47.0103,751000.0],["2022-04-04",46.6663,47.2536,46.2384,47.1194,818400.0],["2022-04-05",47.413,47.648,45.7685,45.8105,720500.0],["2022-04-06",45.1812,45.2735,43.0585,43.2683,812500.0],["2022-04-07",43.3438,43.5871,41.3217,42.1943,1792300.0],["2022-04-08",42.1272,42.681,41.1288,41.2462,1171600.0],["2022-04-11",41.07,42.7732,40.8015,42.0517,1581700.0],["2022-04-12",42.5048,42.8655,41.951,42.2111,830400.0],["2022-04-13",42.7984,44.6107,42.3705,44.2583,594700.0],["2022-04-14",44.5268,45.4245,44.317,44.4009,532900.0],["2022-04-18",44.1492,45.2567,44.1492,44.8876,586400.0],["2022-04-19",44.9127,46.4482,44.9127,46.381,700300.0],["2022-04-20",46.7586,47.4466,46.3223,46.8089,1560600.0],["2022-04-21",48.3527,48.3527,45.1393,45.3994,1522400.0],["2022-04-22",45.0973,45.5924,44.1408,44.5771,954800.0],["2022-04-25",44.3758,45.9531,44.0737,45.8021,979100.0],["2022-04-26",45.4749,46.0454,44.7198,44.7701,905500.0],["2022-04-27",44.6107,45.7686,44.5184,45.6763,858600.0],["2022-04-28",45.3239,47.2956,44.8624,46.6663,963900.0],["2022-04-29",47.9836,49.0072,46.5153,46.5488,966700.0],["2022-05-02",46.8677,47.7654,45.3994,46.8089,1025800.0],["2022-05-03",46.7418,47.1194,45.1393,45.8776,691800.0],["2022-05-04",46.0119,46.4146,43.7213,45.8524,946200.0],["2022-05-05",45.3071,46.1461,43.629,44.4261,747000.0],["2022-05-06",44.3758,45.1393,43.3354,44.4177,683400.0],["2022-05-09",43.7968,44.0318,40.7931,41.0532,844500.0],["2022-05-10",41.2966,43.2347,40.9442,42.6306,1114300.0],["2022-05-11",42.6558,43.6458,40.8854,41.0952,759200.0],["2022-05-12",40.7176,41.263,39.048,39.9709,1033700.0],["2022-05-13",40.7344,42.4544,40.7344,41.6993,727000.0],["2022-05-16",41.4728,41.8503,40.5079,41.5063,1041700.0],["2022-05-17",42.6977,43.629,42.1608,42.8739,628300.0],["2022-05-18",42.0014,42.5551,40.4072,40.9861,1076500.0],["2022-05-19",40.273,41.3637,40.2394,40.273,987300.0],["2022-05-20",41.0281,41.0281,38.704,39.7528,764800.0],["2022-05-23",40.5582,40.5582,39.3165,40.3401,891300.0],["2022-05-24",39.6353,40.1387,38.1251,38.4942,873800.0],["2022-05-25",38.3516,40.6673,38.3516,40.4408,781600.0],["2022-05-26",40.8771,42.3789,40.8771,42.1608,575000.0],["2022-05-27",42.3705,43.3018,42.3705,42.9914,489900.0],["2022-05-31",42.7565,43.134,42.0013,42.8823,478400.0],["2022-06-01",43.1592,43.8808,41.9594,42.3286,556300.0],["2022-06-02",42.4125,43.1424,42.2447,43.134,696500.0],["2022-06-03",42.488,43.285,42.488,42.7313,552100.0],["2022-06-06",43.3186,44.015,42.7732,43.6374,475600.0],["2022-06-07",42.9327,43.9982,42.7061,43.9647,562200.0],["2022-06-08",43.4948,43.5284,42.6474,42.9243,561300.0],["2022-06-09",42.9243,42.9243,41.4644,41.5818,594000.0],["2022-06-10",40.6589,41.4476,39.1487,39.1906,755100.0],["2022-06-13",37.9573,38.0663,36.1366,36.3547,743400.0],["2022-06-14",36.3717,36.829,35.9229,36.3886,775900.0],["2022-06-15",36.7951,37.8536,36.4733,37.0576,814700.0],["2022-06-16",35.7789,35.9313,32.7472,33.0182,1491000.0],["2022-06-17",33.34,34.0598,32.7387,33.8735,1652500.0],["2022-06-21",34.949,34.949,33.2553,33.2977,974100.0],["2022-06-22",32.8912,33.7211,32.7811,33.0267,952000.0],["2022-06-23",33.069,33.1537,31.9004,32.6795,1202800.0],["2022-06-24",33.2384,35.3301,33.2384,35.3216,1269700.0],["2022-06-27",35.3047,35.7027,34.8135,35.0845,1100400.0],["2022-06-28",34.5933,36.3971,34.5933,34.8643,1027800.0],["2022-06-29",34.2461,34.7712,33.3231,33.7295,862400.0],["2022-06-30",33.0521,33.5263,31.9173,32.8742,908400.0],["2022-07-01",32.798,34.5171,32.798,34.4155,839200.0],["2022-07-05",34.1614,34.5849,33.2723,34.3985,691100.0],["2022-07-06",34.1276,34.7373,32.3831,32.9759,873000.0],["2022-07-07",33.6195,34.3816,33.1876,34.136,985300.0],["2022-07-08",34.009,34.8982,33.6449,34.1022,638100.0],["2022-07-11",33.5856,34.0768,33.086,33.5602,414900.0],["2022-07-12",33.5432,34.7796,33.5432,33.8312,748200.0],["2022-07-13",32.9081,34.4832,32.815,34.2546,646500.0],["2022-07-14",33.5941,34.0005,33.213,33.6618,488400.0],["2022-07-15",34.1614,34.7712,33.8227,34.7203,581400.0],["2022-07-18",35.4656,36.7697,35.4063,35.9313,951900.0],["2022-07-19",36.4987,37.4726,36.4987,37.083,696900.0],["2022-07-20",36.7189,37.8282,36.6088,37.6419,714100.0],["2022-07-21",36.8374,37.4302,36.1938,37.4048,648500.0],["2022-07-22",37.4048,37.9807,36.8036,37.1254,523700.0],["2022-07-25",37.5403,38.0654,36.7104,37.9553,559300.0],["2022-07-26",37.4048,37.5742,36.7866,36.9221,576400.0],["2022-07-27",37.6504,38.6581,37.498,38.5057,687100.0],["2022-07-28",37.7774,38.6412,36.2023,37.2609,1043700.0],["2022-07-29",37.0237,37.0322,35.8974,36.5072,1078900.0],["2022-08-01",36.1007,37.0237,36.0329,36.6342,834100.0],["2022-08-02",36.3293,36.702,35.9398,36.2447,698000.0],["2022-08-03",36.6342,37.8621,36.6003,37.3371,602400.0],["2022-08-04",37.4556,37.7097,36.9221,37.2863,538300.0],["2022-08-05",36.956,37.4472,36.7443,37.0661,447000.0],["2022-08-08",37.4556,38.3956,37.2609,37.3371,688300.0],["2022-08-09",37.0153,37.4218,36.6596,37.4133,803300.0],["2022-08-10",38.4718,38.8021,37.8621,38.0823,665200.0],["2022-08-11",38.7513,39.4203,38.438,38.7513,603800.0],["2022-08-12",38.8953,40.1825,38.8953,40.1655,741600.0],["2022-08-15",39.8098,40.3688,39.6574,39.9877,971600.0],["2022-08-16",39.7336,40.7498,39.7336,40.6228,413600.0],["2022-08-17",40.0131,40.3264,39.5643,39.8861,683500.0],["2022-08-18",39.776,40.2671,39.5473,40.2587,392900.0],["2022-08-19",39.6066,39.8691,39.0646,39.2171,532800.0],["2022-08-22",38.1331,38.294,37.7012,37.769,719800.0],["2022-08-23",38.0738,38.6327,37.8875,38.3702,391600.0],["2022-08-24",38.0738,38.9037,38.0738,38.5311,567400.0],["2022-08-25",38.9207,39.505,38.7598,39.1493,473700.0],["2022-08-26",38.9376,39.2255,36.9052,36.9052,563100.0],["2022-08-29",36.414,37.2524,36.1176,36.9137,643000.0],["2022-08-30",37.1508,37.3794,35.762,35.9229,490300.0],["2022-08-31",36.1684,36.4987,35.6603,35.9059,472500.0],["2022-09-01",35.5672,35.7366,34.4663,35.1014,514000.0],["2022-09-02",35.5333,35.8466,34.7796,35.1522,1039900.0],["2022-09-06",35.491,35.5841,34.1191,34.6018,526400.0],["2022-09-07",34.8135,35.7027,34.6949,35.4994,978400.0],["2022-09-08",35.0167,36.0329,34.7288,36.0329,1460700.0],["2022-09-09",36.2362,37.1592,36.2362,36.956,961900.0],["2022-09-12",37.354,37.769,36.8628,36.9221,1135300.0],["2022-09-13",35.6857,36.2785,35.2877,35.4571,689000.0],["2022-09-14",35.3459,35.5853,34.5679,35.534,880700.0],["2022-09-15",35.4571,36.5173,35.4571,35.8846,903200.0],["2022-09-16",35.4058,35.4058,34.243,34.7218,1306600.0],["2022-09-19",34.2943,35.5597,34.2943,35.0296,1092300.0],["2022-09-20",34.9526,35.1664,34.2002,34.5422,637900.0],["2022-09-21",34.7645,34.7816,33.0032,33.0203,932500.0],["2022-09-22",32.8835,32.9605,30.4895,30.8828,1455500.0],["2022-09-23",30.3271,30.5836,29.3182,30.4895,1414100.0],["2022-09-26",30.7546,31.3103,30.31,30.3955,1274600.0],["2022-09-27",31.088,31.5326,30.1732,30.5066,1313800.0],["2022-09-28",30.7118,31.7549,30.6862,31.3616,1246500.0],["2022-09-29",30.7631,30.8401,29.9765,30.575,685600.0],["2022-09-30",30.3185,30.404,29.1386,29.1728,1993900.0],["2022-10-03",29.6858,30.7546,28.7025,30.2843,878100.0],["2022-10-04",31.1393,32.2594,30.8743,32.114,898000.0],["2022-10-05",31.4386,32.4389,31.3531,32.1653,757500.0],["2022-10-06",31.9943,32.3791,31.507,31.678,562400.0],["2022-10-07",31.1735,31.2847,30.3698,30.7631,733300.0],["2022-10-10",30.9769,31.1906,30.4126,30.7973,708400.0],["2022-10-11",30.9085,31.2932,30.1988,30.8999,853500.0],["2022-10-12",30.9598,31.2676,30.4553,30.9769,1503000.0],["2022-10-13",30.5836,32.1397,30.1219,31.7891,1286500.0],["2022-10-14",32.2166,32.7211,31.4386,31.678,931900.0],["2022-10-17",32.3791,32.9092,32.02,32.6783,1135000.0],["2022-10-18",33.653,34.166,33.1144,33.3196,650800.0],["2022-10-19",33.1058,33.6359,32.9348,33.3196,1007500.0],["2022-10-20",33.3623,34.1147,32.8066,33.0118,761100.0],["2022-10-21",32.9861,33.901,32.6869,33.7385,1408300.0],["2022-10-24",33.9779,34.1575,33.388,33.824,698000.0],["2022-10-25",33.5761,34.5679,33.4393,34.1746,1338600.0],["2022-10-26",34.0463,35.0638,34.0292,34.337,946900.0],["2022-10-27",33.9437,34.2857,31.4471,31.8062,1968000.0],["2022-10-28",30.8059,32.1653,30.8059,32.0884,1233900.0],["2022-10-31",32.114,32.8408,31.7207,32.4731,1285000.0],["2022-11-01",33.046,33.1828,32.0713,32.4389,934800.0],["2022-11-02",32.1055,32.2679,30.2245,30.3356,1014700.0],["2022-11-03",29.968,30.652,29.2583,30.31,1496000.0],["2022-11-04",30.9512,31.3531,30.1048,31.0282,834700.0],["2022-11-07",31.3018,31.3702,30.2672,31.1393,569600.0],["2022-11-08",31.4386,31.7122,30.9341,31.43,543500.0],["2022-11-09",30.9512,31.772,30.7204,31.336,513400.0],["2022-11-10",32.5672,33.6616,32.5244,33.6445,803800.0],["2022-11-11",34.0207,34.8586,34.0036,34.3969,746600.0],["2022-11-14",34.2088,34.6192,33.6616,33.73,745900.0],["2022-11-15",34.414,34.9783,33.6274,33.8326,672200.0],["2022-11-16",33.3538,33.4649,32.5159,32.9177,520100.0],["2022-11-17",32.2337,32.5843,32.0627,32.4646,424200.0],["2022-11-18",32.9434,33.0631,32.456,32.4902,775300.0],["2022-11-21",32.2765,32.5928,31.9003,32.1311,459200.0],["2022-11-22",32.3449,32.704,32.1226,32.6185,630900.0],["2022-11-23",32.4475,32.6698,31.9772,32.2166,589600.0],["2022-11-25",32.1482,32.7809,32.1482,32.6185,209000.0],["2022-11-28",32.2594,32.6698,31.6951,32.0029,669600.0],["2022-11-29",32.0884,32.8664,32.0371,32.798,500100.0],["2022-11-30",32.5501,33.2683,32.2252,33.2341,869200.0],["2022-12-01",33.6445,34.0805,33.5077,33.5077,755100.0],["2022-12-02",33.0118,33.8155,32.9776,33.4478,488500.0],["2022-12-05",33.1144,33.1144,32.3021,32.875,1250400.0],["2022-12-06",32.9605,33.0289,30.8572,31.2419,1147100.0],["2022-12-07",30.9085,31.7207,30.8401,31.3445,846100.0],["2022-12-08",31.8148,32.3192,31.6267,31.8575,718500.0],["2022-12-09",31.6609,32.0969,31.3702,31.7207,466300.0],["2022-12-12",31.6951,32.6698,31.4044,32.4731,766900.0],["2022-12-13",33.73,33.8668,32.5159,32.8835,1224100.0],["2022-12-14",32.8403,33.1773,32.1751,32.5811,857300.0],["2022-12-15",32.1232,32.4256,31.553,31.9418,841100.0],["2022-12-16",31.5011,31.7085,30.7927,31.4752,1631300.0],["2022-12-19",31.6739,31.7603,30.4643,30.6285,727400.0],["2022-12-20",30.5075,30.9827,30.1619,30.8445,636400.0],["2022-12-21",31.0519,31.3888,30.7149,30.7495,692800.0],["2022-12-22",30.4471,30.4471,29.298,30.2224,697700.0],["2022-12-23",30.1965,31.2333,30.041,31.2247,517600.0],["2022-12-27",31.2765,31.5875,30.9136,31.2592,651600.0],["2022-12-28",31.2765,31.3456,30.162,30.1792,760900.0],["2022-12-29",30.473,31.2851,30.3434,31.2333,576300.0],["2022-12-30",30.8791,31.5616,30.7581,31.4493,701500.0],["2023-01-03",31.7863,32.0023,30.5162,30.5508,712800.0],["2023-01-04",30.8704,31.9331,30.7149,31.8381,954500.0],["2023-01-05",31.6394,31.9418,31.2333,31.5443,808400.0],["2023-01-06",31.8381,32.9181,31.769,32.6935,802300.0],["2023-01-09",32.9958,33.3155,32.6157,32.9958,1742400.0],["2023-01-10",32.8749,33.8858,32.8749,33.8253,1025800.0],["2023-01-11",34.0067,34.5769,33.9203,34.4473,738400.0],["2023-01-12",34.7065,35.1558,34.5597,35.0003,597000.0],["2023-01-13",34.551,35.4496,34.551,35.32,676600.0],["2023-01-17",35.3632,35.942,35.2941,35.3718,525400.0],["2023-01-18",35.5533,36.2963,34.767,34.8275,738300.0],["2023-01-19",34.361,35.2249,34.361,34.9139,441700.0],["2023-01-20",35.0435,36.279,34.8189,36.2704,649100.0],["2023-01-23",36.3654,36.4086,35.9853,36.1926,519000.0],["2023-01-24",36.1667,36.495,35.7001,35.9766,437700.0],["2023-01-25",35.5101,36.3654,35.5101,36.2013,375700.0],["2023-01-26",36.3913,36.6419,35.9161,36.2272,652200.0],["2023-01-27",36.2013,36.5555,35.9593,36.4173,652500.0],["2023-01-30",35.9421,36.5641,35.7261,35.968,460900.0],["2023-01-31",36.0285,36.6851,35.8038,36.6073,706200.0],["2023-02-01",36.495,37.4195,36.2531,37.0653,582700.0],["2023-02-02",37.4195,38.871,37.2812,38.1884,824500.0],["2023-02-03",36.8061,37.3849,36.4691,36.9961,549900.0],["2023-02-06",36.5728,37.0739,36.2445,36.4777,558000.0],["2023-02-07",36.5382,37.4972,36.279,37.4713,559800.0],["2023-02-08",37.2121,37.3936,36.832,37.3936,792800.0],["2023-02-09",37.912,38.0675,36.5641,36.6592,499400.0],["2023-02-10",36.2617,36.4604,35.6915,35.8211,533300.0],["2023-02-13",35.8816,36.7715,35.8816,36.7197,398300.0],["2023-02-14",36.5728,37.4022,36.279,37.3849,440400.0],["2023-02-15",37.238,37.8947,37.1862,37.696,474700.0],["2023-02-16",37.0912,37.4627,36.7369,36.7456,593400.0],["2023-02-17",36.5296,36.711,36.0371,36.3913,676500.0],["2023-02-21",35.7865,36.1753,34.8102,35.0694,1050400.0],["2023-02-22",36.2617,37.0739,35.0867,35.4496,1205600.0],["2023-02-23",36.1667,37.1171,35.7606,36.3827,1276500.0],["2023-02-24",35.9593,36.3741,35.4669,36.1321,535900.0],["2023-02-27",36.6333,36.7197,36.2185,36.2445,721800.0],["2023-02-28",36.1667,36.7197,36.1667,36.2445,649600.0],["2023-03-01",36.1408,36.616,36.1408,36.3827,837700.0],["2023-03-02",36.0976,36.8233,36.0457,36.6765,449700.0],["2023-03-03",36.927,37.0048,36.616,36.7715,527400.0],["2023-03-06",36.927,37.791,36.7888,36.832,945200.0],["2023-03-07",36.9184,37.1948,36.4345,36.4432,1104700.0],["2023-03-08",36.5209,36.8406,36.2877,36.6937,498600.0],["2023-03-09",36.9184,36.9529,35.2422,35.3286,1104600.0],["2023-03-10",35.1299,35.1299,33.5834,33.8339,651400.0],["2023-03-13",33.2637,33.2637,31.6739,32.0023,891400.0],["2023-03-14",32.9906,33.2442,32.1334,32.5183,727300.0],["2023-03-15",31.5475,32.3521,31.2763,32.2034,1057900.0],["2023-03-16",31.8186,33.4104,31.7574,33.183,1034800.0],["2023-03-17",33.1568,33.5941,32.6932,32.7719,1812700.0],["2023-03-20",33.1218,33.839,32.9643,33.2092,708400.0],["2023-03-21",33.8127,34.4337,33.7515,34.0839,669900.0],["2023-03-22",34.1013,34.39,33.2092,33.2442,565700.0],["2023-03-23",33.4191,33.6903,31.8186,31.9935,801800.0],["2023-03-24",31.5562,31.7574,30.7865,31.2938,978600.0],["2023-03-27",31.7049,31.8186,31.0139,31.3201,731600.0],["2023-03-28",31.2588,31.976,31.1889,31.8711,956700.0],["2023-03-29",32.3346,32.9906,32.1597,32.9818,744800.0],["2023-03-30",33.4716,34.2325,33.3229,33.5591,905000.0],["2023-03-31",33.9002,34.4862,33.9002,34.285,613100.0],["2023-04-03",34.2325,34.4075,33.4454,33.5941,603200.0],["2023-04-04",33.6815,33.6815,32.8157,33.2967,549200.0],["2023-04-05",32.9906,33.113,32.6407,33.0168,637300.0],["2023-04-06",33.2092,33.2879,32.7807,33.1567,479100.0],["2023-04-10",32.9468,33.6815,32.8769,33.1742,412600.0],["2023-04-11",33.3667,34.215,33.3404,33.9614,593100.0],["2023-04-12",34.215,34.285,33.3229,33.3492,602700.0],["2023-04-13",33.5853,34.4337,33.4804,34.3375,565500.0],["2023-04-14",34.3725,34.7748,34.0314,34.5212,495200.0],["2023-04-17",34.0838,34.5212,33.8127,34.3112,654700.0],["2023-04-18",34.6786,35.2034,34.5299,34.8185,446000.0],["2023-04-19",34.7223,35.1334,34.6611,34.836,500600.0],["2023-04-20",34.5911,34.9672,34.4599,34.7398,512700.0],["2023-04-21",34.8623,34.8623,34.3025,34.4949,474900.0],["2023-04-24",34.4424,35.1946,34.3375,35.0372,604200.0],["2023-04-25",34.7835,35.0284,34.39,34.39,697900.0],["2023-04-26",35.8593,35.8593,32.4571,32.9993,1713300.0],["2023-04-27",32.9993,33.3929,32.6145,33.1218,1304700.0],["2023-04-28",32.9031,33.7952,32.8506,33.4716,877400.0],["2023-05-01",33.3929,34.0051,33.3929,33.4279,750200.0],["2023-05-02",33.0868,33.2705,32.1422,32.702,761600.0],["2023-05-03",32.632,33.113,31.9673,32.0285,702900.0],["2023-05-04",32.0722,32.1247,30.5504,30.6816,636400.0],["2023-05-05",31.4775,31.7049,31.0664,31.425,591600.0],["2023-05-08",31.7836,32.0547,31.1276,31.3463,712100.0],["2023-05-09",31.1976,31.9498,30.9527,31.9235,646300.0],["2023-05-10",32.1422,32.4046,30.874,31.2501,634500.0],["2023-05-11",30.9527,31.3725,30.8215,31.3113,586800.0],["2023-05-12",31.3375,31.5475,30.769,30.9615,528600.0],["2023-05-15",30.9527,31.5737,30.8128,31.5475,776200.0],["2023-05-16",31.6262,31.8798,31.1364,31.5475,825400.0],["2023-05-17",31.8536,33.0518,31.8273,32.5183,721000.0],["2023-05-18",32.3783,33.2705,32.2384,33.2092,762300.0],["2023-05-19",33.2792,33.5066,32.1684,32.1859,749700.0],["2023-05-22",32.1597,32.4833,31.7311,31.7923,1042400.0],["2023-05-23",31.8536,32.4833,31.4425,32.3521,1297800.0],["2023-05-24",32.0635,32.4571,31.9148,32.2646,1029700.0],["2023-05-25",32.4483,32.7894,32.2122,32.6757,913600.0],["2023-05-26",32.6757,33.3842,32.5445,33.1742,636700.0],["2023-05-30",33.2617,33.4716,32.3084,32.3433,487500.0],["2023-05-31",32.2297,32.3609,31.2064,31.8973,929400.0],["2023-06-01",32.1247,33.0256,31.6874,32.8419,657500.0],["2023-06-02",33.4366,34.5824,33.3492,34.4687,641300.0],["2023-06-05",33.9439,34.5824,33.6728,34.5037,661700.0],["2023-06-06",34.5299,35.8156,34.3987,35.7456,802100.0],["2023-06-07",35.9468,36.5065,35.4832,35.5357,933000.0],["2023-06-08",35.4745,35.7194,35.0022,35.6319,612900.0],["2023-06-09",35.527,35.973,35.3608,35.7719,594600.0],["2023-06-12",36.078,36.8214,35.7631,36.6552,785600.0],["2023-06-13",36.8301,37.1188,36.4453,37.0138,653700.0],["2023-06-14",37.3409,37.6238,36.6514,36.837,875600.0],["2023-06-15",36.5188,36.8724,36.1298,36.784,574900.0],["2023-06-16",36.9785,36.9785,36.0326,36.4127,1860300.0],["2023-06-20",36.3596,36.3596,35.4933,35.8823,571100.0],["2023-06-21",35.8734,35.9795,35.5552,35.5552,631500.0],["2023-06-22",35.5287,35.6524,34.9717,35.0336,534500.0],["2023-06-23",34.3618,34.4944,33.628,33.9463,1304200.0],["2023-06-26",33.7076,34.4767,33.6811,33.8932,529700.0],["2023-06-27",33.9816,34.7596,33.4512,34.7154,463400.0],["2023-06-28",34.6977,35.1574,34.459,35.069,539000.0],["2023-06-29",34.9894,35.8911,34.9894,35.8734,454000.0],["2023-06-30",36.1563,36.2624,35.5552,35.6613,705300.0],["2023-07-03",35.4491,36.0414,35.4491,35.6524,328200.0],["2023-07-05",35.3695,35.5552,34.8391,35.2723,691100.0],["2023-07-06",34.8922,35.4668,34.5032,35.4314,615700.0],["2023-07-07",35.5287,36.8635,35.511,36.395,881400.0],["2023-07-10",36.395,37.2879,36.395,36.7751,784300.0],["2023-07-11",36.9431,37.8536,36.9343,37.8448,698100.0],["2023-07-12",38.4636,38.7465,37.7652,37.8536,767900.0],["2023-07-13",38.1984,38.4106,37.9155,38.1365,504000.0],["2023-07-14",38.163,38.163,36.6248,36.9696,818300.0],["2023-07-17",36.6072,37.1729,36.5453,37.1199,677100.0],["2023-07-18",37.1022,38.3664,37.0138,38.3575,959900.0],["2023-07-19",38.331,38.5874,37.9862,38.2161,743800.0],["2023-07-20",38.1719,38.1719,37.5619,37.5619,647900.0],["2023-07-21",37.6768,37.8271,37.2348,37.3321,662800.0],["2023-07-24",37.279,37.4116,36.3154,36.6337,666600.0],["2023-07-25",36.4127,36.6956,36.1121,36.4746,877000.0],["2023-07-26",34.9364,36.4304,33.7606,34.5386,2233800.0],["2023-07-27",34.7507,35.9442,34.6623,35.1043,1181400.0],["2023-07-28",35.4403,35.5994,35.1043,35.4226,974100.0],["2023-07-31",35.4579,36.0237,35.4579,36.006,712800.0],["2023-08-01",35.5905,36.0414,35.2723,35.9795,706200.0],["2023-08-02",35.4403,36.3243,35.4137,36.1475,852800.0],["2023-08-03",35.5994,35.8469,34.2203,34.848,1246200.0],["2023-08-04",35.0867,35.2723,34.4678,34.6535,748000.0],["2023-08-07",35.0071,36.0237,34.901,35.8469,663700.0],["2023-08-08",35.3077,36.0591,34.9983,36.0502,534200.0],["2023-08-09",36.227,36.8724,36.227,36.8193,551600.0],["2023-08-10",37.0845,37.2967,36.2536,36.342,539900.0],["2023-08-11",36.3685,36.616,36.174,36.3773,531000.0],["2023-08-14",36.2447,36.7486,35.9707,36.7309,457500.0],["2023-08-15",36.5188,36.7663,36.2624,36.3862,430300.0],["2023-08-16",36.2182,36.6691,35.5375,35.5817,549800.0],["2023-08-17",35.732,35.8204,34.9806,35.122,338000.0],["2023-08-18",34.8303,35.4579,34.7596,35.2988,355400.0],["2023-08-21",35.2988,35.5729,34.4502,34.5916,670400.0],["2023-08-22",34.7949,35.1839,34.5828,34.9717,372400.0],["2023-08-23",34.8833,35.3519,34.7065,35.2193,298400.0],["2023-08-24",34.9452,35.6436,34.7419,35.1839,424100.0],["2023-08-25",35.3165,35.5463,35.0159,35.1751,332100.0],["2023-08-28",35.2458,35.9442,35.2458,35.6348,405000.0],["2023-08-29",35.5198,36.5453,35.4049,36.5011,283500.0],["2023-08-30",36.3596,36.6337,36.0768,36.1121,381500.0],["2023-08-31",36.1828,36.395,35.511,35.5375,330700.0],["2023-09-01",35.8381,36.7132,35.8381,36.6425,423200.0],["2023-09-05",36.3066,36.395,34.5562,34.7596,648200.0],["2023-09-06",34.5474,35.1485,34.3529,34.7861,513200.0],["2023-09-07",34.5562,34.6181,33.6987,33.9021,814800.0],["2023-09-08",34.1408,34.8745,33.8756,34.6977,522200.0],["2023-09-11",35.0159,35.1043,33.8048,34.0347,460300.0],["2023-09-12",33.849,34.2999,33.6988,34.185,479600.0],["2023-09-13",34.0258,34.238,33.5396,33.6634,828800.0],["2023-09-14",33.9944,35.0232,33.7171,34.9963,619200.0],["2023-09-15",34.8442,35.0321,34.2449,34.4685,1434800.0],["2023-09-18",34.3701,34.3969,33.9407,33.9497,533000.0],["2023-09-19",33.8691,34.2001,33.4397,33.7081,541000.0],["2023-09-20",33.8155,34.2807,33.7171,33.7171,470900.0],["2023-09-21",33.4129,33.5203,32.8493,32.8672,476900.0],["2023-09-22",33.1266,33.3413,32.6346,32.7062,547100.0],["2023-09-25",32.4199,32.6883,32.2052,32.4378,420900.0],["2023-09-26",32.2589,32.6704,31.91,32.0084,825400.0],["2023-09-27",32.0263,32.4289,31.57,31.9458,663300.0],["2023-09-28",31.9726,33.1624,31.8653,33.064,674500.0],["2023-09-29",33.1535,33.3682,32.5362,32.8583,542200.0],["2023-10-02",32.7956,32.8583,32.1068,32.1336,533700.0],["2023-10-03",31.9994,32.2052,30.5323,30.8454,884800.0],["2023-10-04",30.9975,31.409,30.5771,31.1764,680700.0],["2023-10-05",30.9796,31.0691,30.0403,30.085,832300.0],["2023-10-06",29.8793,30.8991,29.8793,30.5323,1007600.0],["2023-10-09",30.2282,30.5592,29.6198,30.2729,701300.0],["2023-10-10",30.5681,31.6774,30.5681,31.3285,771600.0],["2023-10-11",31.3375,31.7311,30.9617,31.1406,776500.0],["2023-10-12",31.0065,31.0601,30.1655,30.3802,706100.0],["2023-10-13",30.2639,30.5681,29.6735,29.7809,536700.0],["2023-10-16",30.2371,30.8991,30.2282,30.5949,563200.0],["2023-10-17",30.8186,31.9279,30.8186,31.1049,915400.0],["2023-10-18",30.7291,31.2391,30.5234,30.8991,681900.0],["2023-10-19",30.9707,31.1049,29.9866,30.085,613400.0],["2023-10-20",30.1029,30.416,29.763,30.1029,607300.0],["2023-10-23",29.9598,30.3087,29.602,29.6377,1220400.0],["2023-10-24",30.094,30.3534,29.7093,29.8703,779100.0],["2023-10-25",28.94,30.1924,28.7163,29.3246,1171100.0],["2023-10-26",29.3694,29.9687,29.0384,29.3515,973600.0],["2023-10-27",29.2978,29.6646,28.8684,29.092,822600.0],["2023-10-30",29.5393,30.3981,29.423,30.0492,1079200.0],["2023-10-31",29.9777,30.5681,29.8793,30.4429,1041200.0],["2023-11-01",30.4429,30.4429,29.5841,30.0224,586600.0],["2023-11-02",30.3355,30.6128,29.2888,30.0403,1089200.0],["2023-11-03",30.5771,31.91,30.5323,31.7132,1062600.0],["2023-11-06",31.8116,31.9905,31.0154,31.3106,961500.0],["2023-11-07",31.3285,32.2857,31.0959,32.2141,866200.0],["2023-11-08",32.2052,32.6167,31.7221,31.74,645800.0],["2023-11-09",31.8563,31.8653,30.8007,30.8454,690000.0],["2023-11-10",30.8812,31.1138,30.6934,31.1049,547800.0],["2023-11-13",30.7649,30.9081,30.5234,30.6576,514500.0],["2023-11-14",31.901,33.0103,31.901,33.0103,874600.0],["2023-11-15",33.1535,34.4059,32.7956,34.1554,1072800.0],["2023-11-16",33.7528,34.057,33.0998,33.3771,837600.0],["2023-11-17",33.1624,33.5739,32.4736,33.4397,702200.0],["2023-11-20",33.4576,33.6187,33.1803,33.2787,1057700.0],["2023-11-21",32.9924,33.2071,32.7151,33.0372,425600.0],["2023-11-22",33.2429,33.8513,33.2429,33.6723,383700.0],["2023-11-24",33.5918,33.9049,33.3234,33.4755,363800.0],["2023-11-27",33.3771,33.6813,33.2698,33.3055,653300.0],["2023-11-28",33.2608,33.3056,32.8851,33.0372,811700.0],["2023-11-29",33.4308,33.4308,32.232,32.2857,895300.0],["2023-11-30",32.3394,32.4646,31.7669,31.8832,1065000.0],["2023-12-01",31.9547,33.8513,31.6774,33.8065,891800.0],["2023-12-04",33.7439,34.8174,33.3592,33.4666,873700.0],["2023-12-05",33.2787,33.2787,32.2857,32.4557,531800.0],["2023-12-06",32.8225,33.5739,32.6257,33.234,627600.0],["2023-12-07",33.2519,34.0033,33.2519,33.9855,548400.0],["2023-12-08",33.9676,34.8085,33.9676,34.719,567200.0],["2023-12-11",34.6653,35.1931,34.6653,34.8711,496400.0],["2023-12-12",34.8174,34.8174,33.9586,33.9855,541300.0],["2023-12-13",33.5829,34.558,32.894,34.4506,1012400.0],["2023-12-14",35.6092,37.4829,35.573,37.0575,1354600.0],["2023-12-15",37.1118,37.1118,35.9351,36.1976,1517600.0],["2023-12-18",36.1885,36.4963,35.4825,36.1976,686800.0],["2023-12-19",36.623,36.786,36.2338,36.2791,481900.0],["2023-12-20",36.1342,36.1795,35.1748,35.3558,537900.0],["2023-12-21",36.2791,36.5778,35.7812,36.5054,532400.0],["2023-12-22",36.5868,36.8674,36.1161,36.5416,379600.0],["2023-12-26",36.4691,36.6592,36.1523,36.4873,335100.0],["2023-12-27",36.3877,36.5778,35.8446,35.9713,425500.0],["2023-12-28",35.8717,36.2429,35.7269,35.7812,431500.0],["2023-12-29",35.6364,36.0528,35.2834,35.3829,558500.0],["2024-01-02",36.451,37.3472,36.27,36.9217,659800.0],["2024-01-03",35.8898,36.0799,35.2924,35.3286,478000.0],["2024-01-04",35.3648,35.9079,35.2472,35.4916,453300.0],["2024-01-05",35.1023,36.5235,34.8761,36.1885,632000.0],["2024-01-08",35.917,36.3424,35.7088,36.2519,459500.0],["2024-01-09",35.5549,35.8627,35.4916,35.6545,367000.0],["2024-01-10",35.6635,36.1523,35.4916,36.0437,346100.0],["2024-01-11",36.0166,36.1704,35.4373,35.9804,469500.0],["2024-01-12",36.1976,36.2972,34.9123,34.9485,487500.0],["2024-01-16",34.6317,35.2834,34.3873,35.2834,459100.0],["2024-01-17",34.6317,35.2291,34.6317,35.0209,312400.0],["2024-01-18",35.1567,35.6002,34.9575,35.4735,344500.0],["2024-01-19",35.573,35.7812,35.0299,35.736,387500.0],["2024-01-22",35.9804,36.098,35.5187,35.6817,406300.0],["2024-01-23",36.0437,36.261,35.573,35.8355,525000.0],["2024-01-24",36.3424,36.3424,35.4825,35.6636,415600.0],["2024-01-25",36.2338,37.5191,36.2338,37.492,746400.0],["2024-01-26",37.6549,37.8903,37.311,37.6549,452200.0],["2024-01-29",37.6097,37.6549,37.2476,37.5191,564100.0],["2024-01-30",37.0756,37.8722,37.0756,37.4739,475600.0],["2024-01-31",37.3834,37.8269,36.4872,36.5868,591600.0],["2024-02-01",36.786,37.1842,36.089,37.139,374700.0],["2024-02-02",36.6864,37.1752,36.1704,36.8493,281200.0],["2024-02-05",36.4058,36.4872,35.8989,36.1976,359300.0],["2024-02-06",36.1795,36.9489,35.9623,36.7679,414300.0],["2024-02-07",36.7769,36.7769,36.0709,36.098,400600.0],["2024-02-08",36.1976,36.7316,36.0709,36.5416,324300.0],["2024-02-09",36.4692,37.1118,36.0528,37.1028,501000.0],["2024-02-12",37.1118,38.3066,37.1118,38.1709,460200.0],["2024-02-13",37.2385,37.2385,36.0075,36.4329,481600.0],["2024-02-14",36.976,36.976,36.098,36.7679,476700.0],["2024-02-15",36.9579,37.9084,36.9579,37.5735,561000.0],["2024-02-16",37.2566,37.7454,36.9127,37.3834,587100.0],["2024-02-20",37.1028,37.6278,37.0032,37.4286,602200.0],["2024-02-21",37.7002,39.8997,37.1933,39.5014,969900.0],["2024-02-22",39.9088,41.873,39.9088,41.3932,1228500.0],["2024-02-23",41.1851,41.4385,40.651,40.8411,688900.0],["2024-02-26",40.8954,41.0493,40.298,40.4428,428000.0],["2024-02-27",40.8592,41.167,40.4971,40.6148,416300.0],["2024-02-28",40.3976,41.357,40.2165,40.9226,576600.0],["2024-02-29",41.1398,41.1398,39.9721,40.4519,585400.0],["2024-03-01",40.5877,41.2394,40.0989,40.7234,384100.0],["2024-03-04",40.7687,41.1217,40.5424,40.5967,427000.0],["2024-03-05",40.4428,41.0945,40.3885,40.8592,341900.0],["2024-03-06",41.3842,41.6829,41.1217,41.2122,315500.0],["2024-03-07",41.3208,41.52,40.5062,40.6058,306700.0],["2024-03-08",40.832,41.0855,40.6329,40.9497,371000.0],["2024-03-11",40.6601,41.3027,40.6239,41.0493,309200.0],["2024-03-12",41.0221,41.1217,40.8049,40.9045,438500.0],["2024-03-13",40.8411,41.6195,40.8411,41.004,428200.0],["2024-03-14",41.1851,41.1851,40.3523,40.5062,544200.0],["2024-03-15",40.4881,41.5562,40.4881,41.167,987300.0],["2024-03-18",41.3299,41.9273,41.0674,41.4385,754000.0],["2024-03-19",41.1579,42.2984,41.1579,42.2441,876600.0],["2024-03-20",42.1801,43.2689,41.7866,43.0218,902800.0],["2024-03-21",43.3787,43.6257,42.6558,43.0218,788700.0],["2024-03-22",43.0493,43.5251,42.8114,43.3421,576700.0],["2024-03-25",43.5342,43.9917,43.4244,43.7172,625000.0],["2024-03-26",43.6349,44.01,43.3695,43.397,635100.0],["2024-03-27",43.7081,44.3851,43.6349,44.2936,549900.0],["2024-03-28",44.3211,44.8518,44.074,44.7969,859400.0],["2024-04-01",44.623,44.742,43.7721,43.7904,578600.0],["2024-04-02",43.2872,43.8179,43.031,43.3055,750100.0],["2024-04-03",43.1591,43.4976,43.0035,43.3878,850700.0],["2024-04-04",43.7264,43.9185,42.2716,42.4088,486300.0],["2024-04-05",42.546,43.1225,42.418,42.6558,589900.0],["2024-04-08",42.9761,43.4793,42.9212,42.9395,558700.0],["2024-04-09",43.0218,43.2414,42.5735,42.6101,759600.0],["2024-04-10",42.0794,42.6741,41.503,41.8232,573100.0],["2024-04-11",41.8873,42.1526,41.4298,41.8324,399700.0],["2024-04-12",41.2925,41.4938,40.3227,40.5331,562900.0],["2024-04-15",41.201,41.4115,40.4142,40.5057,462700.0],["2024-04-16",40.341,40.5697,39.8377,40.039,571800.0],["2024-04-17",40.3501,40.4874,39.6822,39.8652,505300.0],["2024-04-18",39.9933,40.1854,39.7371,40.0024,537100.0],["2024-04-19",39.7462,40.2129,39.6822,39.8926,704100.0],["2024-04-22",40.2037,41.137,39.9475,41.0455,534100.0],["2024-04-23",41.0547,42.2258,41.0547,42.1435,1239400.0],["2024-04-24",41.4115,42.6924,40.5789,42.3082,1245800.0],["2024-04-25",42.0428,42.2899,41.6494,41.8049,588100.0],["2024-04-26",41.8873,42.6833,41.75,41.9147,691500.0],["2024-04-29",41.9879,42.7016,41.1278,41.5213,887600.0],["2024-04-30",41.1827,41.2285,39.8011,39.8377,755000.0],["2024-05-01",39.7554,40.8717,39.3437,40.0116,481700.0],["2024-05-02",40.5789,40.8625,39.975,40.7161,388800.0],["2024-05-03",41.4755,41.8049,40.7344,40.8991,362000.0],["2024-05-06",41.3017,41.6951,41.2925,41.6036,455400.0],["2024-05-07",41.7409,42.4271,41.5579,41.5853,501400.0],["2024-05-08",41.32,41.7866,41.0089,41.0912,418400.0],["2024-05-09",41.1553,41.75,40.7527,41.6494,246400.0],["2024-05-10",41.7592,41.7592,41.0363,41.5945,333800.0],["2024-05-13",41.9605,42.3356,41.5304,41.6951,357500.0],["2024-05-14",42.0062,42.3905,41.8507,42.0337,409900.0],["2024-05-15",42.2716,42.3905,41.6128,41.7592,395200.0],["2024-05-16",42.5186,42.5461,42.0428,42.1892,376600.0],["2024-05-17",42.1892,42.2441,41.2102,41.2193,348500.0],["2024-05-20",41.1827,41.7775,41.1827,41.7592,979300.0],["2024-05-21",41.5396,41.7134,40.9632,41.2285,386500.0],["2024-05-22",41.0547,41.2376,40.2769,40.4416,370700.0],["2024-05-23",40.5423,40.5423,39.2064,39.2522,705800.0],["2024-05-24",39.5449,40.6155,39.5449,40.3959,482300.0],["2024-05-28",40.8168,40.9449,40.0024,40.2861,642700.0],["2024-05-29",39.7371,39.8103,39.1973,39.5358,432000.0],["2024-05-30",39.7188,40.0207,39.5815,39.6547,424600.0],["2024-05-31",39.856,40.3776,39.5998,40.2037,793400.0],["2024-06-03",40.6612,40.6612,39.545,39.7828,450300.0],["2024-06-04",39.3894,40.5057,39.3803,39.7371,468600.0],["2024-06-05",39.9201,40.2403,39.609,39.9841,497900.0],["2024-06-06",39.8743,40.4782,39.7645,40.1397,452400.0],["2024-06-07",39.6639,40.4874,39.3894,40.2495,565600.0],["2024-06-10",39.8194,40.8076,39.8194,40.6887,785100.0],["2024-06-11",40.2952,40.5606,40.0299,40.158,414700.0],["2024-06-12",40.954,41.9788,40.954,41.8415,601900.0],["2024-06-13",41.6494,41.7866,40.8991,41.1736,567200.0],["2024-06-14",40.5907,40.6925,40.0818,40.4334,452200.0],["2024-06-17",40.3686,40.9793,40.1928,40.97,678800.0],["2024-06-18",41.0718,41.5252,40.8405,41.1181,590700.0],["2024-06-20",40.9423,41.3494,40.6184,40.7295,480100.0],["2024-06-21",40.7942,40.933,40.5722,40.8498,953700.0],["2024-06-24",40.97,41.6917,40.97,41.4697,450000.0],["2024-06-25",41.4419,41.6455,40.9885,41.2939,423200.0],["2024-06-26",40.9793,41.0718,40.3131,40.7387,474600.0],["2024-06-27",40.9238,40.9608,40.2669,40.5814,476000.0],["2024-06-28",40.6092,41.7843,40.6092,41.6177,1376100.0],["2024-07-01",41.6917,41.7658,39.6654,39.9523,513000.0],["2024-07-02",40.0448,40.4611,39.721,40.3871,467800.0],["2024-07-03",40.6184,40.7017,40.0633,40.1558,587200.0],["2024-07-05",39.9708,40.1188,39.4989,39.8782,1058200.0],["2024-07-08",40.1558,40.5814,40.0725,40.0818,501700.0],["2024-07-09",39.8597,40.3686,39.6932,40.0726,613200.0],["2024-07-10",40.3686,41.6732,40.3409,41.664,530200.0],["2024-07-11",42.0341,43.3294,41.7472,43.1999,566900.0],["2024-07-12",43.57,44.1714,43.4682,43.607,570600.0],["2024-07-15",43.8938,44.2177,43.6533,43.7088,543900.0],["2024-07-16",44.0881,46.1792,44.0141,46.1422,816500.0],["2024-07-17",45.4575,46.1052,45.328,45.476,743600.0],["2024-07-18",45.2262,46.1237,44.2084,44.4675,645900.0],["2024-07-19",44.634,45.0041,44.1807,44.8746,479900.0],["2024-07-22",44.8561,45.439,44.3935,45.1892,642800.0],["2024-07-23",44.8746,45.7536,44.8468,45.6888,655400.0],["2024-07-24",44.5693,44.5693,40.9053,41.2014,1217100.0],["2024-07-25",41.1366,42.691,41.1366,41.8768,1106200.0],["2024-07-26",42.4874,42.6355,41.701,42.4319,767700.0],["2024-07-29",42.4319,42.9778,41.9416,42.7835,524200.0],["2024-07-30",43.0704,43.607,42.728,43.3294,477000.0],["2024-07-31",43.4497,43.5145,42.5615,42.6447,577200.0],["2024-08-01",42.4689,42.7835,40.017,40.748,755700.0],["2024-08-02",39.2398,39.6469,38.5644,39.3231,680700.0],["2024-08-05",37.3523,38.1388,36.9267,37.5189,602500.0],["2024-08-06",37.6391,38.916,37.3893,38.3331,549800.0],["2024-08-07",38.9622,38.9622,37.6947,38.1758,479800.0],["2024-08-08",38.4534,38.4534,37.195,37.8334,1084400.0],["2024-08-09",37.8427,38.6107,37.6206,38.3516,609100.0],["2024-08-12",38.6014,38.7217,37.9352,38.0555,601900.0],["2024-08-13",38.3146,38.8882,38.074,38.8882,469700.0],["2024-08-14",39.138,39.3231,38.6754,38.953,412500.0],["2024-08-15",39.869,40.2021,39.5359,39.5544,573800.0],["2024-08-16",39.4989,39.8135,39.2398,39.795,498000.0],["2024-08-19",39.9523,40.2946,39.5637,40.2483,759800.0],["2024-08-20",40.0726,40.0726,39.0733,39.138,442600.0],["2024-08-21",39.5822,39.8227,39.1658,39.758,480800.0],["2024-08-22",39.8505,39.9523,39.3786,39.4804,467900.0],["2024-08-23",39.7857,40.7757,39.6839,40.7202,384300.0],["2024-08-26",41.0626,41.3957,40.2761,40.2854,375400.0],["2024-08-27",40.1373,40.5444,39.8967,40.3964,374800.0],["2024-08-28",40.1188,40.5167,40.0355,40.3224,442900.0],["2024-08-29",40.7017,40.785,40.1928,40.5629,432500.0],["2024-08-30",40.8683,41.0811,40.4889,40.9515,635200.0],["2024-09-03",40.5259,41.3679,40.4889,40.6832,728800.0],["2024-09-04",40.4519,40.6925,40.0078,40.2391,455300.0],["2024-09-05",40.5259,40.6925,39.7302,40.2391,635500.0],["2024-09-06",40.4056,40.7295,39.3231,39.5081,568500.0],["2024-09-09",39.5822,39.7025,39.1288,39.2028,565600.0],["2024-09-10",39.1843,39.2398,37.9167,38.2313,822300.0],["2024-09-11",38.1018,38.7679,37.5744,38.6107,764200.0],["2024-09-12",38.9345,39.2121,38.6292,39.1288,674400.0],["2024-09-13",39.4471,40.1775,39.4378,39.728,573800.0],["2024-09-16",39.9809,40.2898,39.2973,39.3442,609500.0],["2024-09-17",39.7842,40.3928,39.5782,39.9153,939900.0],["2024-09-18",39.4565,40.5052,39.4565,39.9528,904500.0],["2024-09-19",40.9546,41.6943,40.7112,41.376,1043100.0],["2024-09-20",41.2355,41.6943,40.861,41.6662,1597600.0],["2024-09-23",41.5164,42.4153,41.2917,42.1531,998700.0],["2024-09-24",42.5744,43.0145,42.3404,42.9864,768300.0],["2024-09-25",43.0707,43.1643,42.4246,42.6119,753700.0],["2024-09-26",41.7973,43.1081,41.4134,43.0145,790300.0],["2024-09-27",43.5108,44.0164,43.2954,43.6231,852000.0],["2024-09-30",43.389,43.4827,42.7992,43.1456,948900.0],["2024-10-01",43.0613,43.3984,42.125,42.8647,870800.0],["2024-10-02",42.5183,43.361,42.3778,43.3516,616000.0],["2024-10-03",42.949,43.2112,42.2936,42.7711,481500.0],["2024-10-04",43.5576,44.0445,43.4265,44.0351,535400.0],["2024-10-07",43.9696,43.9696,42.6681,43.0332,524600.0],["2024-10-08",42.8647,43.1082,42.1718,42.7149,372700.0],["2024-10-09",42.6025,43.1081,42.5932,42.6119,495000.0],["2024-10-10",42.6119,42.7804,42.2187,42.3778,580600.0],["2024-10-11",42.3872,43.0145,42.3872,42.9958,476600.0],["2024-10-14",42.8834,42.8834,42.331,42.7336,554600.0],["2024-10-15",42.8179,43.7636,42.8179,43.2767,604200.0],["2024-10-16",43.6512,44.1943,43.5482,43.9227,449200.0],["2024-10-17",43.9415,44.3722,43.595,44.316,507400.0],["2024-10-18",44.4096,44.4096,43.6325,43.9321,494900.0],["2024-10-21",43.801,43.8572,42.5557,42.5745,560900.0],["2024-10-22",42.5089,42.8179,42.3685,42.5464,724000.0],["2024-10-23",44.2411,45.9546,43.7355,44.2598,1379600.0],["2024-10-24",44.2786,44.6905,43.6887,44.5875,636500.0],["2024-10-25",44.9059,44.9152,44.3722,44.4845,536300.0],["2024-10-28",44.9995,45.4583,44.7093,45.4209,405800.0],["2024-10-29",45.0838,45.8516,45.0276,45.6549,474400.0],["2024-10-30",45.6456,46.3665,45.3834,46.0669,538600.0],["2024-10-31",46.0669,46.6194,44.7561,44.7654,654200.0],["2024-11-01",45.243,45.7018,45.0651,45.4677,500800.0],["2024-11-04",45.374,46.1512,45.374,45.9827,460200.0],["2024-11-05",45.7205,46.7224,45.6081,46.7224,386800.0],["2024-11-06",48.9976,49.8684,48.2205,49.007,980400.0],["2024-11-07",48.9976,50.1118,48.8478,49.8965,604500.0],["2024-11-08",49.8871,50.3459,49.7092,50.1774,391700.0],["2024-11-11",50.3272,50.5987,50.0931,50.3459,495100.0],["2024-11-12",50.0744,50.1586,49.4283,50.0182,661300.0],["2024-11-13",50.1961,51.1137,50.1493,50.2991,565800.0],["2024-11-14",50.6643,51.3009,50.2991,50.4957,438100.0],["2024-11-15",50.5613,50.7392,50.0088,50.3553,460400.0],["2024-11-18",50.374,50.6923,50.0931,50.1025,394000.0],["2024-11-19",49.3628,49.5781,48.9789,49.2504,350200.0],["2024-11-20",49.1381,49.5969,48.9882,49.5781,503300.0],["2024-11-21",49.7279,50.8234,49.6624,50.7111,395900.0],["2024-11-22",50.9826,51.5725,50.7111,51.4601,530200.0],["2024-11-25",51.9564,53.286,51.7317,52.6961,585600.0],["2024-11-26",52.6867,52.8459,51.9189,51.9751,473000.0],["2024-11-27",52.0687,52.4433,51.7691,51.8534,329500.0],["2024-11-29",51.8347,52.7335,51.8347,52.3122,274800.0],["2024-12-02",52.1343,52.2279,51.7597,51.8253,500800.0],["2024-12-03",51.7972,52.2747,51.6006,51.7223,909900.0],["2024-12-04",51.4039,51.7317,51.0481,51.6661,854500.0],["2024-12-05",51.9283,52.5182,51.6474,51.9002,607400.0],["2024-12-06",52.3309,52.6492,51.5912,51.7785,500900.0],["2024-12-09",51.8815,51.9283,50.4489,50.5144,459900.0],["2024-12-10",51.1605,51.1605,50.2616,50.3834,623000.0],["2024-12-11",50.992,50.992,50.3646,50.5519,603600.0],["2024-12-12",50.8702,50.9545,50.1493,50.1493,499900.0],["2024-12-13",50.1587,50.4234,49.7807,50.2343,376000.0],["2024-12-16",50.0642,50.7258,50.017,50.4045,501500.0],["2024-12-17",50.0453,50.395,49.3648,49.724,665400.0],["2024-12-18",49.8657,50.0831,47.1626,47.3706,485200.0],["2024-12-19",47.9943,49.0057,47.7297,48.1739,474300.0],["2024-12-20",47.9754,48.6087,47.6635,47.8809,1950800.0],["2024-12-23",47.673,48.0038,47.4273,47.777,681000.0],["2024-12-24",47.8998,48.4386,47.6257,48.3535,180800.0],["2024-12-26",48.0322,48.5142,47.8715,48.2306,297400.0],["2024-12-27",47.9093,48.2873,47.3706,47.777,250100.0],["2024-12-30",47.2477,47.6352,46.6617,47.2949,371100.0],["2024-12-31",47.3611,47.9187,47.2571,47.6825,649000.0],["2025-01-02",47.9093,48.3535,46.9641,47.1721,528600.0],["2025-01-03",47.3139,47.4462,46.6428,47.1154,478500.0],["2025-01-06",47.7392,48.9962,47.5029,48.4197,579100.0],["2025-01-07",48.5142,48.6938,47.5312,48.0416,596400.0],["2025-01-08",47.9471,48.5142,47.6068,48.2023,563400.0],["2025-01-10",47.6257,48.0511,46.9452,47.2288,571600.0],["2025-01-13",46.9925,47.2949,46.4916,47.1154,630800.0],["2025-01-14",47.7014,49.2797,47.569,48.9962,576600.0],["2025-01-15",50.1776,50.4234,48.8639,48.9678,462600.0],["2025-01-16",48.8166,49.62,48.7883,49.138,348000.0],["2025-01-17",49.5916,49.6767,49.2892,49.3648,303700.0],["2025-01-21",49.9413,50.6029,49.7334,50.4612,444800.0],["2025-01-22",50.5273,50.5746,49.9413,50.2438,415900.0],["2025-01-23",50.0642,50.7447,49.5916,50.6408,438500.0],["2025-01-24",50.4423,50.7353,49.9697,50.2532,404800.0],["2025-01-27",51.4441,51.8694,50.7636,51.3213,691100.0],["2025-01-28",51.2645,52.0868,51.0094,51.6521,616100.0],["2025-01-29",51.7277,52.0112,51.2078,51.4536,313400.0],["2025-01-30",51.8316,52.7957,51.7277,52.1719,405900.0],["2025-01-31",52.1719,52.2569,51.1511,51.378,516200.0],["2025-02-03",50.1682,51.9545,49.8846,51.7088,519600.0],["2025-02-04",51.8978,52.2664,51.0377,52.0679,466000.0],["2025-02-05",52.2664,52.7862,51.9923,52.3231,435900.0],["2025-02-06",52.6161,54.4119,52.5027,54.3835,689900.0],["2025-02-07",54.4591,54.4591,52.9091,53.2493,580600.0],["2025-02-10",53.4762,53.4762,51.8978,52.1341,496100.0],["2025-02-11",51.6899,52.4082,51.2078,52.2664,405800.0],["2025-02-12",51.5292,52.5877,51.5292,52.4271,659800.0],["2025-02-13",52.7201,53.0792,52.0868,53.0225,451500.0],["2025-02-14",53.514,53.6369,52.9847,53.325,479000.0],["2025-02-18",53.325,54.4308,53.2115,54.2985,849700.0],["2025-02-19",53.3061,55.7162,52.2286,54.686,1097600.0],["2025-02-20",54.7616,54.8466,53.3533,53.9866,751000.0],["2025-02-21",54.0905,54.2985,52.0301,52.1152,627000.0],["2025-02-24",52.635,53.2588,52.342,52.8335,745800.0],["2025-02-25",53.3061,53.3061,52.0963,52.7768,587500.0],["2025-02-26",52.9847,54.3457,52.9847,53.1926,846100.0],["2025-02-27",53.2682,53.4951,52.2097,52.3231,636600.0],["2025-02-28",52.3042,52.8146,51.8883,52.7579,759800.0],["2025-03-03",53.1548,53.6369,51.9923,52.4082,548600.0],["2025-03-04",51.4536,51.9167,50.102,50.877,726400.0],["2025-03-05",51.085,51.9639,50.7731,51.7938,491000.0],["2025-03-06",51.1039,51.7182,50.4517,50.5557,577300.0],["2025-03-07",51.0377,51.2362,49.9224,50.6786,731500.0],["2025-03-10",50.017,50.0926,48.0511,48.2306,1105400.0],["2025-03-11",48.1172,48.155,45.3574,45.5653,1301600.0],["2025-03-12",46.1891,46.5861,44.8281,46.0663,914600.0],["2025-03-13",45.9623,46.0946,43.9869,44.0626,754400.0],["2025-03-14",44.6485,45.4708,44.469,45.3479,812800.0],["2025-03-17",45.3671,46.4764,45.0897,45.9026,742900.0],["2025-03-18",45.6922,45.807,44.5255,44.5925,663800.0],["2025-03-19",44.8029,46.3425,44.8029,45.9122,595700.0],["2025-03-20",45.434,46.419,45.3193,45.5201,576500.0],["2025-03-21",44.9367,45.1567,43.6362,45.1184,1047600.0],["2025-03-24",46.113,46.8302,45.8165,46.6294,792100.0],["2025-03-25",46.725,47.3084,45.8835,46.3234,857500.0],["2025-03-26",46.3999,47.1649,45.7209,45.807,639400.0],["2025-03-27",45.5105,45.6061,44.6498,45.1758,611600.0],["2025-03-28",44.9463,45.4245,43.77,44.4108,632500.0],["2025-03-31",43.5214,44.516,42.9572,44.2673,768800.0],["2025-04-01",43.9326,44.4299,43.0815,44.3821,628200.0],["2025-04-02",43.837,46.0078,43.77,45.9695,641100.0],["2025-04-03",43.3397,43.6075,40.6525,40.9681,1030200.0],["2025-04-04",39.6292,40.3656,38.0609,39.1224,1437600.0],["2025-04-07",37.1811,40.4421,36.1196,37.9748,1127700.0],["2025-04-08",39.7536,40.3274,36.6456,37.0855,977700.0],["2025-04-09",36.7221,42.3069,36.1961,41.9722,1307000.0],["2025-04-10",40.423,40.5664,38.3669,39.3997,845800.0],["2025-04-11",39.4571,40.2126,38.5199,39.7727,835600.0],["2025-04-14",40.3656,40.4708,38.5391,39.6292,642500.0],["2025-04-15",39.8588,40.5569,39.6197,39.9735,729400.0],["2025-04-16",39.591,40.1457,38.6156,39.218,881100.0],["2025-04-17",39.4189,40.27,39.4093,39.6101,684900.0],["2025-04-21",39.2085,39.4189,38.5295,39.0363,1118900.0],["2025-04-22",39.4762,40.7959,39.4667,40.7768,1280900.0],["2025-04-23",42.1826,44.1813,41.1211,41.1689,1316300.0],["2025-04-24",40.7768,42.0965,40.5473,41.8288,681500.0],["2025-04-25",41.6566,42.5555,41.4558,42.0965,796100.0],["2025-04-28",42.3547,42.8329,41.5514,42.0774,909900.0],["2025-04-29",41.8383,42.5173,41.5132,42.2687,652700.0],["2025-04-30",41.2741,42.1252,40.729,42.0105,706300.0],["2025-05-01",42.2973,43.4067,41.8957,42.9763,859300.0],["2025-05-02",43.7892,45.3862,43.4927,45.1854,729200.0],["2025-05-05",44.7072,45.6062,44.5542,44.8602,527300.0],["2025-05-06",44.4682,44.9941,44.2099,44.4873,561500.0],["2025-05-07",44.908,45.2619,44.5447,44.7742,554800.0],["2025-05-08",45.3193,46.4573,45.2619,45.9122,483700.0],["2025-05-09",45.8644,45.8644,45.1854,45.6444,500500.0],["2025-05-12",47.71,49.0967,47.3658,48.1499,655600.0],["2025-05-13",48.5803,49.0871,48.2838,48.8098,560200.0],["2025-05-14",48.1786,49.4122,48.1786,48.848,613200.0],["2025-05-15",48.542,49.0202,48.0925,48.4942,673200.0],["2025-05-16",48.5707,48.9437,48.083,48.8767,577800.0],["2025-05-19",48.0352,48.7811,47.9491,48.5994,670500.0],["2025-05-20",48.1977,48.4846,47.2414,47.4901,756100.0],["2025-05-21",46.8302,47.0024,45.9313,46.0461,741300.0],["2025-05-22",45.9313,46.1226,45.6157,45.7974,799700.0],["2025-05-23",44.7072,45.7592,44.7072,45.6827,556100.0],["2025-05-27",46.5146,46.8685,46.113,46.8589,624300.0],["2025-05-28",46.8972,46.945,46.2278,46.3425,495900.0],["2025-05-29",46.7633,46.8493,45.9695,46.572,487800.0],["2025-05-30",46.3616,46.7442,46.0556,46.4477,709400.0],["2025-06-02",46.4477,46.7824,45.7592,46.5529,744100.0],["2025-06-03",46.5146,47.3944,46.486,47.1362,717100.0],["2025-06-04",47.1841,47.6431,46.7059,46.7633,457900.0],["2025-06-05",46.639,46.945,46.2469,46.4955,481900.0],["2025-06-06",47.031,47.9013,46.8111,47.777,505200.0],["2025-06-09",48.0065,48.1212,47.5092,47.7387,600900.0],["2025-06-10",47.9778,48.7715,47.9395,48.3029,493800.0],["2025-06-11",48.4751,48.7141,47.7578,47.7865,522100.0],["2025-06-12",47.2319,48.1595,47.1267,48.083,597800.0],["2025-06-13",46.8741,47.5511,46.0424,46.2165,768400.0],["2025-06-16",46.9708,47.6381,46.7388,47.5898,639600.0],["2025-06-17",46.9708,47.6671,46.8838,47.1643,580400.0],["2025-06-18",47.2223,47.9573,47.1836,47.2706,576000.0],["2025-06-20",47.7735,47.8509,47.0095,47.3287,1440200.0],["2025-06-23",46.8645,47.8896,46.1682,47.8412,643900.0],["2025-06-24",48.5955,49.021,48.1797,48.7019,665300.0],["2025-06-25",48.8276,48.876,48.3538,48.7503,500600.0],["2025-06-26",49.0694,49.9978,48.7696,49.785,699600.0],["2025-06-27",49.8914,50.433,49.7173,50.1815,1168800.0],["2025-06-30",50.2009,50.3073,49.64,49.9108,600500.0],["2025-07-01",49.64,52.4251,49.2531,51.9513,725500.0],["2025-07-02",52.1931,54.1465,52.077,54.0498,756800.0],["2025-07-03",54.3303,54.9782,54.0788,54.4077,491800.0],["2025-07-07",54.1562,54.7268,53.4502,53.9725,779900.0],["2025-07-08",54.369,55.3747,53.9918,54.7074,944100.0],["2025-07-09",55.2393,55.2393,54.2626,54.543,648300.0],["2025-07-10",54.9299,56.4288,54.7365,55.984,841300.0],["2025-07-11",55.8969,55.8969,55.249,55.3747,509900.0],["2025-07-14",55.249,55.7712,54.7655,55.6358,427700.0],["2025-07-15",55.7422,55.7519,54.6107,54.6204,493200.0],["2025-07-16",54.7655,55.2877,54.3883,54.7751,524500.0],["2025-07-17",54.7655,55.2587,54.0788,54.7268,509700.0],["2025-07-18",54.9105,55.4714,54.4367,55.162,705900.0],["2025-07-21",55.3554,55.6455,54.9105,54.9782,606300.0],["2025-07-22",55.249,56.2064,54.9879,55.9453,700700.0],["2025-07-23",56.0904,60.2198,56.0904,59.8329,1448900.0],["2025-07-24",60.1908,61.1965,59.6492,59.6685,2000300.0],["2025-07-25",60.065,61.1385,59.5138,61.0998,1050400.0],["2025-07-28",60.9644,61.0998,59.8039,60.8774,827800.0],["2025-07-29",60.9644,61.2255,60.2294,60.5002,632600.0],["2025-07-30",60.5583,60.8097,59.3301,59.8716,781900.0],["2025-07-31",59.4364,59.4848,57.0091,57.2992,1112500.0],["2025-08-01",56.2064,56.5642,54.7945,56.4869,813300.0],["2025-08-04",56.9994,57.6183,56.4095,57.4539,647300.0],["2025-08-05",57.1832,57.5506,56.2548,57.3669,839000.0],["2025-08-06",57.3959,57.5506,56.3805,57.541,749700.0],["2025-08-07",58.0825,58.1019,56.5836,57.1445,636800.0],["2025-08-08",57.4443,57.4443,56.3611,56.9414,493600.0],["2025-08-11",56.893,57.0091,55.8873,56.0904,767700.0],["2025-08-12",56.7576,58.5467,56.4579,58.4984,525700.0],["2025-08-13",58.334,59.6299,57.8118,59.5428,625800.0],["2025-08-14",58.6241,58.8852,57.9665,58.7208,432600.0],["2025-08-15",58.9916,59.1753,58.0922,58.1406,544700.0],["2025-08-18",58.0535,58.3727,57.715,58.0245,602700.0],["2025-08-19",58.1986,58.9046,58.1115,58.4887,555700.0],["2025-08-20",58.305,58.363,56.5062,56.7963,711000.0],["2025-08-21",56.2451,57.3959,55.955,57.3089,787200.0],["2025-08-22",57.7924,60.4615,57.4443,60.4325,945800.0],["2025-08-25",60.1327,60.3068,59.9297,59.978,437000.0],["2025-08-26",59.9877,60.713,59.5622,59.6492,595700.0],["2025-08-27",59.4848,60.2585,59.4848,60.1231,750500.0],["2025-08-28",60.6163,60.8774,59.7943,60.6163,705700.0],["2025-08-29",60.8194,61.4286,60.3842,61.1288,1096000.0],["2025-09-02",59.9587,60.4519,59.6008,60.3165,570500.0],["2025-09-03",60.2294,61.2836,59.9877,60.3938,514200.0],["2025-09-04",60.6453,61.4093,60.3842,61.3609,447000.0],["2025-09-05",61.506,61.9992,60.0457,60.6259,509300.0],["2025-09-08",60.6936,60.9644,60.2101,60.9257,703000.0],["2025-09-09",60.684,60.8967,59.9587,60.1714,522600.0],["2025-09-10",59.9587,60.3938,59.2914,59.4945,516900.0],["2025-09-11",59.6782,61.535,59.6782,61.1192,640000.0],["2025-09-12",60.8947,61.0996,60.1239,60.3093,605300.0],["2025-09-15",60.5337,60.8069,59.8605,60.1532,458100.0],["2025-09-16",60.1434,60.28,59.4507,60.1532,521500.0],["2025-09-17",60.3874,61.0509,59.1287,59.5775,712000.0],["2025-09-18",59.8897,60.4069,59.4897,60.0166,396500.0],["2025-09-19",60.1532,60.1532,58.8945,59.558,1391400.0],["2025-09-22",59.3531,59.4409,58.7091,59.1775,562500.0],["2025-09-23",59.2458,60.3093,59.1482,59.5287,668000.0],["2025-09-24",59.7336,59.9678,58.553,58.914,421900.0],["2025-09-25",58.3871,58.6506,57.5675,58.192,608500.0],["2025-09-26",58.5042,59.1287,58.3091,58.8848,432800.0],["2025-09-29",59.2067,59.5775,58.553,59.1384,645700.0],["2025-09-30",58.7579,59.2458,57.4797,58.0456,624000.0],["2025-10-01",57.87,58.7774,57.5578,58.592,654900.0],["2025-10-02",58.6506,60.1629,58.6506,60.0166,445800.0],["2025-10-03",60.2117,61.1875,60.0751,60.3288,485300.0],["2025-10-06",60.3483,60.7777,59.6653,60.4557,571000.0],["2025-10-07",60.524,60.7191,58.6506,59.2458,753000.0],["2025-10-08",59.2653,59.5092,58.3579,58.8652,608400.0],["2025-10-09",58.9726,59.4214,57.9773,58.0554,655600.0],["2025-10-10",58.2993,58.8457,56.6601,56.6796,559700.0],["2025-10-13",57.4797,58.4554,57.3626,57.9773,592400.0],["2025-10-14",57.0406,59.8214,56.9138,59.275,701800.0],["2025-10-15",59.6361,60.0459,58.4847,58.8165,554200.0],["2025-10-16",58.7774,58.9823,58.0066,58.5237,427200.0],["2025-10-17",58.6506,59.1189,58.1725,58.6408,587800.0],["2025-10-20",59.197,59.4116,58.514,58.6896,540900.0],["2025-10-21",58.6408,59.6848,58.592,59.197,687700.0],["2025-10-22",60.9728,68.72,60.4361,68.2126,2293700.0],["2025-10-23",67.8321,67.8321,63.5194,63.5585,1660100.0],["2025-10-24",64.1244,64.3976,62.7681,63.6072,739000.0],["2025-10-27",63.9683,65.0708,63.6658,64.2024,1003900.0],["2025-10-28",63.9487,64.0366,62.8852,63.0804,666100.0],["2025-10-29",62.5047,63.4414,61.7339,62.2315,721500.0],["2025-10-30",61.7046,63.0218,61.0509,61.1972,762500.0],["2025-10-31",60.9533,61.3241,60.4459,61.2558,709300.0],["2025-11-03",61.2167,61.968,60.3971,61.7631,608600.0],["2025-11-04",61.0704,61.5777,60.7484,61.1582,535500.0],["2025-11-05",61.1777,62.1632,60.6996,61.646,589300.0],["2025-11-06",61.3436,61.5973,59.8117,60.5923,647600.0],["2025-11-07",60.3386,62.0754,60.3386,61.8314,668400.0],["2025-11-10",62.6706,63.578,62.29,62.8852,714600.0],["2025-11-11",62.7876,63.2755,62.329,62.4071,645900.0],["2025-11-12",62.4656,63.5682,62.4656,63.1194,562800.0],["2025-11-13",62.9925,63.9,61.7534,62.212,513600.0],["2025-11-14",61.4704,61.89,60.9826,61.5094,551000.0],["2025-11-17",61.6363,61.8607,59.3921,59.7629,588800.0],["2025-11-18",59.841,60.9045,58.875,60.3288,535700.0],["2025-11-19",60.0751,60.7679,59.8117,60.5435,566300.0],["2025-11-20",61.1484,61.7046,59.7727,59.8995,407000.0],["2025-11-21",60.5045,63.5682,60.0947,63.1291,691000.0],["2025-11-24",63.1682,64.1927,62.6803,64.0463,642000.0],["2025-11-25",64.661,66.7491,64.4464,66.5832,534600.0],["2025-11-26",66.6125,67.4906,66.6125,66.6905,505400.0],["2025-11-28",66.5832,67.1198,66.5539,66.9149,218700.0],["2025-12-01",66.4954,67.0515,66.1734,66.4564,591800.0],["2025-12-02",66.7978,67.1101,65.5197,66.7393,597500.0],["2025-12-03",66.9052,67.7931,66.7393,67.3247,526300.0],["2025-12-04",66.7491,67.1979,65.988,66.6417,525600.0],["2025-12-05",66.6808,67.2077,66.3783,66.8661,706100.0],["2025-12-08",66.9149,67.0613,65.7636,66.388,539300.0],["2025-12-09",65.949,66.9832,65.949,66.4954,518900.0],["2025-12-10",66.6515,68.398,66.1149,67.9492,891600.0],["2025-12-11",67.998,70.3397,67.9492,70.0763,700500.0],["2025-12-12",70.863,70.9023,69.4076,69.7419,531400.0],["2025-12-15",70.2828,70.6368,68.9257,69.6042,552500.0],["2025-12-16",69.7419,70.5286,69.0437,69.6042,501100.0],["2025-12-17",69.9484,71.1482,69.8304,70.4991,640300.0],["2025-12-18",71.099,71.099,69.6534,70.2434,550800.0],["2025-12-19",69.9583,71.1285,69.9386,70.863,828200.0],["2025-12-22",71.1088,72.2102,71.1088,71.6497,525900.0],["2025-12-23",71.5809,71.8267,70.7155,71.0007,473900.0],["2025-12-24",70.863,71.5415,70.4893,71.4235,225800.0],["2025-12-26",71.571,71.7087,71.1875,71.335,305900.0],["2025-12-29",71.2072,71.4038,70.0468,70.0959,535500.0],["2025-12-30",69.9091,70.5286,69.7124,70.2336,507200.0],["2025-12-31",70.1648,70.273,69.2699,69.3584,517600.0],["2026-01-02",69.9091,71.3252,69.1421,70.8335,511400.0],["2026-01-05",70.745,73.1936,70.2041,72.0037,648400.0],["2026-01-06",72.3577,74.0196,71.2662,74.0,502000.0],["2026-01-07",73.3214,73.7345,71.9152,72.2004,519300.0],["2026-01-08",71.7677,74.0,71.394,73.7148,508900.0],["2026-01-09",74.1377,74.944,73.1543,73.7148,635700.0],["2026-01-12",71.7874,73.4001,71.7677,73.2526,450800.0],["2026-01-13",73.1936,73.7443,72.7904,73.6165,538400.0],["2026-01-14",73.528,73.7345,71.9545,72.2397,543200.0],["2026-01-15",72.2397,72.5839,70.1746,72.2594,805100.0],["2026-01-16",71.748,71.9349,69.9484,71.2072,546900.0],["2026-01-20",69.8993,70.509,68.3258,68.7192,591000.0],["2026-01-21",69.4666,71.0892,68.7979,70.6171,527900.0],["2026-01-22",71.2465,71.9152,70.0566,70.745,596300.0],["2026-01-23",70.4598,70.7941,68.5913,68.67,573200.0],["2026-01-26",68.8372,69.1224,68.1882,68.9257,695100.0],["2026-01-27",69.0535,69.4764,67.8735,68.0112,504000.0],["2026-01-28",68.1292,69.2011,67.6178,68.4242,517600.0],["2026-01-29",69.0339,69.2601,67.7948,69.0535,644500.0],["2026-01-30",68.788,69.0535,67.6178,68.3848,576500.0],["2026-02-02",68.4832,70.5188,68.1292,70.2139,548800.0],["2026-02-03",70.4991,70.9515,68.3455,69.4371,684000.0],["2026-02-04",70.0664,72.1119,69.6829,70.4795,550800.0],["2026-02-05",70.6073,71.3842,69.2109,69.9484,708400.0],["2026-02-06",70.1943,72.4266,70.0861,72.2299,676300.0],["2026-02-09",71.7579,72.2889,70.9318,71.8169,385700.0],["2026-02-10",72.2004,73.5083,72.2004,72.7216,526700.0],["2026-02-11",72.7314,73.2428,70.745,71.099,698200.0],["2026-02-12",71.9349,73.6165,69.8403,71.0203,832800.0],["2026-02-13",70.5581,70.7155,69.142,69.6632,790200.0],["2026-02-17",70.1058,71.7579,70.1058,71.6497,767200.0],["2026-02-18",74.0983,79.6545,73.2723,74.1377,1321200.0],["2026-02-19",74.6982,75.5046,73.1149,74.1672,872000.0],["2026-02-20",73.6558,75.0916,72.8593,74.9145,752000.0],["2026-02-23",74.6195,74.6195,71.3547,73.2133,727300.0],["2026-02-24",73.1543,74.531,73.0658,73.7443,493800.0],["2026-02-25",74.3343,74.3737,72.7118,74.3048,442400.0],["2026-02-26",75.4554,76.8518,74.9834,75.9078,562100.0],["2026-02-27",74.3835,74.5409,71.984,72.4757,704700.0],["2026-03-02",70.6466,72.4069,70.0369,71.8857,767800.0],["2026-03-03",70.2238,73.882,70.0173,73.3313,551300.0],["2026-03-04",74.4622,74.6294,72.7118,73.705,715900.0],["2026-03-05",73.3411,74.4228,72.5151,74.236,659500.0],["2026-03-06",72.4757,72.5544,69.9976,71.9349,491200.0],["2026-03-09",70.2139,71.0203,67.5785,70.2828,1131600.0],["2026-03-10",70.1156,71.2957,68.6995,69.9386,615300.0],["2026-03-11",70.1549,71.4038,69.5452,70.3123,595500.0],["2026-03-12",70.8826,70.8826,67.726,68.67,619800.0],["2026-03-13",69.7223,70.3024,67.1458,67.3916,542500.0],["2026-03-16",68.1193,68.8765,66.8901,67.4998,685300.0],["2026-03-17",68.67,69.8108,68.316,69.2896,566200.0],["2026-03-18",68.2472,69.8796,68.2472,68.9749,587400.0],["2026-03-19",68.3062,69.6141,68.1193,69.1814,573400.0],["2026-03-20",68.9037,68.9929,67.0985,68.011,1224700.0],["2026-03-23",69.8558,72.2264,68.6954,70.3716,675300.0],["2026-03-24",69.5781,70.7882,69.0227,70.1336,457400.0],["2026-03-25",71.4626,72.4644,70.1534,71.294,511500.0],["2026-03-26",70.7386,71.5122,69.8162,70.1137,367500.0],["2026-03-27",69.4293,69.6178,66.8208,67.1382,594200.0],["2026-03-30",67.5845,68.1697,66.5232,66.7117,656400.0],["2026-03-31",68.6061,69.4194,66.8902,68.626,632100.0],["2026-04-01",69.0029,70.9469,68.5367,70.8576,684400.0],["2026-04-02",69.4492,71.3039,68.1201,70.6692,718800.0],["2026-04-06",70.322,71.0659,69.3798,70.9667,545900.0],["2026-04-07",70.689,71.0461,69.8558,70.3418,720500.0],["2026-04-08",73.3174,75.6185,73.0298,73.248,953500.0],["2026-04-09",73.0298,75.4995,72.6727,75.2416,716400.0],["2026-04-10",75.5193,75.8069,74.6663,75.2019,513300.0],["2026-04-13",74.3985,76.5508,73.5653,76.5508,649000.0],["2026-04-14",76.8285,78.5147,76.2433,78.0981,681700.0],["2026-04-15",77.9791,78.3758,77.255,77.8105,575800.0],["2026-04-16",77.3641,78.842,75.0829,75.559,1070200.0],["2026-04-17",77.1459,78.6535,76.9575,77.6914,961400.0],["2026-04-20",77.0368,77.8204,76.5111,76.7194,930900.0],["2026-04-21",76.5806,77.4038,75.0333,75.5292,720900.0],["2026-04-22",75.7276,75.7276,64.3114,65.2438,2717000.0],["2026-04-23",64.7478,65.3727,63.6469,64.609,1603900.0],["2026-04-24",65.0652,66.8505,64.5792,66.7712,1132000.0],["2026-04-27",66.6621,67.5548,64.6486,64.8073,898200.0],["2026-04-28",65.1446,65.8587,63.141,64.0833,844900.0],["2026-04-29",63.5874,63.8254,62.0698,62.6352,1530400.0],["2026-04-30",62.8732,64.5594,62.8732,64.1329,1272100.0],["2026-05-01",64.1428,64.6387,63.2402,63.875,789900.0],["2026-05-04",63.3196,64.0436,60.7408,61.6533,1294400.0],["2026-05-05",61.9012,63.0518,61.7029,62.4864,791300.0],["2026-05-06",64.2916,65.0355,63.4187,64.4503,1058300.0],["2026-05-07",65.1743,66.067,64.5891,65.3727,1199900.0],["2026-05-08",65.7198,66.2753,64.4304,65.2438,591300.0],["2026-05-11",64.6288,65.0355,62.9427,63.0914,863600.0],["2026-05-12",63.3592,63.6568,62.4567,62.5658,697500.0],["2026-05-13",62.4963,63.4088,62.0004,62.6451,908900.0],["2026-05-14",63.7064,64.113,62.8137,63.0617,853000.0],["2026-05-15",62.9625,62.9625,61.9706,62.0202,708900.0],["2026-05-18",62.2385,63.3196,61.8516,62.0401,792800.0],["2026-05-19",62.3674,63.1113,61.2863,62.1789,1082400.0],["2026-05-20",61.7326,64.4999,61.0582,64.3511,830900.0],["2026-05-21",62.8732,64.9759,62.0202,64.7379,681200.0],["2026-05-22",64.8867,65.1842,64.0436,64.5891,486500.0],["2026-05-26",65.1743,66.2753,64.8173,66.1662,649200.0],["2026-05-27",67.2572,68.3581,66.8704,68.1895,728500.0],["2026-05-28",67.3861,68.5069,66.7514,67.7432,733600.0],["2026-05-29",68.0011,68.0804,67.3167,67.4456,725300.0],["2026-06-01",68.4871,69.2211,67.7432,68.2193,1049700.0],["2026-06-02",68.4375,71.5023,67.9019,70.9865,1887500.0],["2026-06-03",70.2427,70.2526,68.7549,69.3004,827300.0],["2026-06-04",69.9947,70.3815,69.2806,70.0443,1025400.0],["2026-06-05",70.4014,71.5221,69.8459,71.1155,964600.0],["2026-06-08",70.6096,71.8098,70.0344,70.6196,1344400.0],["2026-06-09",71.413,72.6231,70.3319,71.5817,971200.0],["2026-06-10",71.4527,72.5834,70.1236,70.6295,993200.0],["2026-06-11",70.6791,73.0,70.6791,73.0,754200.0],["2026-06-12",72.23,74.9,72.23,74.13,786500.0],["2026-06-15",75.52,76.07,73.93,74.33,789500.0],["2026-06-16",74.5,75.9,74.01,75.14,619500.0],["2026-06-17",75.12,77.35,75.1,75.93,736100.0],["2026-06-18",77.26,78.12,76.52,76.71,1099100.0],["2026-06-22",76.62,77.23,74.64,74.7,561200.0],["2026-06-23",73.35,75.66,73.3,75.58,662400.0],["2026-06-24",74.64,78.25,74.64,76.68,569500.0],["2026-06-25",77.02,77.92,75.8,76.24,467100.0],["2026-06-26",76.85,78.13,76.19,78.04,863900.0],["2026-06-29",77.88,78.05,77.19,77.72,695800.0],["2026-06-30",77.55,77.55,75.9,76.43,604400.0],["2026-07-01",76.22,76.22,75.05,75.19,542200.0],["2026-07-02",76.32,76.84,74.95,76.59,601200.0],["2026-07-06",77.39,77.39,73.85,75.51,642738.662789],["2026-07-07",75.56,76.19,74.885,75.61,726791.126727],["2026-07-08",74.79,74.855,71.76,72.7,740816.484659],["2026-07-09",72.75,74.12,72.63,73.95,565026.46921],["2026-07-10",74.05,75.16,73.75,74.25,454771.84297],["2026-07-13",74.43,74.97,72.43,73.06,611843.622536],["2026-07-14",73,73.88,72.785,73.23,636651.460126],["2026-07-15",74.61,76.37,74.205,74.91,830295.831703],["2026-07-16",74.89,76.02,74.47,75.48,699484.679628],["2026-07-17",75.24,76.07,72.765,73.27,687832.462139],["2026-07-20",73.88,74.1925,72.24,72.56,918914.81463],["2026-07-21",73.18,73.82,72.32,73.35,1090437.15726],["2026-07-22",74.69,76.645,72.67,75.6,1818294.786443],["2026-07-23",75,75.61,73.09,73.45,1389950.174168],["2026-07-24",73.52,74.85,72.71,74.05,864288.511587],["2026-07-27",74.84,76.45,74.84,76.31,863097.27233],["2026-07-28",76.36,78.53,76.13,78.45,881088.694706],["2026-07-29",77.15,78.57,76.847,77.71,1057306.796664],["2026-07-30",78.17,78.17,74.1,75.17,1215762.532068],["2026-07-31",74.94,76.02,74.78,76.02,766164.551361]]}