{"t":"VALE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-03-21",0.6613,0.6613,0.6613,0.6613,0.0],["2002-03-22",0.6551,0.6551,0.6351,0.6405,44247600.0],["2002-03-25",0.638,0.6429,0.6368,0.6405,7429200.0],["2002-03-26",0.6405,0.6576,0.6405,0.6574,4604400.0],["2002-03-27",0.66,0.6796,0.6564,0.6674,13928400.0],["2002-03-28",0.6613,0.6711,0.6551,0.6708,6098400.0],["2002-04-01",0.6711,0.673,0.6551,0.6674,2727600.0],["2002-04-02",0.6674,0.6733,0.6613,0.6613,4144800.0],["2002-04-03",0.6613,0.6625,0.6382,0.6515,8430000.0],["2002-04-04",0.649,0.6662,0.649,0.6662,2284800.0],["2002-04-05",0.6637,0.6845,0.6625,0.6787,5533200.0],["2002-04-08",0.6662,0.6772,0.6657,0.676,4418400.0],["2002-04-09",0.6858,0.6858,0.676,0.6833,2905200.0],["2002-04-10",0.6833,0.6936,0.6784,0.6934,3027600.0],["2002-04-11",0.6956,0.6956,0.6858,0.6914,5821200.0],["2002-04-12",0.6858,0.6956,0.6821,0.6931,5308800.0],["2002-04-15",0.6956,0.6968,0.6858,0.6882,2198400.0],["2002-04-16",0.6858,0.698,0.6858,0.697,3998400.0],["2002-04-17",0.697,0.697,0.6931,0.6938,3704400.0],["2002-04-18",0.6956,0.6956,0.6779,0.6821,3751200.0],["2002-04-19",0.6845,0.6845,0.6735,0.676,3531600.0],["2002-04-22",0.6796,0.6968,0.676,0.6931,8922000.0],["2002-04-23",0.6931,0.6931,0.6882,0.6897,12386400.0],["2002-04-24",0.6882,0.6948,0.6858,0.6858,6998400.0],["2002-04-25",0.6833,0.6833,0.6662,0.6698,3238800.0],["2002-04-26",0.6696,0.6696,0.6625,0.6674,7994400.0],["2002-04-29",0.6637,0.6711,0.6637,0.6674,3802800.0],["2002-04-30",0.6662,0.6708,0.6637,0.6684,4616400.0],["2002-05-01",0.6662,0.6796,0.6649,0.6796,5505600.0],["2002-05-02",0.6796,0.6796,0.6613,0.6613,7122000.0],["2002-05-03",0.6613,0.6686,0.6613,0.6613,5690400.0],["2002-05-06",0.6613,0.6784,0.6613,0.6735,4885200.0],["2002-05-07",0.676,0.676,0.6645,0.6654,10905600.0],["2002-05-08",0.6674,0.6784,0.6674,0.676,3747600.0],["2002-05-09",0.6784,0.6828,0.6698,0.6698,2978400.0],["2002-05-10",0.6711,0.6772,0.6686,0.6772,6310800.0],["2002-05-13",0.676,0.6809,0.674,0.6809,844800.0],["2002-05-14",0.6765,0.6882,0.6735,0.6821,3202800.0],["2002-05-15",0.676,0.6831,0.6725,0.6809,2846400.0],["2002-05-16",0.6809,0.6833,0.674,0.6774,2947200.0],["2002-05-17",0.6784,0.6784,0.6735,0.6747,3913200.0],["2002-05-20",0.6711,0.6772,0.6662,0.6762,2151600.0],["2002-05-21",0.6784,0.6894,0.6772,0.6885,5212800.0],["2002-05-22",0.6885,0.6889,0.6858,0.6882,5890800.0],["2002-05-23",0.6855,0.6934,0.6833,0.6934,3151200.0],["2002-05-24",0.6934,0.6934,0.6882,0.6919,726000.0],["2002-05-28",0.6934,0.7041,0.6934,0.7041,4741200.0],["2002-05-29",0.7029,0.7445,0.7029,0.7345,12590400.0],["2002-05-30",0.7249,0.7262,0.7152,0.7225,6364800.0],["2002-05-31",0.7237,0.7384,0.7237,0.7347,4238400.0],["2002-06-03",0.7347,0.7421,0.7311,0.7347,2103600.0],["2002-06-04",0.7347,0.7347,0.7276,0.7289,6966000.0],["2002-06-05",0.7298,0.7311,0.7225,0.7286,1942800.0],["2002-06-06",0.7274,0.7274,0.7103,0.7107,26244000.0],["2002-06-07",0.6907,0.7188,0.6907,0.7142,7039200.0],["2002-06-10",0.7203,0.7203,0.709,0.7107,1519200.0],["2002-06-11",0.7164,0.7188,0.6992,0.7012,12758400.0],["2002-06-12",0.7005,0.7029,0.6796,0.6907,14788800.0],["2002-06-13",0.6821,0.6902,0.6809,0.6894,8529600.0],["2002-06-14",0.6796,0.6943,0.6796,0.6909,4033200.0],["2002-06-17",0.6931,0.6997,0.6904,0.698,4896000.0],["2002-06-18",0.698,0.7005,0.6845,0.6885,7026000.0],["2002-06-19",0.6882,0.6916,0.6855,0.6875,3056400.0],["2002-06-20",0.6858,0.6858,0.6613,0.6679,5902800.0],["2002-06-21",0.6654,0.6664,0.6405,0.6454,8233200.0],["2002-06-24",0.6405,0.6405,0.627,0.6289,7480800.0],["2002-06-25",0.6245,0.6417,0.6245,0.6365,8950800.0],["2002-06-26",0.6343,0.636,0.6245,0.6302,5354400.0],["2002-06-27",0.6294,0.6809,0.6294,0.6745,6020400.0],["2002-06-28",0.6735,0.6882,0.6711,0.6777,2584800.0],["2002-07-01",0.676,0.676,0.6637,0.6652,2307600.0],["2002-07-02",0.66,0.6642,0.6539,0.6618,4052400.0],["2002-07-03",0.6637,0.6774,0.6637,0.6747,3411600.0],["2002-07-05",0.6686,0.6723,0.6649,0.6698,476400.0],["2002-07-08",0.6637,0.673,0.6613,0.6613,696000.0],["2002-07-09",0.6625,0.6747,0.6625,0.6686,2534400.0],["2002-07-10",0.6674,0.6674,0.6613,0.6618,460800.0],["2002-07-11",0.6569,0.664,0.6551,0.6625,2998800.0],["2002-07-12",0.6613,0.6711,0.6564,0.664,5691600.0],["2002-07-15",0.664,0.6662,0.6576,0.6659,7260000.0],["2002-07-16",0.6637,0.6772,0.6637,0.674,5815200.0],["2002-07-17",0.674,0.674,0.6613,0.6637,6288000.0],["2002-07-18",0.6625,0.6637,0.6613,0.6613,4052400.0],["2002-07-19",0.6564,0.6564,0.649,0.6527,3966000.0],["2002-07-22",0.6576,0.6591,0.6429,0.6429,8041200.0],["2002-07-23",0.6417,0.6429,0.6324,0.6368,6543600.0],["2002-07-24",0.6209,0.6236,0.6169,0.6172,4614000.0],["2002-07-25",0.6196,0.6196,0.6049,0.6098,1369200.0],["2002-07-26",0.6098,0.6111,0.589,0.5902,1795200.0],["2002-07-29",0.5902,0.5902,0.5511,0.5591,2527200.0],["2002-07-30",0.5596,0.5812,0.5425,0.578,7682400.0],["2002-07-31",0.5782,0.6392,0.5782,0.6,17091600.0],["2002-08-01",0.6049,0.6184,0.5951,0.6147,7167600.0],["2002-08-02",0.6245,0.6294,0.6214,0.6214,4081200.0],["2002-08-05",0.6221,0.626,0.5878,0.5902,3572400.0],["2002-08-06",0.5902,0.6,0.5841,0.5951,1911600.0],["2002-08-07",0.6049,0.616,0.6025,0.6157,1516800.0],["2002-08-08",0.6441,0.6441,0.6245,0.6316,3714000.0],["2002-08-09",0.6319,0.6319,0.6179,0.6209,2893200.0],["2002-08-12",0.616,0.616,0.6037,0.6079,1305600.0],["2002-08-13",0.5976,0.6032,0.5964,0.5964,1084800.0],["2002-08-14",0.5966,0.6005,0.589,0.6005,3421200.0],["2002-08-15",0.6049,0.6049,0.6,0.6013,834000.0],["2002-08-16",0.6015,0.6356,0.6015,0.6346,3212400.0],["2002-08-19",0.6346,0.6356,0.6172,0.6172,2460000.0],["2002-08-20",0.6172,0.6172,0.6123,0.6145,720000.0],["2002-08-21",0.6184,0.6245,0.6184,0.6211,2932800.0],["2002-08-22",0.6199,0.6209,0.6123,0.6128,3087600.0],["2002-08-23",0.6111,0.6221,0.6098,0.6209,1124400.0],["2002-08-26",0.6209,0.624,0.6196,0.6214,684000.0],["2002-08-27",0.6221,0.6282,0.6123,0.6184,1471200.0],["2002-08-28",0.6172,0.6243,0.6172,0.6226,495600.0],["2002-08-29",0.6157,0.6199,0.6123,0.6196,1008000.0],["2002-08-30",0.6174,0.6289,0.6174,0.627,1288800.0],["2002-09-03",0.5988,0.6062,0.5988,0.6005,915600.0],["2002-09-04",0.6025,0.6135,0.5927,0.6135,1083600.0],["2002-09-05",0.6037,0.6147,0.5988,0.6111,1086000.0],["2002-09-06",0.6111,0.6209,0.6098,0.6184,369600.0],["2002-09-09",0.6184,0.6392,0.6177,0.6329,2377200.0],["2002-09-10",0.6343,0.6343,0.6196,0.6209,1686000.0],["2002-09-11",0.6307,0.6307,0.627,0.627,733200.0],["2002-09-12",0.6272,0.6272,0.616,0.6174,919200.0],["2002-09-13",0.6174,0.6199,0.6172,0.6172,252000.0],["2002-09-16",0.616,0.6194,0.616,0.6189,1222800.0],["2002-09-17",0.6196,0.6196,0.6086,0.6091,1095600.0],["2002-09-18",0.6074,0.6074,0.6013,0.6022,3547200.0],["2002-09-19",0.6022,0.6025,0.589,0.5895,3634800.0],["2002-09-20",0.5817,0.6047,0.5814,0.6037,6619200.0],["2002-09-23",0.5915,0.5929,0.5853,0.5917,5078400.0],["2002-09-24",0.589,0.5893,0.5841,0.5841,6472800.0],["2002-09-25",0.5853,0.5976,0.5817,0.5915,1550400.0],["2002-09-26",0.5902,0.5902,0.5802,0.5839,5583600.0],["2002-09-27",0.5719,0.5721,0.5572,0.5601,2148000.0],["2002-09-30",0.5437,0.5633,0.5388,0.5572,3945600.0],["2002-10-01",0.5596,0.578,0.5523,0.5768,3786000.0],["2002-10-02",0.5707,0.5853,0.5682,0.5682,4448400.0],["2002-10-03",0.5658,0.5829,0.5621,0.5778,3744000.0],["2002-10-04",0.5817,0.5817,0.5731,0.5768,1465200.0],["2002-10-07",0.5633,0.5692,0.5621,0.5621,1950000.0],["2002-10-08",0.5621,0.5682,0.5562,0.5633,3330000.0],["2002-10-09",0.5486,0.5511,0.5452,0.5452,1768800.0],["2002-10-10",0.5449,0.5496,0.54,0.542,4372800.0],["2002-10-11",0.5449,0.5643,0.5435,0.5542,1707600.0],["2002-10-14",0.5388,0.5435,0.5327,0.5327,2071200.0],["2002-10-15",0.5449,0.5498,0.5366,0.5422,2565600.0],["2002-10-16",0.5422,0.5422,0.5327,0.5327,1338000.0],["2002-10-17",0.5302,0.5591,0.5302,0.5562,7141200.0],["2002-10-18",0.5584,0.5719,0.5547,0.5699,2533200.0],["2002-10-21",0.5631,0.5726,0.5621,0.5726,3206400.0],["2002-10-22",0.568,0.579,0.568,0.5787,4202400.0],["2002-10-23",0.577,0.5951,0.5756,0.5951,4274400.0],["2002-10-24",0.5915,0.6147,0.5902,0.6111,4614000.0],["2002-10-25",0.6111,0.6365,0.6062,0.6363,4960800.0],["2002-10-28",0.6356,0.6368,0.6282,0.6307,3044400.0],["2002-10-29",0.6245,0.6277,0.6226,0.6277,2551200.0],["2002-10-30",0.6258,0.6331,0.6258,0.6319,2108400.0],["2002-10-31",0.6294,0.6454,0.6282,0.6454,4642800.0],["2002-11-01",0.6429,0.6503,0.6397,0.6478,3135600.0],["2002-11-04",0.6527,0.6576,0.6463,0.6471,2067600.0],["2002-11-05",0.6405,0.6407,0.6013,0.604,3223200.0],["2002-11-06",0.6135,0.6338,0.6133,0.6338,4561200.0],["2002-11-07",0.6331,0.6564,0.6307,0.651,2184000.0],["2002-11-08",0.6515,0.6637,0.6417,0.6454,1479600.0],["2002-11-11",0.6539,0.6551,0.6319,0.6488,2859600.0],["2002-11-12",0.6368,0.6441,0.6324,0.6368,2432400.0],["2002-11-13",0.6282,0.6402,0.6196,0.6334,1329600.0],["2002-11-14",0.6306,0.6722,0.6306,0.6622,4052400.0],["2002-11-15",0.6634,0.6786,0.6634,0.6735,1756800.0],["2002-11-18",0.675,0.7101,0.675,0.6987,4290000.0],["2002-11-19",0.6937,0.6937,0.6738,0.6763,2574000.0],["2002-11-20",0.6659,0.6672,0.6619,0.6654,4424400.0],["2002-11-21",0.6649,0.6975,0.6647,0.6924,4060800.0],["2002-11-22",0.6798,0.6831,0.675,0.6831,2995200.0],["2002-11-25",0.6861,0.6886,0.6735,0.6763,2024400.0],["2002-11-26",0.6735,0.6735,0.6627,0.668,1875600.0],["2002-11-27",0.6672,0.6786,0.6672,0.6765,2799600.0],["2002-11-29",0.6811,0.6891,0.673,0.6806,1488000.0],["2002-12-02",0.6874,0.7171,0.6874,0.7126,2270400.0],["2002-12-03",0.7038,0.7113,0.6962,0.6965,1790400.0],["2002-12-04",0.6861,0.6886,0.6788,0.6884,824400.0],["2002-12-05",0.6886,0.695,0.6823,0.6874,1924800.0],["2002-12-06",0.6972,0.7131,0.6972,0.7088,3554400.0],["2002-12-09",0.7035,0.7161,0.6967,0.7013,1725600.0],["2002-12-10",0.7013,0.7139,0.6987,0.7088,1640400.0],["2002-12-11",0.7101,0.7451,0.7101,0.726,6068400.0],["2002-12-12",0.7366,0.7426,0.7252,0.7262,4848000.0],["2002-12-13",0.7265,0.729,0.7121,0.7144,1737600.0],["2002-12-16",0.7214,0.725,0.7182,0.723,2314800.0],["2002-12-17",0.723,0.7298,0.7219,0.7227,5832000.0],["2002-12-18",0.7265,0.7313,0.7232,0.7252,1210800.0],["2002-12-19",0.724,0.7328,0.7227,0.7265,733200.0],["2002-12-20",0.7265,0.7275,0.7189,0.726,1045200.0],["2002-12-23",0.7315,0.7338,0.7177,0.7177,2259600.0],["2002-12-24",0.7177,0.7277,0.7164,0.7212,363600.0],["2002-12-26",0.7199,0.7214,0.7164,0.7209,874800.0],["2002-12-27",0.723,0.729,0.723,0.7252,1233600.0],["2002-12-30",0.7363,0.7368,0.724,0.7265,1921200.0],["2002-12-31",0.729,0.7361,0.7265,0.7293,228000.0],["2003-01-02",0.7315,0.7353,0.728,0.729,1266000.0],["2003-01-03",0.729,0.7313,0.7222,0.729,3025200.0],["2003-01-06",0.7366,0.7429,0.731,0.7315,2779200.0],["2003-01-07",0.7303,0.7373,0.729,0.7353,2565600.0],["2003-01-08",0.7303,0.734,0.7063,0.7101,3720000.0],["2003-01-09",0.7131,0.7333,0.7113,0.7303,3808800.0],["2003-01-10",0.7315,0.7328,0.7126,0.7164,2390400.0],["2003-01-13",0.7076,0.7111,0.702,0.7076,2796000.0],["2003-01-14",0.7101,0.7214,0.7083,0.7214,1078800.0],["2003-01-15",0.7189,0.7189,0.7038,0.706,1422000.0],["2003-01-16",0.7101,0.7126,0.6987,0.7,3720000.0],["2003-01-17",0.7,0.7,0.6836,0.6932,2732400.0],["2003-01-21",0.6859,0.6897,0.6758,0.6758,7286400.0],["2003-01-22",0.6811,0.6881,0.6811,0.6823,2756400.0],["2003-01-23",0.6836,0.6836,0.6596,0.6596,5157600.0],["2003-01-24",0.6574,0.6574,0.6485,0.6485,8997600.0],["2003-01-27",0.6508,0.6579,0.6493,0.6521,2284800.0],["2003-01-28",0.647,0.6586,0.6437,0.6586,4042800.0],["2003-01-29",0.6521,0.6599,0.6503,0.6599,8971200.0],["2003-01-30",0.6672,0.6874,0.667,0.6874,10950000.0],["2003-01-31",0.6889,0.6987,0.6886,0.6975,6362400.0],["2003-02-03",0.7038,0.7076,0.6929,0.7076,2073600.0],["2003-02-04",0.705,0.7093,0.6937,0.7091,8556000.0],["2003-02-05",0.7101,0.7227,0.7015,0.7113,7749600.0],["2003-02-06",0.7076,0.7224,0.7076,0.7202,2432400.0],["2003-02-07",0.7237,0.7303,0.7179,0.7303,5710800.0],["2003-02-10",0.7139,0.7252,0.7101,0.724,4087200.0],["2003-02-11",0.7277,0.7404,0.7252,0.7361,4594800.0],["2003-02-12",0.7361,0.7361,0.7217,0.7277,1618800.0],["2003-02-13",0.7184,0.7184,0.6924,0.6977,4497600.0],["2003-02-14",0.6937,0.6937,0.6811,0.6811,3087600.0],["2003-02-18",0.7088,0.7101,0.6856,0.7101,2820000.0],["2003-02-19",0.7101,0.7101,0.6897,0.6917,2475600.0],["2003-02-20",0.698,0.6992,0.6879,0.6965,4759200.0],["2003-02-21",0.6975,0.7139,0.6955,0.7139,5280000.0],["2003-02-24",0.7139,0.7252,0.7139,0.7252,3597600.0],["2003-02-25",0.7113,0.7303,0.7113,0.7303,6158400.0],["2003-02-26",0.729,0.7366,0.729,0.7353,4755600.0],["2003-02-27",0.7126,0.7204,0.7101,0.7189,8096400.0],["2003-02-28",0.7189,0.7318,0.7151,0.7315,7203600.0],["2003-03-03",0.7315,0.7492,0.7315,0.7441,10880400.0],["2003-03-04",0.7441,0.7477,0.7393,0.7404,5103600.0],["2003-03-05",0.7404,0.7467,0.7353,0.7391,19236000.0],["2003-03-06",0.7399,0.7439,0.7373,0.7376,4482000.0],["2003-03-07",0.7313,0.7313,0.7189,0.7222,6561600.0],["2003-03-10",0.7192,0.7194,0.7066,0.7088,9090000.0],["2003-03-11",0.705,0.7189,0.705,0.7189,1640400.0],["2003-03-12",0.724,0.7282,0.7214,0.723,3015600.0],["2003-03-13",0.7202,0.7252,0.7179,0.724,6338400.0],["2003-03-14",0.7262,0.7265,0.7013,0.7063,3862800.0],["2003-03-17",0.7063,0.7197,0.7048,0.7101,4666800.0],["2003-03-18",0.7113,0.7113,0.6972,0.7043,3122400.0],["2003-03-19",0.7055,0.7055,0.6889,0.6922,5360400.0],["2003-03-20",0.695,0.7008,0.6912,0.6997,2216400.0],["2003-03-21",0.699,0.702,0.6965,0.7013,2182800.0],["2003-03-24",0.7025,0.7025,0.6884,0.6912,1837200.0],["2003-03-25",0.6937,0.6975,0.6937,0.6967,4149600.0],["2003-03-26",0.699,0.699,0.6821,0.6836,3433200.0],["2003-03-27",0.6836,0.7025,0.6811,0.6939,10131600.0],["2003-03-28",0.6962,0.6962,0.6912,0.6924,3644400.0],["2003-03-31",0.6886,0.6909,0.6778,0.6798,5796000.0],["2003-04-01",0.6811,0.7025,0.6811,0.6977,7011600.0],["2003-04-02",0.6987,0.7066,0.6987,0.705,10683600.0],["2003-04-03",0.7086,0.7086,0.6823,0.6859,4002000.0],["2003-04-04",0.6924,0.6924,0.677,0.6823,4879200.0],["2003-04-07",0.6874,0.7076,0.6874,0.6962,8106000.0],["2003-04-08",0.7013,0.7045,0.7,0.7025,1630800.0],["2003-04-09",0.7063,0.7124,0.705,0.7088,1459200.0],["2003-04-10",0.7101,0.7315,0.7101,0.7139,3625200.0],["2003-04-11",0.7202,0.7214,0.7063,0.7063,1084800.0],["2003-04-14",0.705,0.7113,0.705,0.7113,792000.0],["2003-04-15",0.7146,0.7214,0.7129,0.7189,2389200.0],["2003-04-16",0.724,0.724,0.705,0.7093,4260000.0],["2003-04-17",0.7147,0.7253,0.7147,0.7214,3036000.0],["2003-04-21",0.7214,0.7317,0.7199,0.7276,705600.0],["2003-04-22",0.7273,0.7276,0.7119,0.716,4282800.0],["2003-04-23",0.7199,0.7199,0.715,0.716,3616800.0],["2003-04-24",0.716,0.716,0.6864,0.6903,10215600.0],["2003-04-25",0.6942,0.6993,0.6926,0.6993,4054800.0],["2003-04-28",0.698,0.7086,0.6916,0.707,2776800.0],["2003-04-29",0.7122,0.7289,0.7122,0.7199,3292800.0],["2003-04-30",0.7199,0.7248,0.7109,0.7188,5949600.0],["2003-05-01",0.7212,0.723,0.7147,0.7224,2212800.0],["2003-05-02",0.7237,0.7237,0.7134,0.7155,859200.0],["2003-05-05",0.7173,0.725,0.7173,0.7232,1908000.0],["2003-05-06",0.7289,0.7412,0.7276,0.7371,2875200.0],["2003-05-07",0.7404,0.7417,0.7363,0.7379,2931600.0],["2003-05-08",0.7353,0.7412,0.7302,0.7327,1572000.0],["2003-05-09",0.735,0.7471,0.735,0.7415,2089200.0],["2003-05-12",0.7415,0.7559,0.7415,0.752,2511600.0],["2003-05-13",0.7533,0.7605,0.7494,0.753,1560000.0],["2003-05-14",0.7559,0.7597,0.7332,0.7368,3934800.0],["2003-05-15",0.7379,0.7379,0.7199,0.725,1785600.0],["2003-05-16",0.7224,0.7412,0.7224,0.7353,5764800.0],["2003-05-19",0.7302,0.7492,0.7291,0.7407,2618400.0],["2003-05-20",0.7649,0.7649,0.7456,0.7523,7483200.0],["2003-05-21",0.7458,0.7559,0.743,0.7515,2990400.0],["2003-05-22",0.7533,0.7559,0.7507,0.7543,2188800.0],["2003-05-23",0.7543,0.7661,0.7533,0.7661,3271200.0],["2003-05-27",0.7456,0.761,0.7456,0.7602,2889600.0],["2003-05-28",0.7592,0.7661,0.7592,0.7649,2186400.0],["2003-05-29",0.7674,0.7785,0.7674,0.7739,3157200.0],["2003-05-30",0.7751,0.7751,0.7659,0.7713,3418800.0],["2003-06-02",0.7713,0.7721,0.7507,0.7533,1498800.0],["2003-06-03",0.7559,0.7654,0.7541,0.7654,1404000.0],["2003-06-04",0.7687,0.7749,0.7664,0.7726,1350000.0],["2003-06-05",0.7674,0.7841,0.7674,0.7816,2010000.0],["2003-06-06",0.789,0.7947,0.789,0.7919,3552000.0],["2003-06-09",0.7913,0.7931,0.7785,0.7816,1394400.0],["2003-06-10",0.7839,0.7906,0.7764,0.7795,2674800.0],["2003-06-11",0.7739,0.7839,0.7731,0.7803,2264400.0],["2003-06-12",0.7751,0.7751,0.7628,0.771,3132000.0],["2003-06-13",0.7623,0.7649,0.7546,0.7584,4099200.0],["2003-06-16",0.7597,0.769,0.752,0.7679,3963600.0],["2003-06-17",0.779,0.7839,0.7746,0.7777,8696400.0],["2003-06-18",0.7829,0.7829,0.7772,0.7823,6325200.0],["2003-06-19",0.7844,0.7942,0.7803,0.7803,874800.0],["2003-06-20",0.7775,0.7775,0.7669,0.7723,759600.0],["2003-06-23",0.7723,0.7777,0.769,0.7754,2701200.0],["2003-06-24",0.7687,0.7762,0.7687,0.7728,1700400.0],["2003-06-25",0.7782,0.7785,0.7687,0.771,1390800.0],["2003-06-26",0.7687,0.7715,0.761,0.7708,954000.0],["2003-06-27",0.7708,0.7736,0.7638,0.7649,1809600.0],["2003-06-30",0.7674,0.7692,0.7587,0.7625,706800.0],["2003-07-01",0.7649,0.7713,0.762,0.7692,1069200.0],["2003-07-02",0.7667,0.789,0.7667,0.7857,3214800.0],["2003-07-03",0.7867,0.7957,0.7841,0.7934,1048800.0],["2003-07-07",0.7967,0.8065,0.7952,0.8006,4335600.0],["2003-07-08",0.8021,0.8132,0.8021,0.8091,5340000.0],["2003-07-09",0.8091,0.8366,0.8086,0.8356,5509200.0],["2003-07-10",0.833,0.8394,0.8227,0.8263,5649600.0],["2003-07-11",0.8214,0.8225,0.8137,0.8137,1759200.0],["2003-07-14",0.8137,0.8214,0.8137,0.8163,1304400.0],["2003-07-15",0.8176,0.8276,0.816,0.8214,4444800.0],["2003-07-16",0.8253,0.8253,0.8191,0.8204,1452000.0],["2003-07-17",0.8209,0.8261,0.8155,0.8199,2149200.0],["2003-07-18",0.8158,0.8227,0.8137,0.8186,2392800.0],["2003-07-21",0.8189,0.8214,0.8158,0.8214,820800.0],["2003-07-22",0.8212,0.8212,0.8114,0.8124,2119200.0],["2003-07-23",0.8137,0.8176,0.8122,0.815,4768800.0],["2003-07-24",0.8124,0.8484,0.8111,0.8461,15772800.0],["2003-07-25",0.8536,0.869,0.8536,0.8687,6512400.0],["2003-07-28",0.8687,0.8806,0.8677,0.8741,6567600.0],["2003-07-29",0.8741,0.8806,0.8677,0.8685,3781200.0],["2003-07-30",0.8703,0.8741,0.8672,0.8739,5355600.0],["2003-07-31",0.8703,0.8968,0.8703,0.8955,6526800.0],["2003-08-01",0.8929,0.905,0.8896,0.8906,3208800.0],["2003-08-04",0.8767,0.8777,0.8662,0.8736,4203600.0],["2003-08-05",0.8741,0.8741,0.8636,0.8664,5250000.0],["2003-08-06",0.8561,0.859,0.851,0.8584,4948800.0],["2003-08-07",0.8584,0.86,0.8523,0.8528,2805600.0],["2003-08-08",0.8497,0.8703,0.8497,0.8692,3540000.0],["2003-08-11",0.8713,0.887,0.8674,0.8857,2164800.0],["2003-08-12",0.8878,0.9011,0.8878,0.9006,13227600.0],["2003-08-13",0.9024,0.914,0.8978,0.9065,2678400.0],["2003-08-14",0.8973,0.9461,0.8916,0.9456,13743600.0],["2003-08-15",0.9456,0.9577,0.9384,0.9551,2131200.0],["2003-08-18",0.9564,0.9731,0.9564,0.9639,7651200.0],["2003-08-19",0.9703,0.9834,0.9603,0.9783,4514400.0],["2003-08-20",0.9667,1.0142,0.959,1.0027,9672000.0],["2003-08-21",1.0091,1.022,0.9834,0.986,13468800.0],["2003-08-22",0.9821,0.9829,0.9533,0.9533,7224000.0],["2003-08-25",0.9533,0.9603,0.9446,0.9448,5287200.0],["2003-08-26",0.941,0.9644,0.9397,0.9423,5175600.0],["2003-08-27",0.9371,0.943,0.9294,0.9417,5184000.0],["2003-08-28",0.9514,0.9944,0.9514,0.9776,5118000.0],["2003-08-29",0.975,0.9815,0.9724,0.9802,2953200.0],["2003-09-02",0.9881,1.0077,0.9881,1.0077,5661600.0],["2003-09-03",1.0012,1.0161,0.9915,0.9915,7072800.0],["2003-09-04",0.9941,1.0101,0.9899,1.008,5602800.0],["2003-09-05",1.0077,1.0522,1.0059,1.0341,5680800.0],["2003-09-08",1.0409,1.0551,1.037,1.0423,4245600.0],["2003-09-09",1.03,1.0368,1.0229,1.03,5088000.0],["2003-09-10",1.03,1.0334,1.0205,1.0268,6018000.0],["2003-09-11",1.0268,1.0375,1.0174,1.0247,5257200.0],["2003-09-12",1.026,1.0519,1.0247,1.0443,3325200.0],["2003-09-15",1.0446,1.0601,1.0326,1.0326,2755200.0],["2003-09-16",1.0318,1.0378,1.0237,1.0339,4971600.0],["2003-09-17",1.0339,1.043,1.0305,1.0378,7610400.0],["2003-09-18",1.0443,1.081,1.0425,1.081,6296400.0],["2003-09-19",1.098,1.1019,1.0839,1.0888,4483200.0],["2003-09-22",1.0888,1.0894,1.0569,1.0674,5206800.0],["2003-09-23",1.0679,1.0692,1.0446,1.0593,6403200.0],["2003-09-24",1.064,1.081,1.0585,1.0629,4293600.0],["2003-09-25",1.0603,1.0603,1.0234,1.0265,3678000.0],["2003-09-26",1.0265,1.0326,1.0103,1.03,4662000.0],["2003-09-29",1.0313,1.0601,1.0313,1.0535,3679200.0],["2003-09-30",1.0627,1.0758,1.0603,1.0684,5652000.0],["2003-10-01",1.0705,1.1098,1.0705,1.1072,7165200.0],["2003-10-02",1.1072,1.1674,1.1069,1.1569,9645600.0],["2003-10-03",1.1831,1.2024,1.1765,1.1896,10899600.0],["2003-10-06",1.1899,1.2092,1.1805,1.2061,5023200.0],["2003-10-07",1.2197,1.2197,1.2095,1.2106,8403600.0],["2003-10-08",1.2171,1.2242,1.1844,1.1844,8730000.0],["2003-10-09",1.1844,1.2035,1.1778,1.1805,5265600.0],["2003-10-10",1.1739,1.1765,1.1676,1.1731,2690400.0],["2003-10-13",1.1765,1.2354,1.1752,1.2265,5886000.0],["2003-10-14",1.2302,1.255,1.2276,1.2456,5724000.0],["2003-10-15",1.2498,1.2498,1.2304,1.2349,3376800.0],["2003-10-16",1.2439,1.2439,1.2322,1.2373,2058000.0],["2003-10-17",1.2386,1.2386,1.2225,1.2254,4642800.0],["2003-10-20",1.2188,1.2214,1.205,1.2095,7496400.0],["2003-10-21",1.2095,1.2214,1.2082,1.2188,6054000.0],["2003-10-22",1.2068,1.2174,1.183,1.1843,4131600.0],["2003-10-23",1.1618,1.1671,1.1497,1.1671,4983600.0],["2003-10-24",1.1486,1.1632,1.1465,1.1552,5022000.0],["2003-10-27",1.1539,1.1626,1.1433,1.1626,4238400.0],["2003-10-28",1.1616,1.1791,1.1603,1.1791,10520400.0],["2003-10-29",1.1764,1.2015,1.1764,1.2008,7788000.0],["2003-10-30",1.2008,1.2307,1.1923,1.228,6304800.0],["2003-10-31",1.232,1.2349,1.2015,1.2108,5420400.0],["2003-11-03",1.2121,1.2214,1.2108,1.2148,10362000.0],["2003-11-04",1.2135,1.2436,1.2124,1.2254,5479200.0],["2003-11-05",1.2201,1.2262,1.191,1.1963,7390800.0],["2003-11-06",1.2042,1.2042,1.1645,1.1645,10054800.0],["2003-11-07",1.1674,1.174,1.1529,1.1656,11413200.0],["2003-11-10",1.1632,1.1632,1.1195,1.1314,7126800.0],["2003-11-11",1.1314,1.1314,1.1129,1.1227,7048800.0],["2003-11-12",1.1169,1.1499,1.1169,1.146,4378800.0],["2003-11-13",1.1526,1.1706,1.1394,1.1608,14011200.0],["2003-11-14",1.1616,1.1616,1.1454,1.1536,5851200.0],["2003-11-17",1.1515,1.1515,1.1158,1.1221,7023600.0],["2003-11-18",1.138,1.138,1.1121,1.1132,4666800.0],["2003-11-19",1.1118,1.1169,1.1036,1.1116,8264400.0],["2003-11-20",1.1116,1.1174,1.1079,1.1155,5414400.0],["2003-11-21",1.1129,1.1221,1.1113,1.1134,3902400.0],["2003-11-24",1.1169,1.1195,1.1126,1.1155,4104000.0],["2003-11-25",1.1182,1.1552,1.1161,1.1513,5530800.0],["2003-11-26",1.1515,1.1653,1.146,1.1499,3412800.0],["2003-11-28",1.1502,1.1592,1.1486,1.1589,2125200.0],["2003-12-01",1.1698,1.2315,1.1698,1.2174,5709600.0],["2003-12-02",1.228,1.2291,1.2156,1.2262,4922400.0],["2003-12-03",1.2214,1.2227,1.2161,1.2201,3349200.0],["2003-12-04",1.2251,1.2614,1.2251,1.26,5704800.0],["2003-12-05",1.2637,1.3058,1.2534,1.2839,7675200.0],["2003-12-08",1.3034,1.3471,1.2955,1.3471,6984000.0],["2003-12-09",1.3895,1.4223,1.3749,1.4114,18734400.0],["2003-12-10",1.4154,1.4178,1.3651,1.3656,14535600.0],["2003-12-11",1.3643,1.3794,1.3482,1.3744,11044800.0],["2003-12-12",1.3789,1.4424,1.3633,1.4239,10234800.0],["2003-12-15",1.4874,1.4887,1.4265,1.4299,13120800.0],["2003-12-16",1.4424,1.4503,1.4239,1.4368,10450800.0],["2003-12-17",1.4302,1.4458,1.4262,1.4344,11704800.0],["2003-12-18",1.4331,1.4559,1.4315,1.4543,6907200.0],["2003-12-19",1.4543,1.494,1.4511,1.4913,12937200.0],["2003-12-22",1.4887,1.5668,1.4853,1.5522,13371600.0],["2003-12-23",1.5668,1.576,1.522,1.5313,12786000.0],["2003-12-24",1.5313,1.5583,1.5292,1.5451,1432800.0],["2003-12-26",1.5496,1.5657,1.5456,1.5607,1569600.0],["2003-12-29",1.5673,1.5848,1.5509,1.5771,6994800.0],["2003-12-30",1.5496,1.5784,1.5252,1.5416,7218000.0],["2003-12-31",1.5482,1.5641,1.5303,1.5482,1646400.0],["2004-01-02",1.5549,1.6184,1.5549,1.6091,5176800.0],["2004-01-05",1.6554,1.6766,1.6462,1.6639,16708800.0],["2004-01-06",1.6806,1.6806,1.6282,1.6435,8653200.0],["2004-01-07",1.6541,1.6647,1.5829,1.5993,9655200.0],["2004-01-08",1.6012,1.6568,1.5996,1.6329,9116400.0],["2004-01-09",1.6329,1.6382,1.6065,1.6102,4206000.0],["2004-01-12",1.629,1.6404,1.5983,1.621,6345600.0],["2004-01-13",1.6726,1.6726,1.6171,1.6224,8698800.0],["2004-01-14",1.6224,1.6276,1.5562,1.6065,10122000.0],["2004-01-15",1.6052,1.6052,1.553,1.5602,5815200.0],["2004-01-16",1.5469,1.5715,1.5395,1.5514,7291200.0],["2004-01-20",1.5615,1.5943,1.5615,1.5877,6624000.0],["2004-01-21",1.5628,1.5639,1.5482,1.5482,4486800.0],["2004-01-22",1.5639,1.5639,1.5258,1.5292,6598800.0],["2004-01-23",1.5046,1.5218,1.5006,1.5086,9417600.0],["2004-01-26",1.5152,1.5244,1.4755,1.4887,7044000.0],["2004-01-27",1.4966,1.5395,1.4924,1.5297,10675200.0],["2004-01-28",1.5512,1.5546,1.4768,1.4874,6733200.0],["2004-01-29",1.4882,1.4882,1.4284,1.4445,14830800.0],["2004-01-30",1.4292,1.4299,1.4077,1.4204,7258800.0],["2004-02-02",1.422,1.4636,1.4133,1.444,11110800.0],["2004-02-03",1.449,1.5482,1.449,1.5403,12080400.0],["2004-02-04",1.5615,1.5721,1.5456,1.5588,10012800.0],["2004-02-05",1.5591,1.5641,1.4887,1.4887,8316000.0],["2004-02-06",1.4622,1.5231,1.4593,1.5019,6778800.0],["2004-02-09",1.5101,1.539,1.5101,1.5366,8085600.0],["2004-02-10",1.5337,1.576,1.5337,1.5588,7898400.0],["2004-02-11",1.5509,1.5988,1.5456,1.598,11074800.0],["2004-02-12",1.5985,1.6361,1.5985,1.6144,8034000.0],["2004-02-13",1.6078,1.6118,1.5575,1.5784,7268400.0],["2004-02-17",1.5721,1.5927,1.5459,1.589,8192400.0],["2004-02-18",1.5879,1.5893,1.5377,1.5456,8740800.0],["2004-02-19",1.5459,1.5541,1.5046,1.5112,11565600.0],["2004-02-20",1.4556,1.5149,1.4556,1.5054,8470800.0],["2004-02-23",1.4953,1.5006,1.4718,1.4755,5432400.0],["2004-02-24",1.4689,1.49,1.4683,1.485,3826800.0],["2004-02-25",1.4953,1.5191,1.4953,1.5168,5590800.0],["2004-02-26",1.5152,1.5244,1.4818,1.5197,3768000.0],["2004-02-27",1.5231,1.5382,1.5218,1.5324,5137200.0],["2004-03-01",1.5655,1.6038,1.5636,1.5993,11032800.0],["2004-03-02",1.5879,1.5999,1.5853,1.5903,8319600.0],["2004-03-03",1.6144,1.6144,1.5509,1.5665,6013200.0],["2004-03-04",1.5694,1.5707,1.5554,1.5628,9549600.0],["2004-03-05",1.5641,1.5694,1.5292,1.5348,9394800.0],["2004-03-08",1.5549,1.5567,1.499,1.4993,6973200.0],["2004-03-09",1.4966,1.5109,1.4681,1.4718,8689200.0],["2004-03-10",1.4718,1.4794,1.3654,1.3828,13642800.0],["2004-03-11",1.3828,1.3828,1.3365,1.3386,13600800.0],["2004-03-12",1.3736,1.4424,1.3696,1.3876,18948000.0],["2004-03-15",1.3934,1.4159,1.3606,1.3683,8740800.0],["2004-03-16",1.3762,1.3868,1.3603,1.3603,5583600.0],["2004-03-17",1.3961,1.4331,1.3921,1.4252,10999200.0],["2004-03-18",1.427,1.4397,1.4088,1.4286,8077200.0],["2004-03-19",1.4516,1.4516,1.4217,1.4217,8676000.0],["2004-03-22",1.4186,1.4186,1.3789,1.3881,6087600.0],["2004-03-23",1.4027,1.4043,1.3683,1.3802,10328400.0],["2004-03-24",1.3762,1.3789,1.3402,1.3484,8169600.0],["2004-03-25",1.3233,1.3352,1.3146,1.3222,9736800.0],["2004-03-26",1.323,1.3836,1.318,1.3789,10604400.0],["2004-03-29",1.3987,1.4209,1.3974,1.4106,5415600.0],["2004-03-30",1.4149,1.4583,1.4138,1.4424,4531200.0],["2004-03-31",1.4543,1.4543,1.4239,1.453,4762800.0],["2004-04-01",1.453,1.4728,1.4424,1.4683,11238000.0],["2004-04-02",1.4794,1.4966,1.4794,1.4906,6568800.0],["2004-04-05",1.5059,1.5123,1.4818,1.5033,5925600.0],["2004-04-06",1.5033,1.5123,1.4966,1.5109,2990400.0],["2004-04-07",1.4847,1.489,1.4702,1.4887,2802000.0],["2004-04-08",1.4887,1.49,1.445,1.4641,4867200.0],["2004-04-12",1.4622,1.4694,1.4583,1.4646,2598000.0],["2004-04-13",1.4715,1.4715,1.4053,1.4146,4464000.0],["2004-04-14",1.4027,1.403,1.3815,1.3921,9838800.0],["2004-04-15",1.3885,1.4048,1.3804,1.4022,9974400.0],["2004-04-16",1.4022,1.4349,1.3925,1.422,7170000.0],["2004-04-19",1.4193,1.4242,1.4065,1.4148,6321600.0],["2004-04-20",1.4086,1.4102,1.3557,1.367,6422400.0],["2004-04-21",1.3549,1.3552,1.3139,1.3166,14785200.0],["2004-04-22",1.3174,1.3313,1.2887,1.308,17558400.0],["2004-04-23",1.316,1.3429,1.316,1.3321,11582400.0],["2004-04-26",1.341,1.3469,1.2879,1.3013,11157600.0],["2004-04-27",1.3026,1.3171,1.2892,1.312,8829600.0],["2004-04-28",1.3066,1.3066,1.2119,1.2253,22266000.0],["2004-04-29",1.2315,1.2535,1.2007,1.2154,16042800.0],["2004-04-30",1.2342,1.2369,1.2157,1.2208,7182000.0],["2004-05-03",1.1805,1.1972,1.1701,1.1832,20632800.0],["2004-05-04",1.2074,1.2423,1.206,1.2275,14464800.0],["2004-05-05",1.2503,1.2514,1.2342,1.249,10023600.0],["2004-05-06",1.2347,1.235,1.1966,1.198,9007200.0],["2004-05-07",1.1671,1.1875,1.1537,1.1564,17115600.0],["2004-05-10",1.1161,1.1462,1.1081,1.1336,13713600.0],["2004-05-11",1.1403,1.1966,1.1403,1.1854,14840400.0],["2004-05-12",1.1787,1.1873,1.1422,1.1644,11120400.0],["2004-05-13",1.1537,1.2436,1.1518,1.2288,19934400.0],["2004-05-14",1.2613,1.2613,1.2055,1.2119,14638800.0],["2004-05-17",1.1738,1.1902,1.1408,1.1808,9026400.0],["2004-05-18",1.2141,1.2731,1.2074,1.2683,11226000.0],["2004-05-19",1.2946,1.3348,1.2798,1.2838,14686800.0],["2004-05-20",1.2812,1.2812,1.257,1.2618,7308000.0],["2004-05-21",1.2624,1.2793,1.2624,1.2704,9960000.0],["2004-05-24",1.2825,1.3176,1.2825,1.3024,5044800.0],["2004-05-25",1.3021,1.3254,1.2897,1.3147,9211200.0],["2004-05-26",1.315,1.3415,1.3093,1.341,9505200.0],["2004-05-27",1.3429,1.3997,1.3429,1.382,11317200.0],["2004-05-28",1.3925,1.3925,1.3523,1.3603,7642800.0],["2004-06-01",1.3482,1.3523,1.3286,1.3442,6968400.0],["2004-06-02",1.3442,1.363,1.3187,1.3201,10650000.0],["2004-06-03",1.3203,1.3203,1.2779,1.2785,11401200.0],["2004-06-04",1.2946,1.3308,1.2946,1.3249,4251600.0],["2004-06-07",1.3603,1.3936,1.3549,1.3901,3295200.0],["2004-06-08",1.359,1.3764,1.359,1.3684,2514000.0],["2004-06-09",1.3684,1.3684,1.2999,1.3104,11222400.0],["2004-06-10",1.3147,1.3337,1.3134,1.3321,4348800.0],["2004-06-14",1.2838,1.2879,1.2514,1.2559,6004800.0],["2004-06-15",1.2744,1.2814,1.2168,1.2168,18397200.0],["2004-06-16",1.1966,1.2076,1.1685,1.1805,25042800.0],["2004-06-17",1.198,1.2291,1.1948,1.2186,13284000.0],["2004-06-18",1.2114,1.2388,1.2079,1.2329,6314400.0],["2004-06-21",1.2355,1.2449,1.2076,1.2181,14083200.0],["2004-06-22",1.2114,1.2208,1.1993,1.2208,5733600.0],["2004-06-23",1.2127,1.2524,1.2033,1.2524,7204800.0],["2004-06-24",1.2549,1.3013,1.2549,1.2959,10708800.0],["2004-06-25",1.2892,1.319,1.2871,1.3147,10266000.0],["2004-06-28",1.308,1.308,1.2347,1.2423,12934800.0],["2004-06-29",1.2476,1.2718,1.2377,1.2549,7813200.0],["2004-06-30",1.2423,1.2785,1.2388,1.2758,5509200.0],["2004-07-01",1.2812,1.2822,1.2409,1.257,5234400.0],["2004-07-02",1.2744,1.286,1.2624,1.2691,2374800.0],["2004-07-06",1.2812,1.2825,1.2396,1.2449,5906400.0],["2004-07-07",1.261,1.3284,1.261,1.3147,9801600.0],["2004-07-08",1.2999,1.3107,1.2758,1.2758,5580000.0],["2004-07-09",1.2758,1.2849,1.2723,1.2771,4224000.0],["2004-07-12",1.2905,1.2905,1.2707,1.2879,4570800.0],["2004-07-13",1.304,1.3201,1.2986,1.3147,5565600.0],["2004-07-14",1.3147,1.341,1.304,1.3281,9505200.0],["2004-07-15",1.3388,1.4314,1.3388,1.3955,27421200.0],["2004-07-16",1.422,1.4585,1.4126,1.4475,16167600.0],["2004-07-19",1.4475,1.4475,1.4153,1.4153,9339600.0],["2004-07-20",1.4167,1.4435,1.4121,1.4435,9093600.0],["2004-07-21",1.4462,1.4945,1.3871,1.3871,15657600.0],["2004-07-22",1.3874,1.4006,1.3549,1.3777,10449600.0],["2004-07-23",1.367,1.3791,1.3388,1.3496,7225200.0],["2004-07-26",1.363,1.363,1.3252,1.33,3079200.0],["2004-07-27",1.3367,1.3724,1.3313,1.371,4522800.0],["2004-07-28",1.371,1.4201,1.371,1.4089,4977600.0],["2004-07-29",1.4209,1.4389,1.4167,1.4389,5048400.0],["2004-07-30",1.4502,1.4556,1.4381,1.4462,6178800.0],["2004-08-02",1.4274,1.4478,1.4116,1.447,2120400.0],["2004-08-03",1.4341,1.4521,1.4327,1.437,4251600.0],["2004-08-04",1.4086,1.4408,1.4006,1.4006,5535600.0],["2004-08-05",1.4006,1.4368,1.3737,1.3831,5276400.0],["2004-08-06",1.3684,1.414,1.3684,1.3946,5378400.0],["2004-08-09",1.414,1.4228,1.3898,1.3898,3308400.0],["2004-08-10",1.4019,1.4341,1.4019,1.4271,4808400.0],["2004-08-11",1.414,1.4268,1.3973,1.4126,3408000.0],["2004-08-12",1.4462,1.4596,1.4344,1.4368,10533600.0],["2004-08-13",1.4502,1.4502,1.4336,1.4395,5318400.0],["2004-08-16",1.4488,1.4824,1.4486,1.4751,8792400.0],["2004-08-17",1.477,1.5267,1.477,1.5154,7356000.0],["2004-08-18",1.5092,1.5441,1.5012,1.5395,5667600.0],["2004-08-19",1.5387,1.5835,1.5387,1.5699,7695600.0],["2004-08-20",1.5699,1.5699,1.4998,1.5519,11029200.0],["2004-08-23",1.5516,1.5521,1.503,1.5098,5433600.0],["2004-08-24",1.5267,1.5385,1.4818,1.484,6732000.0],["2004-08-25",1.4773,1.5326,1.4636,1.5224,7832400.0],["2004-08-26",1.5159,1.528,1.5025,1.5116,4689600.0],["2004-08-27",1.5116,1.5267,1.5025,1.5234,4484400.0],["2004-08-30",1.5111,1.535,1.5106,1.5267,3021600.0],["2004-08-31",1.5334,1.5516,1.532,1.55,3776400.0],["2004-09-01",1.5414,1.5615,1.5267,1.5414,3792000.0],["2004-09-02",1.524,1.5583,1.524,1.5428,4704000.0],["2004-09-03",1.5454,1.5562,1.5438,1.5513,2307600.0],["2004-09-07",1.5945,1.63,1.5656,1.5986,3122400.0],["2004-09-08",1.5937,1.6074,1.58,1.5905,2942400.0],["2004-09-09",1.6034,1.6251,1.5865,1.6034,8817200.0],["2004-09-10",1.6066,1.6066,1.576,1.5768,6381200.0],["2004-09-13",1.5937,1.6098,1.5841,1.5841,4882400.0],["2004-09-14",1.5784,1.6412,1.5736,1.6388,4809600.0],["2004-09-15",1.6485,1.6686,1.6267,1.6388,9315600.0],["2004-09-16",1.6541,1.6541,1.6251,1.6275,5318400.0],["2004-09-17",1.6686,1.6799,1.6501,1.6646,13020000.0],["2004-09-20",1.6911,1.7104,1.6662,1.6694,5228800.0],["2004-09-21",1.6742,1.6968,1.6557,1.671,5645200.0],["2004-09-22",1.6742,1.6791,1.6428,1.6541,7414400.0],["2004-09-23",1.6654,1.6654,1.6187,1.6235,7559600.0],["2004-09-24",1.6332,1.6782,1.6259,1.6581,8872800.0],["2004-09-27",1.6324,1.6469,1.6114,1.6122,4690800.0],["2004-09-28",1.6823,1.7853,1.6501,1.7507,25660000.0],["2004-09-29",1.7708,1.8312,1.7467,1.8239,19795200.0],["2004-09-30",1.8239,1.8272,1.8006,1.8086,8680400.0],["2004-10-01",1.8312,1.8489,1.8272,1.8304,9776400.0],["2004-10-04",1.8513,1.8867,1.8473,1.8674,15578800.0],["2004-10-05",1.8835,1.9318,1.8755,1.9028,11332400.0],["2004-10-06",1.8682,1.8907,1.8674,1.8755,6983200.0],["2004-10-07",1.869,1.869,1.8127,1.8465,5233600.0],["2004-10-08",1.8513,1.8553,1.8014,1.8038,4336800.0],["2004-10-11",1.8223,1.8344,1.7901,1.8054,1646000.0],["2004-10-12",1.8054,1.8062,1.6903,1.7507,10675200.0],["2004-10-13",1.7628,1.7636,1.6324,1.6774,14973200.0],["2004-10-14",1.67,1.6865,1.6651,1.6717,7701600.0],["2004-10-15",1.7243,1.7893,1.7243,1.7811,8742800.0],["2004-10-18",1.814,1.8173,1.7449,1.7498,3938800.0],["2004-10-19",1.7729,1.7729,1.6758,1.6906,6044000.0],["2004-10-20",1.6742,1.712,1.6742,1.7087,6954800.0],["2004-10-21",1.7186,1.7967,1.712,1.7729,6056400.0],["2004-10-22",1.7976,1.7992,1.7515,1.7564,6924000.0],["2004-10-25",1.7564,1.7688,1.7293,1.7474,5910400.0],["2004-10-26",1.7869,1.8041,1.7589,1.7934,9966000.0],["2004-10-27",1.8017,1.8214,1.7721,1.7918,5766400.0],["2004-10-28",1.7276,1.7284,1.6865,1.7095,12984000.0],["2004-10-29",1.7194,1.7465,1.7153,1.7408,5952800.0],["2004-11-01",1.7523,1.7556,1.7301,1.7523,2853200.0],["2004-11-02",1.7507,1.7548,1.7202,1.7268,4422000.0],["2004-11-03",1.7696,1.805,1.7507,1.786,6363600.0],["2004-11-04",1.7893,1.8165,1.7852,1.7967,7479600.0],["2004-11-05",1.8231,1.8576,1.8132,1.851,9239200.0],["2004-11-08",1.8107,1.8593,1.8099,1.851,9294000.0],["2004-11-09",1.851,1.9127,1.8486,1.9004,12398400.0],["2004-11-10",1.9136,1.9308,1.8839,1.8839,6377600.0],["2004-11-11",1.8963,1.9177,1.8691,1.8815,4831600.0],["2004-11-12",1.9012,2.0049,1.9004,1.9876,7696800.0],["2004-11-15",2.0065,2.0115,1.9827,2.009,4100400.0],["2004-11-16",1.9744,1.9744,1.8987,1.8987,10894000.0],["2004-11-17",1.9415,1.995,1.9251,1.9777,12477200.0],["2004-11-18",1.9777,1.9785,1.9152,1.9456,3667600.0],["2004-11-19",1.9374,1.9827,1.9168,1.9744,4604800.0],["2004-11-22",1.9753,1.9761,1.9275,1.953,11699200.0],["2004-11-23",1.958,1.9868,1.9522,1.9539,8224400.0],["2004-11-24",1.9456,1.9794,1.944,1.9794,6109600.0],["2004-11-26",1.9942,2.0633,1.9901,2.0485,7157600.0],["2004-11-29",2.0485,2.0542,2.0073,2.0139,8368800.0],["2004-11-30",2.0164,2.0526,2.0164,2.0419,6084800.0],["2004-12-01",2.0773,2.0773,2.0197,2.0353,3824000.0],["2004-12-02",2.0608,2.0608,1.9695,1.9901,9190000.0],["2004-12-03",2.0189,2.0238,2.0016,2.0073,10328400.0],["2004-12-06",2.0254,2.0444,1.9621,1.972,10437200.0],["2004-12-07",1.9621,1.9629,1.9374,1.9547,5572400.0],["2004-12-08",1.921,1.9703,1.9193,1.9497,5546400.0],["2004-12-09",1.9456,1.9843,1.9251,1.9835,3858400.0],["2004-12-10",1.9843,2.0444,1.9596,2.0296,8568400.0],["2004-12-13",2.0526,2.0871,2.0501,2.0871,5260800.0],["2004-12-14",2.0806,2.0814,2.0452,2.0682,5762000.0],["2004-12-15",2.0855,2.097,2.0559,2.0838,10058400.0],["2004-12-16",2.0978,2.1801,2.0978,2.1604,8675600.0],["2004-12-17",2.1801,2.1883,2.1307,2.1776,7415200.0],["2004-12-20",2.1768,2.2097,2.1636,2.1966,7014800.0],["2004-12-21",2.2336,2.2977,2.2188,2.2879,10699200.0],["2004-12-22",2.2788,2.3241,2.2747,2.3093,10605600.0],["2004-12-23",2.3117,2.3191,2.2689,2.2879,5131200.0],["2004-12-27",2.32,2.32,2.2689,2.292,3016800.0],["2004-12-28",2.2977,2.3874,2.2887,2.3849,4461200.0],["2004-12-29",2.3858,2.3858,2.357,2.3817,3854000.0],["2004-12-30",2.3825,2.3825,2.3364,2.3537,4279600.0],["2004-12-31",2.3545,2.4063,2.3413,2.3866,2328800.0],["2005-01-03",2.3981,2.3998,2.2821,2.3035,7932800.0],["2005-01-04",2.2879,2.2912,2.1793,2.1949,11647600.0],["2005-01-05",2.1949,2.2081,2.139,2.1431,11262000.0],["2005-01-06",2.1554,2.1694,2.0921,2.1431,10172800.0],["2005-01-07",2.2204,2.2418,2.1595,2.1949,13410400.0],["2005-01-10",2.2212,2.2319,2.176,2.1785,5614400.0],["2005-01-11",2.1785,2.1842,2.1406,2.1628,5912400.0],["2005-01-12",2.1957,2.2007,2.1094,2.1941,11988400.0],["2005-01-13",2.2212,2.2936,2.1883,2.255,9980000.0],["2005-01-14",2.2912,2.4105,2.2862,2.3882,13966000.0],["2005-01-18",2.3858,2.3981,2.3578,2.3841,8870000.0],["2005-01-19",2.366,2.38,2.3323,2.3339,7323200.0],["2005-01-20",2.3035,2.3652,2.2418,2.3019,8262400.0],["2005-01-21",2.3817,2.5133,2.3784,2.4425,24743200.0],["2005-01-24",2.4927,2.5618,2.4927,2.5092,14048400.0],["2005-01-25",2.5544,2.5585,2.4606,2.4615,9486000.0],["2005-01-26",2.5133,2.5413,2.4722,2.5248,10521600.0],["2005-01-27",2.496,2.5001,2.4532,2.4927,9766000.0],["2005-01-28",2.4697,2.4746,2.4516,2.4615,4389200.0],["2005-01-31",2.5075,2.5577,2.4623,2.4886,6846400.0],["2005-02-01",2.4894,2.5495,2.4894,2.5215,9588400.0],["2005-02-02",2.538,2.538,2.4894,2.4968,6449200.0],["2005-02-03",2.4886,2.4903,2.4351,2.4565,7775600.0],["2005-02-04",2.4722,2.4828,2.4096,2.4425,10649600.0],["2005-02-07",2.4598,2.4771,2.4508,2.4664,5567200.0],["2005-02-08",2.4804,2.4861,2.4541,2.468,3424800.0],["2005-02-09",2.4598,2.4804,2.4014,2.4146,10168000.0],["2005-02-10",2.431,2.4343,2.3685,2.394,12990000.0],["2005-02-11",2.4146,2.4244,2.3858,2.3858,11805200.0],["2005-02-14",2.4105,2.4754,2.3981,2.4672,6762400.0],["2005-02-15",2.4845,2.5248,2.4779,2.5067,6379600.0],["2005-02-16",2.4845,2.5083,2.4837,2.4993,8313200.0],["2005-02-17",2.5256,2.5914,2.5075,2.5692,12158800.0],["2005-02-18",2.5832,2.6392,2.5709,2.6318,13200400.0],["2005-02-22",2.8218,2.881,2.7329,2.7486,25673600.0],["2005-02-23",2.8374,2.8958,2.8259,2.8712,19398000.0],["2005-02-24",2.9616,3.0077,2.9205,3.0069,17227200.0],["2005-02-25",2.9904,2.9987,2.872,2.9263,20283200.0],["2005-02-28",2.9616,2.9913,2.8506,2.8794,34404000.0],["2005-03-01",2.8802,2.8843,2.7552,2.7568,14524400.0],["2005-03-02",2.7148,2.83,2.7099,2.8045,13755600.0],["2005-03-03",2.9106,2.9205,2.8218,2.8522,15214400.0],["2005-03-04",2.8794,2.9699,2.8794,2.9699,20829200.0],["2005-03-07",3.011,3.0118,2.8967,2.9082,11015600.0],["2005-03-08",2.9082,2.9082,2.7979,2.8432,11281200.0],["2005-03-09",2.8588,2.867,2.8062,2.8185,9818000.0],["2005-03-10",2.756,2.7683,2.6647,2.728,18725200.0],["2005-03-11",2.7477,2.8193,2.7255,2.7453,10517600.0],["2005-03-14",2.7436,2.7436,2.6145,2.6745,9902000.0],["2005-03-15",2.6778,2.7124,2.6021,2.6416,11854000.0],["2005-03-16",2.6342,2.6392,2.5832,2.6252,11971600.0],["2005-03-17",2.6161,2.7798,2.5997,2.7708,12779600.0],["2005-03-18",2.7724,2.793,2.719,2.7675,12030000.0],["2005-03-21",2.7889,2.793,2.7,2.7148,10408000.0],["2005-03-22",2.6844,2.7757,2.6589,2.6902,14277600.0],["2005-03-23",2.7107,2.7107,2.4952,2.5141,19662400.0],["2005-03-24",2.5585,2.6416,2.5569,2.5997,22084800.0],["2005-03-28",2.6021,2.6268,2.5174,2.5445,8722000.0],["2005-03-29",2.5725,2.5898,2.4335,2.436,18598400.0],["2005-03-30",2.468,2.5503,2.4606,2.5371,14418800.0],["2005-03-31",2.6531,2.6573,2.5725,2.6005,9696000.0],["2005-04-01",2.7107,2.7148,2.6038,2.6326,11469600.0],["2005-04-04",2.5758,2.5832,2.538,2.5503,8190400.0],["2005-04-05",2.5832,2.6235,2.5215,2.5339,8335200.0],["2005-04-06",2.5544,2.5898,2.5289,2.533,8156800.0],["2005-04-07",2.5421,2.5914,2.5182,2.589,7915200.0],["2005-04-08",2.5914,2.6219,2.5626,2.5914,7700800.0],["2005-04-11",2.5709,2.5956,2.5511,2.5684,4997200.0],["2005-04-12",2.5626,2.5668,2.4828,2.5256,13349200.0],["2005-04-13",2.5256,2.5297,2.4088,2.4195,18125600.0],["2005-04-14",2.4187,2.4187,2.2706,2.2879,24384000.0],["2005-04-15",2.2816,2.3652,2.244,2.2532,15355600.0],["2005-04-18",2.2356,2.3234,2.2298,2.2849,20411600.0],["2005-04-19",2.3276,2.402,2.3276,2.3894,14974000.0],["2005-04-20",2.4329,2.4337,2.3543,2.361,12472800.0],["2005-04-21",2.4028,2.4362,2.3451,2.4362,6525200.0],["2005-04-22",2.4404,2.4404,2.3359,2.361,7407600.0],["2005-04-25",2.3735,2.4722,2.3652,2.4621,7492000.0],["2005-04-26",2.407,2.4646,2.3861,2.3936,7848400.0],["2005-04-27",2.3777,2.3777,2.3234,2.3543,7858000.0],["2005-04-28",2.3192,2.3217,2.1913,2.2231,20443200.0],["2005-04-29",2.2649,2.2916,2.1838,2.2524,15444000.0],["2005-05-02",2.2691,2.2741,2.2147,2.2582,6410000.0],["2005-05-03",2.2356,2.3109,2.2323,2.2607,7089200.0],["2005-05-04",2.29,2.3568,2.2749,2.3401,10513600.0],["2005-05-05",2.3526,2.3861,2.29,2.3142,10174000.0],["2005-05-06",2.3694,2.3986,2.3334,2.3485,11716400.0],["2005-05-09",2.3568,2.3944,2.3384,2.3877,6312000.0],["2005-05-10",2.3786,2.3786,2.2816,2.3033,7165600.0],["2005-05-11",2.3033,2.3109,2.2398,2.3033,7191200.0],["2005-05-12",2.2883,2.2883,2.1596,2.1855,18815200.0],["2005-05-13",2.1813,2.2022,2.0911,2.1395,18668400.0],["2005-05-16",2.1395,2.249,2.1395,2.2398,8546400.0],["2005-05-17",2.2181,2.2657,2.2039,2.259,9100400.0],["2005-05-18",2.3192,2.4078,2.3092,2.3944,14076000.0],["2005-05-19",2.407,2.4153,2.3543,2.4053,12583200.0],["2005-05-20",2.3994,2.3994,2.3451,2.3585,4976800.0],["2005-05-23",2.3694,2.3994,2.3627,2.3919,5744400.0],["2005-05-24",2.3819,2.4513,2.366,2.4513,6666000.0],["2005-05-25",2.4446,2.4446,2.3852,2.4237,7364000.0],["2005-05-26",2.4237,2.4914,2.4187,2.4822,5341200.0],["2005-05-27",2.4596,2.5022,2.4404,2.4747,6686000.0],["2005-05-31",2.4755,2.4864,2.4095,2.4262,7146400.0],["2005-06-01",2.3986,2.488,2.3944,2.4538,7572000.0],["2005-06-02",2.4546,2.524,2.4538,2.4947,12293200.0],["2005-06-03",2.5323,2.5323,2.4956,2.5014,7517200.0],["2005-06-06",2.4245,2.4446,2.3911,2.4354,9628000.0],["2005-06-07",2.3777,2.4471,2.3585,2.3819,10208800.0],["2005-06-08",2.4028,2.4345,2.361,2.3735,7866000.0],["2005-06-09",2.3401,2.3401,2.2649,2.3075,11537600.0],["2005-06-10",2.3301,2.3551,2.2941,2.3334,8342000.0],["2005-06-13",2.3485,2.3719,2.3209,2.3409,6246400.0],["2005-06-14",2.3735,2.3911,2.2941,2.3903,13041600.0],["2005-06-15",2.3652,2.4237,2.3234,2.4145,8852800.0],["2005-06-16",2.4738,2.5407,2.4646,2.5265,16663200.0],["2005-06-17",2.5992,2.6067,2.5633,2.5708,13030800.0],["2005-06-20",2.5691,2.5699,2.5114,2.5449,10360800.0],["2005-06-21",2.5407,2.5407,2.4755,2.4939,12829200.0],["2005-06-22",2.4889,2.5064,2.4237,2.4588,8036800.0],["2005-06-23",2.4446,2.4446,2.3443,2.3702,11672000.0],["2005-06-24",2.361,2.3694,2.3259,2.3384,11114400.0],["2005-06-27",2.3234,2.4396,2.3075,2.4111,12819200.0],["2005-06-28",2.432,2.5031,2.4279,2.4713,8402800.0],["2005-06-29",2.4864,2.5156,2.4713,2.4797,5508800.0],["2005-06-30",2.4722,2.5031,2.4471,2.4471,7819200.0],["2005-07-01",2.4805,2.5047,2.4747,2.5047,4760800.0],["2005-07-05",2.4914,2.5064,2.4513,2.4663,4287200.0],["2005-07-06",2.4488,2.5256,2.432,2.5081,10656800.0],["2005-07-07",2.4513,2.5256,2.4412,2.5223,5303200.0],["2005-07-08",2.549,2.6293,2.5465,2.595,13116000.0],["2005-07-11",2.6485,2.6911,2.641,2.6468,10546400.0],["2005-07-12",2.6326,2.646,2.6142,2.6301,8002000.0],["2005-07-13",2.6351,2.6702,2.6351,2.6585,8039600.0],["2005-07-14",2.6719,2.6819,2.6284,2.6351,11250000.0],["2005-07-15",2.6117,2.6117,2.5808,2.5867,6407200.0],["2005-07-18",2.5825,2.6159,2.5624,2.5958,6265200.0],["2005-07-19",2.5808,2.6485,2.5683,2.6318,7110000.0],["2005-07-20",2.6326,2.7212,2.6184,2.7162,17390400.0],["2005-07-21",2.7413,2.768,2.6786,2.7663,13470800.0],["2005-07-22",2.758,2.7789,2.7321,2.7764,11947200.0],["2005-07-25",2.7154,2.7337,2.6201,2.666,10392000.0],["2005-07-26",2.641,2.6736,2.6126,2.6569,8158000.0],["2005-07-27",2.6878,2.6928,2.6343,2.666,6985200.0],["2005-07-28",2.6995,2.758,2.6928,2.7321,9444000.0],["2005-07-29",2.763,2.7638,2.6953,2.7212,8696000.0],["2005-08-01",2.7546,2.7705,2.7246,2.758,5333200.0],["2005-08-02",2.7805,2.8365,2.7805,2.829,13173600.0],["2005-08-03",2.8708,2.8984,2.829,2.875,14742800.0],["2005-08-04",2.8733,2.8833,2.829,2.8491,9037200.0],["2005-08-05",2.8666,2.8833,2.7881,2.8232,9431600.0],["2005-08-08",2.8574,2.9168,2.8508,2.8641,8554400.0],["2005-08-09",2.9251,2.9836,2.9134,2.9502,12291600.0],["2005-08-10",2.9711,3.0263,2.9561,3.0029,16628000.0],["2005-08-11",3.0421,3.0446,2.8917,2.9126,15566800.0],["2005-08-12",2.8207,2.9042,2.7998,2.8976,11052800.0],["2005-08-15",2.9168,2.9527,2.8992,2.9485,5233600.0],["2005-08-16",2.9711,2.9711,2.8416,2.8549,7908400.0],["2005-08-17",2.8391,2.8708,2.8332,2.8549,6091200.0],["2005-08-18",2.8541,2.8549,2.7747,2.7839,8472400.0],["2005-08-19",2.8156,2.8491,2.7195,2.7705,16584400.0],["2005-08-22",2.8257,2.9076,2.8165,2.8909,11996400.0],["2005-08-23",2.8691,2.8691,2.7956,2.8215,10370800.0],["2005-08-24",2.7663,2.7872,2.6936,2.7145,13580800.0],["2005-08-25",2.7254,2.8324,2.7204,2.8257,10208400.0],["2005-08-26",2.8207,2.8324,2.7538,2.7939,11380800.0],["2005-08-29",2.7872,2.8457,2.7688,2.8307,5525200.0],["2005-08-30",2.8574,2.8708,2.8031,2.8382,6606400.0],["2005-08-31",2.8825,2.8917,2.8591,2.8742,8858400.0],["2005-09-01",2.8959,2.9176,2.8666,2.9176,9306800.0],["2005-09-02",2.9335,3.002,2.9293,2.9903,8892800.0],["2005-09-06",3.0296,3.0472,2.9953,3.0371,8473200.0],["2005-09-07",3.0271,3.0455,2.9861,3.0095,6230000.0],["2005-09-08",3.0288,3.0396,3.0104,3.0296,5629600.0],["2005-09-09",3.0463,3.1115,3.0421,3.1082,8778400.0],["2005-09-12",3.1082,3.1382,3.0672,3.109,9094800.0],["2005-09-13",3.0839,3.1065,3.0421,3.0446,7979200.0],["2005-09-14",3.0363,3.0906,3.0338,3.0589,8816800.0],["2005-09-15",3.109,3.221,3.109,3.1876,20289600.0],["2005-09-16",3.2327,3.3363,3.2285,3.3305,10874000.0],["2005-09-19",3.3305,3.3305,3.282,3.2845,8797600.0],["2005-09-20",3.2845,3.3171,3.2636,3.2778,9571600.0],["2005-09-21",3.3347,3.5311,3.3104,3.5018,18841600.0],["2005-09-22",3.5018,3.506,3.3932,3.4985,12015600.0],["2005-09-23",3.4985,3.6188,3.4851,3.6046,11356400.0],["2005-09-26",3.6054,3.6865,3.5185,3.6681,11257200.0],["2005-09-27",3.669,3.669,3.5486,3.6439,11421200.0],["2005-09-28",3.669,3.7483,3.6648,3.6807,10986400.0],["2005-09-29",3.7091,3.7542,3.582,3.7425,19127200.0],["2005-09-30",3.7191,3.7467,3.6539,3.6656,12436000.0],["2005-10-03",3.6506,3.7032,3.6046,3.6606,11171600.0],["2005-10-04",3.6481,3.6606,3.5444,3.5603,10270800.0],["2005-10-05",3.4734,3.4993,3.3455,3.3539,16888800.0],["2005-10-06",3.2636,3.3046,3.109,3.1784,28308400.0],["2005-10-07",3.2385,3.3497,3.2268,3.2887,21871600.0],["2005-10-10",3.3639,3.4366,3.3555,3.4082,16368400.0],["2005-10-11",3.5102,3.5478,3.4333,3.46,13306000.0],["2005-10-12",3.46,3.4851,3.2452,3.2904,13107600.0],["2005-10-13",3.226,3.2895,3.18,3.2678,14008400.0],["2005-10-14",3.3138,3.3388,3.1591,3.333,17644400.0],["2005-10-17",3.4066,3.4083,3.3487,3.3564,10174000.0],["2005-10-18",3.3895,3.3972,3.2517,3.2517,9460400.0],["2005-10-19",3.233,3.3155,3.1335,3.3011,13115600.0],["2005-10-20",3.3343,3.353,3.1216,3.1344,14969200.0],["2005-10-21",3.1684,3.3002,3.1471,3.2926,12205200.0],["2005-10-24",3.3011,3.3921,3.3002,3.3827,10467600.0],["2005-10-25",3.4151,3.478,3.3172,3.3402,11342000.0],["2005-10-26",3.347,3.4338,3.3257,3.3649,9822800.0],["2005-10-27",3.3649,3.3853,3.2552,3.2926,8414400.0],["2005-10-28",3.3172,3.4134,3.3172,3.3887,8836000.0],["2005-10-31",3.4278,3.5358,3.4236,3.5154,11000000.0],["2005-11-01",3.5852,3.6464,3.5826,3.5945,13330800.0],["2005-11-02",3.5979,3.683,3.5554,3.6524,5988400.0],["2005-11-03",3.6915,3.7629,3.6702,3.7,11005200.0],["2005-11-04",3.7247,3.7247,3.5358,3.6498,8797200.0],["2005-11-07",3.6992,3.7204,3.62,3.6609,7236000.0],["2005-11-08",3.6583,3.7034,3.6158,3.666,7902800.0],["2005-11-09",3.6575,3.683,3.6022,3.6303,8921200.0],["2005-11-10",3.5256,3.5512,3.4491,3.5129,22847600.0],["2005-11-11",3.5282,3.5937,3.5154,3.5767,8666400.0],["2005-11-14",3.4695,3.5597,3.4644,3.512,7336400.0],["2005-11-15",3.5137,3.6013,3.5027,3.5205,7206800.0],["2005-11-16",3.5367,3.6056,3.5027,3.603,8064400.0],["2005-11-17",3.6787,3.7,3.6532,3.6711,8240000.0],["2005-11-18",3.6473,3.6694,3.5937,3.632,6324000.0],["2005-11-21",3.683,3.6923,3.6481,3.6745,8574400.0],["2005-11-22",3.586,3.7255,3.552,3.7247,13638000.0],["2005-11-23",3.7238,3.8191,3.7094,3.74,10747200.0],["2005-11-25",3.7595,3.8004,3.7417,3.7927,3250400.0],["2005-11-28",3.8276,3.8531,3.6872,3.7077,9648400.0],["2005-11-29",3.7468,3.7834,3.6958,3.7094,9909600.0],["2005-11-30",3.717,3.717,3.6354,3.6881,8249600.0],["2005-12-01",3.706,3.8225,3.7009,3.8225,13034800.0],["2005-12-02",3.8608,3.9084,3.7868,3.8344,10624400.0],["2005-12-05",3.8344,3.8344,3.7468,3.751,8217600.0],["2005-12-06",3.768,3.7919,3.7085,3.7408,13174400.0],["2005-12-07",3.7213,3.7476,3.5648,3.5724,13656000.0],["2005-12-08",3.5809,3.5809,3.4959,3.5554,12536800.0],["2005-12-09",3.586,3.6073,3.5299,3.5911,8651200.0],["2005-12-12",3.6362,3.6396,3.5469,3.5945,7734800.0],["2005-12-13",3.5512,3.6149,3.5469,3.5894,6866000.0],["2005-12-14",3.6166,3.6226,3.5384,3.5469,7241600.0],["2005-12-15",3.5171,3.5299,3.4533,3.5069,8335600.0],["2005-12-16",3.4857,3.5231,3.4823,3.501,8212800.0],["2005-12-19",3.4278,3.4899,3.3598,3.4125,12468800.0],["2005-12-20",3.4159,3.4516,3.4108,3.4278,7496800.0],["2005-12-21",3.4959,3.5665,3.4831,3.5282,12118400.0],["2005-12-22",3.5086,3.518,3.4789,3.5027,7444000.0],["2005-12-23",3.5044,3.5265,3.4703,3.5001,4023200.0],["2005-12-27",3.4882,3.4933,3.4491,3.4678,13465600.0],["2005-12-28",3.4448,3.5078,3.4304,3.478,8077600.0],["2005-12-29",3.4831,3.5546,3.4737,3.5188,6251600.0],["2005-12-30",3.5214,3.5324,3.4916,3.4993,4441600.0],["2006-01-03",3.5809,3.6745,3.5367,3.6575,10802000.0],["2006-01-04",3.7034,3.7791,3.6753,3.7527,12361200.0],["2006-01-05",3.7595,3.7987,3.7408,3.7749,10270400.0],["2006-01-06",3.7851,3.8446,3.7842,3.8276,10731200.0],["2006-01-09",3.8489,3.8786,3.8097,3.8786,8924000.0],["2006-01-10",3.8012,3.8786,3.7715,3.8701,10219600.0],["2006-01-11",3.8701,3.9526,3.8701,3.9297,11306000.0],["2006-01-12",4.0394,4.0947,3.9943,4.0462,28237200.0],["2006-01-13",4.0445,4.0598,3.9747,4.0249,11889200.0],["2006-01-17",4.0615,4.0666,3.9552,3.9952,11551600.0],["2006-01-18",3.9143,3.9382,3.8914,3.916,10631600.0],["2006-01-19",3.9892,4.087,3.973,4.0777,15295200.0],["2006-01-20",4.087,4.1083,3.939,3.9518,14889600.0],["2006-01-23",3.9849,4.0139,3.9424,4.013,9453600.0],["2006-01-24",4.138,4.1593,4.0623,4.0683,16176000.0],["2006-01-25",4.1083,4.2393,3.9977,4.047,16635600.0],["2006-01-26",4.0828,4.2197,4.0828,4.2197,27510400.0],["2006-01-27",4.2078,4.2529,4.1891,4.2359,16525200.0],["2006-01-30",4.2784,4.3039,4.2333,4.2537,18090400.0],["2006-01-31",4.2291,4.3881,4.1848,4.3609,25141200.0],["2006-02-01",4.3379,4.3456,4.2699,4.2852,10876800.0],["2006-02-02",4.3158,4.3294,4.104,4.1933,24328400.0],["2006-02-03",4.0802,4.1797,3.9892,4.1551,16555600.0],["2006-02-06",4.2086,4.2316,4.1721,4.2189,6806000.0],["2006-02-07",4.1338,4.1576,4.0139,4.0275,14728400.0],["2006-02-08",3.9764,4.0487,3.8854,4.0326,13297600.0],["2006-02-09",4.0785,4.1227,4.0003,4.0215,12482000.0],["2006-02-10",4.0828,4.0904,3.9212,3.9832,15416400.0],["2006-02-13",3.8914,3.939,3.8591,3.9007,13334800.0],["2006-02-14",3.9126,4.0224,3.8701,4.002,14156800.0],["2006-02-15",4.053,4.0887,3.9994,4.0564,12081600.0],["2006-02-16",4.036,4.11,3.9569,4.0743,23295600.0],["2006-02-17",4.0658,4.0666,3.956,4.0181,14384800.0],["2006-02-21",4.0402,4.0572,3.9535,3.9807,12005200.0],["2006-02-22",4.013,4.1074,3.9841,4.0819,13571600.0],["2006-02-23",4.0879,4.1508,4.0062,4.1202,11412400.0],["2006-02-24",4.0998,4.1729,4.076,4.1363,7330400.0],["2006-02-27",4.1678,4.1678,4.0258,4.0411,8425600.0],["2006-02-28",4.0232,4.064,3.9212,3.9492,10209200.0],["2006-03-01",3.9586,4.1236,3.9586,4.0828,13725600.0],["2006-03-02",4.1023,4.1159,4.0309,4.0794,10600800.0],["2006-03-03",4.0802,4.0853,4.0062,4.0743,9313600.0],["2006-03-06",4.0734,4.0913,3.9092,3.9603,12453200.0],["2006-03-07",3.8956,3.9041,3.7085,3.8055,22620800.0],["2006-03-08",3.751,3.7663,3.5937,3.7119,34836400.0],["2006-03-09",3.7553,3.8106,3.5605,3.5962,24503600.0],["2006-03-10",3.6022,3.717,3.5614,3.6787,22026400.0],["2006-03-13",3.7102,3.7553,3.6685,3.6847,13042800.0],["2006-03-14",3.6447,3.7689,3.6447,3.7544,10960800.0],["2006-03-15",3.8216,3.8548,3.7936,3.8369,14837200.0],["2006-03-16",3.8752,3.8948,3.768,3.8276,13212000.0],["2006-03-17",3.8514,3.8523,3.7851,3.8208,8528000.0],["2006-03-20",3.8489,3.8659,3.7919,3.8191,6953200.0],["2006-03-21",3.8182,3.831,3.7221,3.7553,10723200.0],["2006-03-22",3.7417,3.7978,3.7332,3.7612,10474000.0],["2006-03-23",3.8148,3.8242,3.734,3.7425,12442800.0],["2006-03-24",3.8191,3.8718,3.7808,3.8514,15496800.0],["2006-03-27",3.8727,3.9339,3.8225,3.899,12824400.0],["2006-03-28",3.8531,3.9339,3.8029,3.8327,16418800.0],["2006-03-29",3.8761,3.9841,3.8574,3.9586,12870800.0],["2006-03-30",4.0828,4.1644,4.053,4.1049,24356000.0],["2006-03-31",4.0683,4.1372,4.0411,4.1278,10900000.0],["2006-04-03",4.2486,4.2809,4.1763,4.1908,16312000.0],["2006-04-04",4.2189,4.2257,4.1466,4.1636,9615200.0],["2006-04-05",4.2189,4.2486,4.1253,4.2061,10880400.0],["2006-04-06",4.2061,4.2427,4.1568,4.2359,10705600.0],["2006-04-07",4.235,4.2401,4.0913,4.1423,10028000.0],["2006-04-10",4.0989,4.161,4.0657,4.1023,9262400.0],["2006-04-11",4.1746,4.1891,4.064,4.0726,7601200.0],["2006-04-12",4.0726,4.1032,4.0275,4.0989,6547600.0],["2006-04-13",4.083,4.1518,4.0254,4.1217,6173200.0],["2006-04-17",4.151,4.2198,4.1355,4.1819,7022000.0],["2006-04-18",4.2318,4.3436,4.2232,4.3367,10941200.0],["2006-04-19",4.3307,4.3479,4.2525,4.3273,9144000.0],["2006-04-20",4.3247,4.3393,4.1759,4.2533,13186000.0],["2006-04-21",4.2765,4.5501,4.2765,4.4494,18842000.0],["2006-04-24",4.3875,4.4486,4.3686,4.4451,10290000.0],["2006-04-25",4.4451,4.4683,4.3643,4.4047,9980800.0],["2006-04-26",4.4262,4.5501,4.4202,4.4511,21906000.0],["2006-04-27",4.3651,4.4425,4.2955,4.341,17519200.0],["2006-04-28",4.4081,4.4623,4.3557,4.4314,10996400.0],["2006-05-01",4.4718,4.5888,4.4572,4.5526,8528400.0],["2006-05-02",4.5243,4.6705,4.4924,4.6696,17214000.0],["2006-05-03",4.6748,4.6756,4.5423,4.6232,10161200.0],["2006-05-04",4.6146,4.7238,4.6146,4.71,12447200.0],["2006-05-05",4.7393,4.8348,4.735,4.8133,10868000.0],["2006-05-08",4.8545,4.8657,4.7642,4.858,14396800.0],["2006-05-09",4.8769,5.0059,4.8425,5.0042,15380400.0],["2006-05-10",4.9552,5.0016,4.9105,4.9655,15623200.0],["2006-05-11",4.9801,4.9956,4.7556,4.8064,20272000.0],["2006-05-12",4.6903,4.7307,4.5389,4.6275,20726000.0],["2006-05-15",4.3866,4.5028,4.3557,4.4296,20861600.0],["2006-05-16",4.5165,4.5733,4.3066,4.3995,25612400.0],["2006-05-17",4.3436,4.3755,4.0925,4.2189,33788000.0],["2006-05-18",4.2163,4.2671,4.0899,4.1071,28576000.0],["2006-05-19",4.1501,4.1587,3.9428,4.1037,31322000.0],["2006-05-22",3.8792,3.9669,3.7527,3.9359,34122400.0],["2006-05-23",4.077,4.1613,3.8714,3.8723,31076400.0],["2006-05-24",3.8061,3.9187,3.622,3.7742,38220400.0],["2006-05-25",3.862,4.1054,3.8276,4.0865,28706400.0],["2006-05-26",4.2361,4.2387,4.1286,4.1828,24738400.0],["2006-05-30",4.0899,4.1243,3.9497,4.0125,23614800.0],["2006-05-31",4.0434,4.1062,3.9574,4.0073,22612000.0],["2006-06-01",3.9574,4.0563,3.9299,4.0452,19406000.0],["2006-06-02",4.1372,4.1424,3.9901,4.077,16735200.0],["2006-06-05",4.0727,4.0727,3.9265,3.9531,16646800.0],["2006-06-06",3.8706,3.9015,3.7777,3.8749,28393600.0],["2006-06-07",3.8327,3.8946,3.659,3.6796,19287200.0],["2006-06-08",3.5609,3.6796,3.4783,3.6676,24572600.0],["2006-06-09",3.7501,3.7553,3.6727,3.7364,27799800.0],["2006-06-12",3.6985,3.7415,3.5299,3.5334,18902600.0],["2006-06-13",3.4457,3.5093,3.3768,3.4525,22361800.0],["2006-06-14",3.4663,3.6074,3.4439,3.5609,22428400.0],["2006-06-15",3.6418,3.8568,3.6383,3.831,22728400.0],["2006-06-16",3.6899,3.7725,3.6142,3.7484,16384800.0],["2006-06-19",3.745,3.7708,3.5936,3.6211,12084800.0],["2006-06-20",3.6899,3.7415,3.6056,3.6056,13741200.0],["2006-06-21",3.6005,3.8688,3.6005,3.8465,17807000.0],["2006-06-22",3.8671,3.8688,3.7639,3.8448,11384400.0],["2006-06-23",3.7519,3.8534,3.7347,3.7863,13724000.0],["2006-06-26",3.8155,3.9222,3.7845,3.8362,10286200.0],["2006-06-27",3.8379,3.9187,3.7381,3.7519,9268000.0],["2006-06-28",3.7845,3.8465,3.7381,3.8448,10054800.0],["2006-06-29",3.8706,4.0925,3.8706,4.0598,17289000.0],["2006-06-30",4.1355,4.163,4.0787,4.1355,13388600.0],["2006-07-03",4.1561,4.2215,4.1269,4.2026,5719800.0],["2006-07-05",4.1372,4.1372,4.003,4.0546,11060600.0],["2006-07-06",4.0684,4.1286,4.0409,4.077,8729000.0],["2006-07-07",4.0477,4.089,3.9996,4.0202,8914800.0],["2006-07-10",4.0512,4.0701,3.991,4.034,7065400.0],["2006-07-11",4.0168,4.0426,3.9325,4.0357,12200000.0],["2006-07-12",4.0529,4.0821,3.9566,3.9703,9159800.0],["2006-07-13",3.9222,3.9222,3.8069,3.8499,11956000.0],["2006-07-14",3.8499,3.8706,3.7673,3.8379,9824800.0],["2006-07-17",3.7708,3.8327,3.7089,3.7415,13361400.0],["2006-07-18",3.7845,3.819,3.6796,3.7673,12277800.0],["2006-07-19",3.788,4.0237,3.7811,3.9996,13862800.0],["2006-07-20",3.9996,4.003,3.819,3.8448,15168400.0],["2006-07-21",3.8551,3.8792,3.6555,3.6934,18432600.0],["2006-07-24",3.7364,3.8207,3.7037,3.8086,11566800.0],["2006-07-25",3.862,3.9118,3.7845,3.8929,9318000.0],["2006-07-26",3.886,3.9308,3.8224,3.8964,6381800.0],["2006-07-27",3.948,4.0065,3.9084,3.9273,9787000.0],["2006-07-28",3.9635,4.1062,3.929,4.0701,11350200.0],["2006-07-31",4.0684,4.0701,3.9686,3.991,10119200.0],["2006-08-01",3.9721,3.9772,3.874,3.9703,9104800.0],["2006-08-02",4.0082,4.108,3.9996,4.0409,10098000.0],["2006-08-03",4.0409,4.151,4.0185,4.0822,15305000.0],["2006-08-04",4.1544,4.2077,4.0994,4.1372,16446000.0],["2006-08-07",4.1355,4.1424,4.0512,4.0684,9512000.0],["2006-08-08",4.0856,4.1045,4.0151,4.0391,10314000.0],["2006-08-09",4.0529,4.0839,3.9308,3.9583,11821800.0],["2006-08-10",3.9583,3.9635,3.8706,3.9376,17193600.0],["2006-08-11",3.874,3.929,3.8379,3.8551,15392600.0],["2006-08-14",3.8551,3.8964,3.7691,3.7863,16899400.0],["2006-08-15",3.788,3.8413,3.7433,3.7536,21851800.0],["2006-08-16",3.8017,3.8878,3.7863,3.843,28246600.0],["2006-08-17",3.886,3.9445,3.8585,3.8878,17671000.0],["2006-08-18",3.8964,3.9153,3.8413,3.8809,10887600.0],["2006-08-21",3.862,3.8878,3.8017,3.8293,10902200.0],["2006-08-22",3.8293,3.8448,3.7071,3.7519,12757000.0],["2006-08-23",3.7089,3.7226,3.5695,3.5936,20504200.0],["2006-08-24",3.616,3.6211,3.5248,3.6039,17937200.0],["2006-08-25",3.6125,3.6452,3.5747,3.5953,11748600.0],["2006-08-28",3.5953,3.6951,3.5798,3.6607,14407400.0],["2006-08-29",3.714,3.714,3.6177,3.6727,13319000.0],["2006-08-30",3.6951,3.7243,3.6555,3.6813,10024600.0],["2006-08-31",3.7003,3.7484,3.6727,3.6882,11139600.0],["2006-09-01",3.6985,3.8396,3.6985,3.8293,12630200.0],["2006-09-05",3.8878,3.9428,3.8654,3.9342,13703800.0],["2006-09-06",3.874,3.8946,3.7966,3.8069,6885800.0],["2006-09-07",3.745,3.8086,3.7157,3.7381,7849400.0],["2006-09-08",3.7398,3.7759,3.7192,3.7278,6835400.0],["2006-09-11",3.597,3.6228,3.5007,3.5093,21575600.0],["2006-09-12",3.5781,3.5816,3.4439,3.5145,15899200.0],["2006-09-13",3.5506,3.6555,3.5059,3.6211,15174400.0],["2006-09-14",3.6469,3.6796,3.5695,3.5781,13467600.0],["2006-09-15",3.5953,3.6263,3.5472,3.5867,6758000.0],["2006-09-18",3.5953,3.6538,3.5644,3.6074,9440600.0],["2006-09-19",3.628,3.628,3.4852,3.5334,9290200.0],["2006-09-20",3.5334,3.5781,3.4371,3.4474,14810200.0],["2006-09-21",3.4233,3.542,3.4233,3.4887,16156000.0],["2006-09-22",3.4887,3.499,3.4095,3.4474,13891400.0],["2006-09-25",3.3751,3.4147,3.296,3.3992,20718600.0],["2006-09-26",3.4009,3.5747,3.4009,3.5472,21041800.0],["2006-09-27",3.6074,3.6572,3.585,3.6314,14841000.0],["2006-09-28",3.6727,3.6899,3.64,3.6693,11421600.0],["2006-09-29",3.671,3.7536,3.6366,3.7089,10758000.0],["2006-10-02",3.7622,3.7949,3.7364,3.7553,10924000.0],["2006-10-03",3.7071,3.7278,3.5833,3.5953,15022600.0],["2006-10-04",3.5747,3.7398,3.5575,3.7398,18126000.0],["2006-10-05",3.7794,3.8774,3.7673,3.8276,17558600.0],["2006-10-06",3.8258,3.8448,3.7759,3.8207,11749600.0],["2006-10-09",3.8534,3.9858,3.8534,3.9256,14008400.0],["2006-10-10",3.9273,3.9996,3.9273,3.991,12688000.0],["2006-10-11",3.9652,4.0632,3.9222,4.0237,15260800.0],["2006-10-12",4.0254,4.1544,4.0254,4.1148,15491000.0],["2006-10-13",4.1166,4.163,4.077,4.1028,12991400.0],["2006-10-16",4.1338,4.2129,4.1131,4.194,18602000.0],["2006-10-17",4.0942,4.1424,4.0839,4.1097,18066800.0],["2006-10-18",4.1716,4.2129,4.1011,4.1372,17824800.0],["2006-10-19",4.0684,4.2215,4.0684,4.2043,14637800.0],["2006-10-20",4.1951,4.2403,4.162,4.1742,13157600.0],["2006-10-23",4.1568,4.2403,4.1151,4.2229,8258200.0],["2006-10-24",4.2368,4.4125,4.2177,4.4125,21165200.0],["2006-10-25",4.4003,4.5081,4.3586,4.4925,19243800.0],["2006-10-26",4.4768,4.496,4.3377,4.482,15265000.0],["2006-10-27",4.4264,4.5012,4.4038,4.4386,11130800.0],["2006-10-30",4.3916,4.4038,4.3325,4.3342,12742600.0],["2006-10-31",4.3673,4.4316,4.3499,4.4247,8611400.0],["2006-11-01",4.522,4.5725,4.489,4.5273,23512800.0],["2006-11-02",4.5394,4.576,4.4612,4.5464,12610000.0],["2006-11-03",4.609,4.6403,4.569,4.6003,8938200.0],["2006-11-06",4.6177,4.729,4.6108,4.7134,13961600.0],["2006-11-07",4.6977,4.7186,4.6299,4.656,13600400.0],["2006-11-08",4.5881,4.6803,4.5777,4.6803,10494400.0],["2006-11-09",4.7655,4.9203,4.7464,4.7742,27555600.0],["2006-11-10",4.7742,4.7916,4.6542,4.6681,12275600.0],["2006-11-13",4.522,4.5725,4.4873,4.5534,17085600.0],["2006-11-14",4.6351,4.6577,4.536,4.6073,12557800.0],["2006-11-15",4.5655,4.736,4.5464,4.689,11030200.0],["2006-11-16",4.7099,4.7255,4.5481,4.5586,10374000.0],["2006-11-17",4.4716,4.5447,4.4264,4.5307,13634200.0],["2006-11-20",4.609,4.6351,4.482,4.529,9123400.0],["2006-11-21",4.6003,4.7064,4.5725,4.7012,17397000.0],["2006-11-22",4.7047,4.7395,4.5986,4.6925,9390400.0],["2006-11-24",4.6177,4.7308,4.6177,4.7221,4002000.0],["2006-11-27",4.6977,4.7395,4.5881,4.6438,14128000.0],["2006-11-28",4.5986,4.6821,4.5603,4.6716,9196000.0],["2006-11-29",4.696,4.8316,4.6925,4.8021,11479400.0],["2006-11-30",4.7847,4.8386,4.7151,4.8282,10021600.0],["2006-12-01",4.8612,4.8699,4.7081,4.7969,12287600.0],["2006-12-04",4.7655,4.9795,4.7412,4.9708,14304800.0],["2006-12-05",4.9986,5.183,4.9934,5.1812,24812600.0],["2006-12-06",5.129,5.1551,5.0786,5.1377,13428000.0],["2006-12-07",5.103,5.169,5.056,5.0682,11880800.0],["2006-12-08",5.0108,5.1117,4.983,5.089,12931600.0],["2006-12-11",5.089,5.1569,5.0543,5.1256,8208000.0],["2006-12-12",5.096,5.1012,4.9847,5.0577,14354800.0],["2006-12-13",5.0977,5.0977,5.0021,5.063,11064800.0],["2006-12-14",5.1117,5.223,5.1117,5.223,12000600.0],["2006-12-15",5.223,5.2351,5.1673,5.2038,10326600.0],["2006-12-18",5.1847,5.216,5.056,5.0612,11355000.0],["2006-12-19",4.696,5.136,4.696,5.136,13341200.0],["2006-12-20",5.1238,5.1238,5.0264,5.0543,11318200.0],["2006-12-21",5.1256,5.1464,4.9882,5.0751,17822000.0],["2006-12-22",5.129,5.129,5.0195,5.0821,5213400.0],["2006-12-26",5.096,5.1395,5.0647,5.1238,3835200.0],["2006-12-27",5.1482,5.2873,5.1204,5.2769,6401600.0],["2006-12-28",5.296,5.2978,5.1969,5.2073,6126600.0],["2006-12-29",5.2177,5.2351,5.1204,5.1725,4984400.0],["2007-01-03",5.2421,5.4299,4.976,5.0125,19475000.0],["2007-01-04",4.9812,4.9812,4.8751,4.9516,20641000.0],["2007-01-05",4.9516,4.9534,4.7151,4.7847,20187600.0],["2007-01-08",4.816,4.969,4.7986,4.9516,21989000.0],["2007-01-09",4.9412,4.9412,4.7064,4.8073,21337600.0],["2007-01-10",4.7395,4.9934,4.7186,4.936,18589000.0],["2007-01-11",4.9708,5.1273,4.9377,5.0195,14584200.0],["2007-01-12",5.0386,5.1743,5.0282,5.1656,12997800.0],["2007-01-16",5.1064,5.1638,5.0856,5.1047,9092000.0],["2007-01-17",5.1047,5.1743,5.0108,5.1447,12717800.0],["2007-01-18",5.2143,5.2264,5.0838,5.1238,13814200.0],["2007-01-19",5.1325,5.2838,5.1134,5.2386,15401200.0],["2007-01-22",5.2978,5.3551,5.2595,5.3256,12977200.0],["2007-01-23",5.4178,5.7273,5.4108,5.7065,37741800.0],["2007-01-24",5.736,5.863,5.6543,5.8195,23145200.0],["2007-01-25",5.8561,5.8926,5.6752,5.696,22207400.0],["2007-01-26",5.736,5.7569,5.6526,5.7395,15769800.0],["2007-01-29",5.6804,5.7447,5.6352,5.6439,12959600.0],["2007-01-30",5.6734,5.7047,5.576,5.6717,16388000.0],["2007-01-31",5.7047,5.9135,5.6839,5.9013,15094600.0],["2007-02-01",5.9708,6.03,5.9013,5.9308,18333600.0],["2007-02-02",5.9135,5.9169,5.8056,5.9169,14202000.0],["2007-02-05",5.9117,5.9343,5.8213,5.9169,10993600.0],["2007-02-06",5.943,6.063,5.9378,6.0248,13783200.0],["2007-02-07",6.0613,6.0735,5.8543,5.8995,14772800.0],["2007-02-08",5.8404,5.91,5.7343,5.863,17278800.0],["2007-02-09",5.8352,5.9395,5.7447,5.7865,11154600.0],["2007-02-12",5.8039,5.8352,5.696,5.736,13106200.0],["2007-02-13",5.8265,6.11,5.7917,6.0839,19295000.0],["2007-02-14",6.1135,6.3796,6.0995,6.223,26987600.0],["2007-02-15",6.3222,6.3222,6.2439,6.2822,14962000.0],["2007-02-16",6.2543,6.2822,6.2143,6.2439,11162200.0],["2007-02-20",6.2439,6.343,6.1222,6.3222,12672600.0],["2007-02-21",6.2648,6.4578,6.2091,6.4387,19849000.0],["2007-02-22",6.5204,6.6178,6.3778,6.4526,22835600.0],["2007-02-23",6.4596,6.4648,6.2996,6.3813,18457400.0],["2007-02-26",6.4457,6.4717,6.3604,6.4161,11465200.0],["2007-02-27",6.0126,6.1309,5.4926,5.7413,47479400.0],["2007-02-28",5.9221,5.99,5.7621,5.9308,35037400.0],["2007-03-01",5.6995,5.9134,5.6526,5.8265,37086200.0],["2007-03-02",5.8108,5.8508,5.6213,5.6873,23615400.0],["2007-03-05",5.4595,5.6734,5.4143,5.5395,26879000.0],["2007-03-06",5.7413,5.9517,5.7169,5.9361,27291000.0],["2007-03-07",6.0091,6.063,5.9169,5.9604,25763400.0],["2007-03-08",6.023,6.1604,5.8856,5.9639,28580200.0],["2007-03-09",6.0787,6.1395,5.9691,6.0804,15836800.0],["2007-03-12",6.1343,6.2752,6.0613,6.1987,20794400.0],["2007-03-13",6.1395,6.2317,5.9169,5.943,24183200.0],["2007-03-14",5.9152,6.1048,5.8056,6.1013,31557800.0],["2007-03-15",6.1326,6.3083,6.1117,6.2474,27720800.0],["2007-03-16",6.3117,6.3257,6.1048,6.1674,25426000.0],["2007-03-19",6.2961,6.35,6.2074,6.3396,16148600.0],["2007-03-20",6.3483,6.4039,6.2578,6.3291,19297400.0],["2007-03-21",6.3726,7.6388,6.2161,6.4544,21509400.0],["2007-03-22",6.4544,6.5083,6.3935,6.4265,21683000.0],["2007-03-23",6.3917,6.4613,6.3604,6.4317,14199400.0],["2007-03-26",6.47,6.5465,6.3935,6.5396,16294200.0],["2007-03-27",6.4787,6.4926,6.4144,6.437,9494800.0],["2007-03-28",6.3587,6.4265,6.2109,6.2648,17451800.0],["2007-03-29",6.3413,6.4509,6.2787,6.4387,16301600.0],["2007-03-30",6.4283,6.4665,6.3222,6.4335,14338200.0],["2007-04-02",6.4526,6.5118,6.4126,6.4996,9893000.0],["2007-04-03",6.6457,6.7674,6.5744,6.7448,20989400.0],["2007-04-04",6.7866,6.9222,6.7639,6.9118,24154800.0],["2007-04-05",6.9013,6.9779,6.8457,6.9135,18941200.0],["2007-04-09",7.0179,7.0422,6.9622,6.9674,15482000.0],["2007-04-10",6.9883,7.0266,6.95,7.0092,11756600.0],["2007-04-11",7.0614,7.1657,6.9657,6.997,23257000.0],["2007-04-12",6.9796,7.1187,6.917,7.117,16084600.0],["2007-04-13",7.1831,7.1883,7.0822,7.1744,15864200.0],["2007-04-16",7.2909,7.2996,7.2405,7.2875,15401200.0],["2007-04-17",7.3136,7.4205,7.2768,7.3259,15553600.0],["2007-04-18",7.2785,7.3416,7.1996,7.275,19226200.0],["2007-04-19",7.1207,7.2101,7.0488,7.2031,17484600.0],["2007-04-20",7.3644,7.375,7.3013,7.3223,13660200.0],["2007-04-23",7.3504,7.4854,7.3223,7.3627,14586600.0],["2007-04-24",7.3872,7.4276,7.254,7.3399,11868200.0],["2007-04-25",7.4118,7.503,7.3276,7.4398,15653400.0],["2007-04-26",7.4013,7.4013,7.2505,7.275,14804800.0],["2007-04-27",6.9962,7.2505,6.9909,7.1382,19274400.0],["2007-04-30",7.247,7.3224,7.1067,7.1207,10269000.0],["2007-05-01",7.2171,7.2645,6.9857,7.0611,14585600.0],["2007-05-02",7.1453,7.3714,7.1453,7.3048,14930400.0],["2007-05-03",7.4205,7.5082,7.3574,7.4994,13921400.0],["2007-05-04",7.538,7.773,7.5275,7.6941,27297600.0],["2007-05-07",7.7414,7.7642,7.5661,7.6187,17832800.0],["2007-05-08",7.5222,7.5556,7.4153,7.5275,14654600.0],["2007-05-09",7.5836,7.8536,7.5626,7.8396,26524000.0],["2007-05-10",7.794,7.8203,7.5047,7.6117,26629800.0],["2007-05-11",7.7274,7.8607,7.7169,7.8098,16616000.0],["2007-05-14",7.8203,7.8729,7.5924,7.666,16920000.0],["2007-05-15",7.6888,7.8344,7.659,7.7397,22655200.0],["2007-05-16",7.8642,7.9606,7.7134,7.9588,25161600.0],["2007-05-17",7.8729,7.9343,7.7256,7.8834,20449400.0],["2007-05-18",7.8834,7.9255,7.7817,7.9062,13590200.0],["2007-05-21",7.9746,7.9922,7.894,7.9045,15337600.0],["2007-05-22",7.908,7.9431,7.787,7.8063,14364200.0],["2007-05-23",7.8642,7.9694,7.6765,7.7046,23219400.0],["2007-05-24",7.6292,7.7782,7.3136,7.3872,27478800.0],["2007-05-25",7.5415,7.659,7.5205,7.6064,18977400.0],["2007-05-29",7.7502,7.8028,7.5433,7.6099,14215400.0],["2007-05-30",7.4626,7.8536,7.4346,7.8256,18151000.0],["2007-05-31",7.9343,8.0272,7.8729,7.9694,18444000.0],["2007-06-01",8.0553,8.2447,8.0115,8.2447,16866000.0],["2007-06-04",8.15,8.2587,8.1184,8.2587,12621600.0],["2007-06-05",8.1868,8.2236,8.0483,8.1184,16316200.0],["2007-06-06",8.0325,8.0378,7.8326,7.9115,18131800.0],["2007-06-07",7.887,7.9518,7.503,7.5661,25990200.0],["2007-06-08",7.6818,7.8063,7.5573,7.7888,23292200.0],["2007-06-11",7.8221,7.915,7.7116,7.8642,17448800.0],["2007-06-12",7.8379,7.8379,7.5836,7.6064,20269600.0],["2007-06-13",7.6888,7.8607,7.659,7.8501,22872600.0],["2007-06-14",7.9273,8.1096,7.9255,8.0255,20503400.0],["2007-06-15",8.1745,8.2587,8.1745,8.2324,21144000.0],["2007-06-18",8.2955,8.3656,8.2096,8.3376,18276600.0],["2007-06-19",8.2674,8.2815,8.029,8.0307,40420000.0],["2007-06-20",8.1184,8.1289,7.8817,7.8905,39022400.0],["2007-06-21",7.894,8.0816,7.7853,8.0676,29435600.0],["2007-06-22",8.0518,8.0588,7.8396,7.9203,18824200.0],["2007-06-25",7.929,8.0062,7.7291,7.7712,22188400.0],["2007-06-26",7.8887,7.908,7.5924,7.652,26906600.0],["2007-06-27",7.5363,7.7888,7.4591,7.7853,23668200.0],["2007-06-28",7.8203,7.8607,7.7028,7.7169,17392400.0],["2007-06-29",7.7414,7.8449,7.7291,7.8116,18132600.0],["2007-07-02",7.8905,8.1167,7.8905,8.1167,19277200.0],["2007-07-03",8.1447,8.171,8.0746,8.1359,9302400.0],["2007-07-05",8.2534,8.3428,8.1763,8.3236,18731600.0],["2007-07-06",8.3656,8.4936,8.3253,8.4218,19236800.0],["2007-07-09",8.4638,8.5918,8.4288,8.5182,16108400.0],["2007-07-10",8.3499,8.4901,8.2815,8.3937,20920800.0],["2007-07-11",8.3639,8.676,8.3621,8.6567,23012000.0],["2007-07-12",8.8478,9.2073,8.8321,9.1687,48206400.0],["2007-07-13",9.2318,9.2336,8.9408,9.1074,23072600.0],["2007-07-16",9.0512,9.0653,8.8268,8.9004,20065400.0],["2007-07-17",8.925,8.9776,8.8461,8.9513,17411000.0],["2007-07-18",8.8987,8.9864,8.8022,8.9793,16849800.0],["2007-07-19",9.1231,9.1722,9.0512,9.0846,20223200.0],["2007-07-20",9.0302,9.0793,8.8934,8.9373,17729600.0],["2007-07-23",9.0775,9.3248,8.9881,9.3107,19714200.0],["2007-07-24",9.1968,9.2231,8.7795,8.8969,24188400.0],["2007-07-25",8.9688,9.0302,8.4726,8.7707,32941000.0],["2007-07-26",8.4147,8.5462,7.9325,8.3201,46592800.0],["2007-07-27",8.5077,8.5112,8.0991,8.2657,40056800.0],["2007-07-30",8.4358,8.6006,8.3464,8.5129,24034200.0],["2007-07-31",8.7952,8.8338,8.5252,8.5936,29313000.0],["2007-08-01",8.4516,8.6707,8.313,8.5024,34396600.0],["2007-08-02",8.6427,8.6742,8.4551,8.6094,21665200.0],["2007-08-03",8.5655,8.5918,8.1254,8.1991,26258400.0],["2007-08-06",8.0009,8.2061,7.7169,8.1622,40614000.0],["2007-08-07",8.0974,8.3884,8.0132,8.2832,25208000.0],["2007-08-08",8.4568,8.6602,8.427,8.5918,29578200.0],["2007-08-09",8.171,8.4077,8.0798,8.2201,34070600.0],["2007-08-10",7.8221,7.9816,7.6608,7.9501,40849400.0],["2007-08-13",8.0851,8.1517,7.9062,7.9957,22098000.0],["2007-08-14",7.8905,7.9571,7.4346,7.4468,37965600.0],["2007-08-15",7.2347,7.4118,6.8542,6.9454,55074000.0],["2007-08-16",6.3825,6.8103,5.9617,6.6999,100596600.0],["2007-08-17",7.1295,7.2101,6.6666,7.0313,55187200.0],["2007-08-20",7.1926,7.2768,6.8454,7.0699,32367800.0],["2007-08-21",6.9646,7.268,6.9156,7.1435,17782000.0],["2007-08-22",7.4942,7.7853,7.4521,7.7642,40021200.0],["2007-08-23",7.929,8.0465,7.666,7.894,42480800.0],["2007-08-24",7.8975,8.4516,7.7975,8.3341,31448800.0],["2007-08-27",8.3288,8.6409,8.2464,8.4726,27668800.0],["2007-08-28",8.3551,8.3814,7.8466,7.8975,36150000.0],["2007-08-29",8.0939,8.4375,8.0711,8.4042,26747000.0],["2007-08-30",8.2411,8.6567,8.171,8.4112,25644400.0],["2007-08-31",8.6795,8.7672,8.548,8.6497,30296600.0],["2007-09-04",8.6444,9.0653,8.6444,8.9601,24967000.0],["2007-09-05",8.7917,8.9092,8.662,8.7917,26839800.0],["2007-09-06",8.9215,9.1652,8.8233,9.1319,27065600.0],["2007-09-07",8.825,8.9969,8.7146,8.8864,24937200.0],["2007-09-10",8.9443,9.053,8.548,8.8373,34545000.0],["2007-09-11",9.039,9.2318,8.9688,9.188,22332000.0],["2007-09-12",9.188,9.3809,9.1705,9.302,25027600.0],["2007-09-13",9.465,9.7772,9.4089,9.6439,20690400.0],["2007-09-14",9.6369,9.7316,9.3984,9.5562,19829800.0],["2007-09-17",9.3914,9.5036,9.3493,9.4405,12930500.0],["2007-09-18",9.7,10.4154,9.6404,10.3803,29404000.0],["2007-09-19",10.6995,10.7766,10.2997,10.454,31529700.0],["2007-09-20",10.482,10.6434,10.3733,10.468,19821400.0],["2007-09-21",10.6784,10.731,10.5522,10.6784,15512900.0],["2007-09-24",10.9449,11.1589,10.8117,11.1378,21133900.0],["2007-09-25",10.9344,11.236,10.8082,11.236,18395600.0],["2007-09-26",11.4885,11.6007,11.2746,11.5657,23511100.0],["2007-09-27",11.6498,12.0181,11.5446,11.9164,22759800.0],["2007-09-28",12.1338,12.1373,11.748,11.8988,26909100.0],["2007-10-01",12.0742,12.6773,12.0286,12.6738,29630500.0],["2007-10-02",12.7019,12.7019,12.1162,12.4319,33596100.0],["2007-10-03",12.1724,12.2565,11.2956,11.3272,48317300.0],["2007-10-04",11.4605,11.734,11.0537,11.2395,39607000.0],["2007-10-05",11.5586,11.9865,11.4499,11.7691,27435600.0],["2007-10-08",11.5727,11.713,11.3693,11.6674,19233800.0],["2007-10-09",11.72,12.1969,11.7165,12.0461,22812000.0],["2007-10-10",12.0952,12.3126,11.8848,12.011,25165700.0],["2007-10-11",12.2741,12.4845,11.6428,11.9584,29618400.0],["2007-10-12",11.9058,12.6423,11.8217,12.5967,20970100.0],["2007-10-15",12.4634,12.6247,12.1338,12.3442,19178600.0],["2007-10-16",12.1268,12.1618,11.7305,12.004,23684900.0],["2007-10-17",12.246,12.3021,11.8532,12.1548,25229400.0],["2007-10-18",11.9935,12.4494,11.9795,12.4459,15569500.0],["2007-10-19",12.4885,12.492,11.5794,11.7203,27364100.0],["2007-10-22",11.2658,11.6393,10.9239,11.5336,30479600.0],["2007-10-23",11.8542,11.974,11.6675,11.967,20883700.0],["2007-10-24",11.8119,11.8683,11.3503,11.5653,30641200.0],["2007-10-25",11.7626,11.9423,11.5688,11.8014,22233000.0],["2007-10-26",12.1996,12.633,12.0692,12.5097,24648300.0],["2007-10-29",12.7881,13.2708,12.7422,13.0982,24013600.0],["2007-10-30",12.9713,13.1334,12.8127,12.8515,23583600.0],["2007-10-31",13.144,13.4928,12.8902,13.2779,25347300.0],["2007-11-01",12.9678,13.1017,12.6859,12.8374,27849800.0],["2007-11-02",13.0383,13.1017,12.5132,12.8198,20042300.0],["2007-11-05",12.404,12.6295,12.2595,12.5238,21060400.0],["2007-11-06",12.9114,13.3272,12.8268,13.3025,22073000.0],["2007-11-07",13.1722,13.2673,12.5766,12.6295,21818000.0],["2007-11-08",13.3061,13.5034,12.4145,13.0242,37654400.0],["2007-11-09",12.7282,13.1263,12.5414,12.5802,27357800.0],["2007-11-12",12.5978,12.6048,11.4842,11.5759,33036800.0],["2007-11-13",11.9811,12.4462,11.8366,12.4251,24255500.0],["2007-11-14",12.7916,12.9924,12.3899,12.5907,22288300.0],["2007-11-15",12.5837,12.5837,11.8613,12.1573,20332600.0],["2007-11-16",12.5837,12.7,12.256,12.4744,22395400.0],["2007-11-19",12.4075,12.4251,11.7168,11.8542,28456400.0],["2007-11-20",11.9881,12.3123,11.4384,11.8542,25163100.0],["2007-11-21",11.4983,11.5758,10.9521,11.4278,31411100.0],["2007-11-23",11.6287,11.6957,11.4173,11.4737,12275500.0],["2007-11-26",11.6181,11.8401,10.6068,10.9239,36298500.0],["2007-11-27",10.9768,11.2411,10.5363,10.9944,31658800.0],["2007-11-28",11.4807,11.9811,11.4807,11.9705,26828700.0],["2007-11-29",12.1256,12.4568,11.8789,12.108,25895700.0],["2007-11-30",12.6682,12.6682,12.0868,12.1855,21179400.0],["2007-12-03",12.2665,12.3441,12.0516,12.2982,13571700.0],["2007-12-04",12.0657,12.2348,11.9811,12.1291,13000600.0],["2007-12-05",12.4815,12.6295,12.337,12.5273,21828600.0],["2007-12-06",12.5449,12.9819,12.4568,12.8691,20613300.0],["2007-12-07",12.8867,12.9043,12.6436,12.8621,15721700.0],["2007-12-10",12.6964,12.8691,12.5872,12.7493,14520800.0],["2007-12-11",12.7916,12.9572,12.0551,12.115,23260800.0],["2007-12-12",12.6506,12.7563,12.0058,12.2982,21143800.0],["2007-12-13",11.9564,12.034,11.5582,11.8366,28854800.0],["2007-12-14",11.4455,11.6639,11.4279,11.5935,25830700.0],["2007-12-17",11.3257,11.3257,10.7689,10.9451,23094200.0],["2007-12-18",11.2975,11.4349,10.79,11.1953,20866200.0],["2007-12-19",11.3045,11.4525,11.1953,11.2517,13327000.0],["2007-12-20",11.5864,11.6358,11.3221,11.4384,16844000.0],["2007-12-21",11.6499,11.8542,11.6111,11.7344,15335300.0],["2007-12-24",11.9,12.0375,11.8084,11.9388,4419200.0],["2007-12-26",11.9353,12.1538,11.7732,12.0727,8240700.0],["2007-12-27",11.9952,12.1115,11.8084,11.8437,10489300.0],["2007-12-28",11.9,11.9952,11.7556,11.7626,8645700.0],["2007-12-31",11.6393,11.6428,11.4243,11.5124,7935800.0],["2008-01-02",11.7626,11.7873,11.4349,11.5265,12307300.0],["2008-01-03",11.6428,11.8225,11.5582,11.6604,10542100.0],["2008-01-04",11.4525,11.5265,11.0649,11.1918,21463700.0],["2008-01-07",11.1565,11.301,10.6068,11.1107,28644400.0],["2008-01-08",11.301,11.4983,10.8781,11.005,22818300.0],["2008-01-09",11.0719,11.2058,10.7936,11.0649,29498300.0],["2008-01-10",11.2869,11.6886,10.9239,11.4737,29703800.0],["2008-01-11",11.3609,11.4666,11.1178,11.2763,20281500.0],["2008-01-14",11.3151,11.5441,11.2622,11.382,16775700.0],["2008-01-15",11.1248,11.2834,10.7513,10.9416,26625800.0],["2008-01-16",10.6456,10.7442,9.8738,10.2192,50144400.0],["2008-01-17",10.5716,10.642,9.7611,9.969,44157000.0],["2008-01-18",10.2967,10.3813,9.7611,10.1593,37409100.0],["2008-01-22",9.0492,9.7012,8.8801,9.4615,60436000.0],["2008-01-23",9.0352,9.5567,8.4572,9.3629,54841100.0],["2008-01-24",9.6554,10.0817,9.525,9.9795,39790900.0],["2008-01-25",10.2826,10.3707,9.6201,9.7646,27061400.0],["2008-01-28",9.6377,9.9655,9.3171,9.7963,27563700.0],["2008-01-29",10.1522,10.3284,9.902,10.117,22393200.0],["2008-01-30",10.1452,10.5715,9.9478,10.272,28028400.0],["2008-01-31",9.9373,10.716,9.7434,10.5751,33207400.0],["2008-02-01",10.8499,11.1953,10.783,11.1459,34775300.0],["2008-02-04",11.2481,11.3644,10.8922,11.0332,16539300.0],["2008-02-05",10.9239,10.9979,10.4095,10.4623,24071300.0],["2008-02-06",10.7477,10.9944,10.5011,10.5575,23884600.0],["2008-02-07",10.4835,10.7372,10.2368,10.5293,31315500.0],["2008-02-08",10.561,10.8464,10.5187,10.6949,19198400.0],["2008-02-11",10.864,11.3644,10.6914,11.2446,22653900.0],["2008-02-12",11.523,11.7062,11.0684,11.2763,28849600.0],["2008-02-13",11.4525,11.5547,11.1882,11.5159,22045400.0],["2008-02-14",11.6111,11.6217,11.3292,11.3503,19295100.0],["2008-02-15",11.1459,11.2869,10.9275,11.2869,19562900.0],["2008-02-19",11.9635,12.1115,11.752,11.8049,32278700.0],["2008-02-20",11.6111,12.3511,11.5441,12.3511,30465700.0],["2008-02-21",12.5766,12.6119,12.1679,12.2595,22019000.0],["2008-02-22",12.5026,12.5555,12.0551,12.5555,21703300.0],["2008-02-25",12.5238,12.6682,12.3758,12.5872,19528900.0],["2008-02-26",12.5132,12.8303,12.4357,12.7599,19587300.0],["2008-02-27",12.7176,12.996,12.6612,12.9149,21502400.0],["2008-02-28",12.8303,13.2285,12.8303,13.1158,22274300.0],["2008-02-29",12.9537,12.9819,12.1714,12.2771,31201800.0],["2008-03-03",12.1608,12.4357,11.9564,12.3335,24967200.0],["2008-03-04",12.1925,12.4216,11.752,11.967,25294500.0],["2008-03-05",12.2419,12.552,12.1291,12.478,19720800.0],["2008-03-06",12.478,12.5308,11.9635,12.0199,21776800.0],["2008-03-07",11.752,12.0163,11.6217,11.678,19619700.0],["2008-03-10",11.678,11.678,11.0614,11.16,24080900.0],["2008-03-11",11.5794,11.8401,11.3186,11.8225,23202900.0],["2008-03-12",11.9599,12.256,11.8754,12.0621,22173600.0],["2008-03-13",11.7027,12.1397,11.456,12.0445,23910100.0],["2008-03-14",12.3264,12.3546,11.6287,11.9177,28076300.0],["2008-03-17",11.2763,11.7379,11.0825,11.3327,31097200.0],["2008-03-18",11.6992,11.9459,11.4596,11.9177,22225700.0],["2008-03-19",11.8014,11.8296,10.9239,10.9416,33165600.0],["2008-03-20",10.6596,10.9345,10.4376,10.864,33109700.0],["2008-03-24",11.0156,11.4243,11.012,11.1882,23137900.0],["2008-03-25",11.4631,11.7133,11.3116,11.6322,26326900.0],["2008-03-26",12.182,12.2665,11.9459,12.2207,34555400.0],["2008-03-27",12.3652,12.411,12.048,12.0833,24240200.0],["2008-03-28",12.1079,12.1608,11.8507,12.0339,18150600.0],["2008-03-31",12.0058,12.3123,11.9846,12.2066,19505100.0],["2008-04-01",12.1925,12.5273,12.0375,12.4815,22165200.0],["2008-04-02",12.5167,12.6189,12.263,12.5449,21181800.0],["2008-04-03",12.3617,12.8092,12.3546,12.6682,23876900.0],["2008-04-04",12.6718,13.0206,12.6154,12.922,27974600.0],["2008-04-07",13.0841,13.5527,12.8021,12.9572,33502500.0],["2008-04-08",12.8233,13.2955,12.6788,13.0841,25773200.0],["2008-04-09",13.1228,13.1404,12.7176,12.9149,19276800.0],["2008-04-10",12.8374,12.8621,12.5202,12.8127,18487100.0],["2008-04-11",12.6668,12.933,12.6243,12.713,17105000.0],["2008-04-14",12.5639,12.6633,12.3971,12.5675,14238100.0],["2008-04-15",12.6917,12.8833,12.6562,12.8053,15528900.0],["2008-04-16",13.1105,13.4832,13.0218,13.4441,25975300.0],["2008-04-17",13.2809,13.5399,13.1921,13.4796,19132800.0],["2008-04-18",13.3447,13.4867,13.146,13.4619,20565500.0],["2008-04-21",13.5151,14.0972,13.4867,13.9303,19933100.0],["2008-04-22",13.7635,14.3314,13.7529,14.0439,32659000.0],["2008-04-23",14.0084,14.1255,13.76,13.9232,20787100.0],["2008-04-24",13.8416,13.8416,13.2489,13.2489,28779700.0],["2008-04-25",13.2205,13.4867,13.0289,13.4583,29787800.0],["2008-04-28",13.4761,13.6571,13.4086,13.4938,15132900.0],["2008-04-29",13.3341,13.3341,13.0005,13.075,17474300.0],["2008-04-30",13.185,14.0333,13.0715,13.87,30199300.0],["2008-05-01",13.8629,14.161,13.3128,13.5825,23935800.0],["2008-05-02",14.1717,14.2107,13.9481,14.1646,26074900.0],["2008-05-05",14.0901,14.4095,14.0901,14.3066,18105600.0],["2008-05-06",14.2249,14.5585,14.161,14.516,18747700.0],["2008-05-07",14.4911,14.5692,13.8132,13.8629,24834500.0],["2008-05-08",14.0546,14.2604,13.9836,14.2001,20243500.0],["2008-05-09",14.0475,14.0865,13.8239,14.0475,16878800.0],["2008-05-12",14.1255,14.4308,13.9232,14.4024,16443300.0],["2008-05-13",14.4734,14.5905,14.2888,14.5195,14371800.0],["2008-05-14",14.5834,14.8922,14.3101,14.374,23833000.0],["2008-05-15",14.4982,14.9773,14.4982,14.9773,22639100.0],["2008-05-16",15.1903,15.5913,15.1193,15.5842,21282200.0],["2008-05-19",15.6659,15.6694,15.2755,15.4245,21833800.0],["2008-05-20",15.1193,15.4387,14.8283,15.3926,24757700.0],["2008-05-21",15.3677,15.4281,14.7999,14.8283,25185100.0],["2008-05-22",15.0022,15.2435,14.5798,14.7076,17486500.0],["2008-05-23",14.6934,14.7183,14.374,14.555,20859900.0],["2008-05-27",14.4237,14.4237,13.8629,14.0688,25818000.0],["2008-05-28",14.1007,14.5053,13.799,14.4308,29207600.0],["2008-05-29",14.4272,14.4769,13.9552,14.0404,28952300.0],["2008-05-30",14.1078,14.516,14.0404,14.1184,21804800.0],["2008-06-02",14.122,14.4805,14.0262,14.1717,22266100.0],["2008-06-03",14.1433,14.1433,13.4903,13.6713,30757600.0],["2008-06-04",13.4512,13.5683,13.1495,13.2134,26497000.0],["2008-06-05",13.3447,13.7564,13.2738,13.7387,27793800.0],["2008-06-06",13.7884,13.8061,13.2383,13.288,28734400.0],["2008-06-09",13.2915,13.3021,12.7698,13.0679,34022900.0],["2008-06-10",12.6562,12.8053,12.1309,12.5107,45908500.0],["2008-06-11",12.3723,12.5249,12.1806,12.2232,37425400.0],["2008-06-12",12.4042,12.4894,12.1132,12.2516,34260400.0],["2008-06-13",12.3368,12.4539,12.0883,12.2693,33030200.0],["2008-06-16",12.1664,12.5142,12.067,12.3652,20531800.0],["2008-06-17",12.7059,12.9827,12.6136,12.8408,31079100.0],["2008-06-18",12.8372,12.965,12.642,12.7875,24723700.0],["2008-06-19",12.9082,12.9579,12.642,12.8053,22027000.0],["2008-06-20",12.7414,12.7911,12.3013,12.3545,24852500.0],["2008-06-23",12.4078,12.5675,12.1593,12.4433,23065700.0],["2008-06-24",12.4184,12.9366,12.319,12.6598,27308700.0],["2008-06-25",12.7449,13.3057,12.6314,13.0182,29643100.0],["2008-06-26",12.8834,12.9543,12.4504,12.6101,31409800.0],["2008-06-27",12.461,12.7414,12.39,12.5923,19708700.0],["2008-06-30",12.6172,12.8798,12.6172,12.713,17197600.0],["2008-07-01",12.3084,12.4255,11.9073,12.2445,38033900.0],["2008-07-02",12.3119,12.4149,11.4247,11.4743,40494600.0],["2008-07-03",11.4566,11.6234,11.1372,11.3856,27162300.0],["2008-07-07",11.5418,11.8896,11.2933,11.453,33893000.0],["2008-07-08",11.3324,11.4424,10.91,11.3288,32870500.0],["2008-07-09",11.4672,11.4992,10.8213,10.8923,33265300.0],["2008-07-10",11.0094,11.3643,10.8532,11.1869,36579800.0],["2008-07-11",11.1443,11.4211,11.0059,11.1833,26963200.0],["2008-07-14",11.4282,11.4637,11.2685,11.2685,24362900.0],["2008-07-15",11.1265,11.3572,10.8603,11.1123,42360300.0],["2008-07-16",11.0059,11.0307,10.7716,10.8781,46188800.0],["2008-07-17",10.6013,10.6297,10.0298,10.2783,93514900.0],["2008-07-18",10.2038,10.5338,10.1647,10.3386,39293500.0],["2008-07-21",10.5019,10.6297,10.399,10.6119,28930800.0],["2008-07-22",10.5196,10.6119,10.2392,10.3741,30632400.0],["2008-07-23",10.296,10.5409,10.2179,10.2392,26096600.0],["2008-07-24",10.3635,10.4132,9.7104,9.8133,46474300.0],["2008-07-25",9.5862,10.115,9.3271,9.8595,32708700.0],["2008-07-28",10.044,10.1044,9.863,9.8985,24820600.0],["2008-07-29",10.1363,10.1754,10.0015,10.0689,26460300.0],["2008-07-30",10.4699,10.9278,10.3493,10.8994,39688500.0],["2008-07-31",10.8887,10.8958,10.5409,10.658,25130200.0],["2008-08-01",10.4628,10.4912,9.9411,10.0369,33416800.0],["2008-08-04",9.7672,9.7992,9.2632,9.3555,40366500.0],["2008-08-05",9.391,9.5401,9.1,9.2845,40809200.0],["2008-08-06",9.4265,9.6146,9.3555,9.4691,29533000.0],["2008-08-07",9.5827,9.5827,9.2845,9.3733,28316100.0],["2008-08-08",9.1213,9.2774,9.029,9.139,22342100.0],["2008-08-11",9.1426,9.21,8.6954,8.7877,39736900.0],["2008-08-12",8.6954,8.9438,8.6741,8.738,36504200.0],["2008-08-13",8.7202,9.2561,8.6989,9.1958,37848500.0],["2008-08-14",9.3733,9.4691,9.1781,9.1994,31706300.0],["2008-08-15",9.1532,9.2029,8.8586,8.9935,20980500.0],["2008-08-18",9.0964,9.1745,8.6989,8.8054,21253300.0],["2008-08-19",8.5215,9.1426,8.4824,9.0183,25028500.0],["2008-08-20",9.3165,9.5685,9.2419,9.5472,31623200.0],["2008-08-21",9.7601,9.8488,9.6749,9.7459,24986300.0],["2008-08-22",9.8133,9.8133,9.3413,9.4513,23172100.0],["2008-08-25",9.4904,9.5365,9.1355,9.2242,19311100.0],["2008-08-26",9.1248,9.2703,9.0787,9.1994,13037600.0],["2008-08-27",9.32,9.5401,9.2348,9.4904,17968300.0],["2008-08-28",9.6962,9.7388,9.3591,9.5472,16470300.0],["2008-08-29",9.5365,9.604,9.3733,9.4229,11853300.0],["2008-09-02",9.0325,9.1035,8.8302,8.9545,27967400.0],["2008-09-03",9.0893,9.3271,8.6918,8.8693,39457500.0],["2008-09-04",8.8267,8.9012,8.1772,8.3653,40018700.0],["2008-09-05",8.1666,8.4185,7.8897,8.3476,44440700.0],["2008-09-08",8.7522,8.7912,7.9997,8.0672,40302100.0],["2008-09-09",7.7903,7.9678,7.3964,7.439,50239800.0],["2008-09-10",7.588,8.0175,7.3999,7.8365,49244600.0],["2008-09-11",7.4887,8.124,7.439,8.124,50320000.0],["2008-09-12",8.2056,8.6102,8.0849,8.6102,37231700.0],["2008-09-15",7.9004,8.2091,7.6093,7.6413,37905500.0],["2008-09-16",7.1586,7.911,7.0237,7.8613,48020700.0],["2008-09-17",7.5951,7.62,6.8392,6.9882,59331700.0],["2008-09-18",7.1941,7.5916,6.7682,7.297,54683900.0],["2008-09-19",8.1878,9.0432,7.9643,8.4327,45750400.0],["2008-09-22",8.5179,8.5712,8.2446,8.3511,40090000.0],["2008-09-23",8.0991,8.1985,7.3786,7.5277,46874300.0],["2008-09-24",7.6519,7.6661,7.3999,7.5064,29350200.0],["2008-09-25",7.7939,7.9784,7.6164,7.9004,36709000.0],["2008-09-26",7.549,7.5526,7.1905,7.4141,51167700.0],["2008-09-29",6.8108,6.8853,5.8561,5.9271,57642600.0],["2008-09-30",6.3742,6.7966,6.3671,6.7966,40556900.0],["2008-10-01",6.7292,6.7469,6.2323,6.6049,38641500.0],["2008-10-02",6.3352,6.3884,5.5757,5.6183,66239500.0],["2008-10-03",5.7957,6.1435,5.4905,5.597,65342400.0],["2008-10-06",4.7665,5.1959,4.2093,5.132,121264600.0],["2008-10-07",5.1072,5.235,4.3832,4.4293,85102100.0],["2008-10-08",3.936,4.9191,3.8153,4.518,89338600.0],["2008-10-09",4.8552,5.1108,4.1986,4.3264,77668000.0],["2008-10-10",3.9076,4.5109,3.7266,4.2803,72235900.0],["2008-10-13",4.9155,5.4976,4.6103,5.4976,54926700.0],["2008-10-14",5.8809,6.0193,4.9723,5.1888,83206200.0],["2008-10-15",4.8446,4.8446,3.9537,3.9537,88619300.0],["2008-10-16",4.0709,4.2412,3.6166,4.1312,81975700.0],["2008-10-17",4.2625,4.66,4.0921,4.3583,67627400.0],["2008-10-20",4.5074,4.9475,4.5074,4.9014,52560200.0],["2008-10-21",4.6085,4.9387,4.5613,4.7609,61790800.0],["2008-10-22",4.2892,4.4452,3.8138,4.0715,58855600.0],["2008-10-23",3.9553,4.3944,3.8211,4.1549,51833900.0],["2008-10-24",3.6288,4.1259,3.6251,3.8102,54191300.0],["2008-10-27",3.8102,3.8973,3.6324,3.6687,41055800.0],["2008-10-28",3.9372,4.2928,3.7304,4.2819,53500700.0],["2008-10-29",4.2602,4.7029,4.2384,4.5069,58042200.0],["2008-10-30",4.6811,4.8807,4.6267,4.8117,64809800.0],["2008-10-31",4.6847,4.8625,4.4452,4.7609,52220700.0],["2008-11-03",4.7464,4.9786,4.7065,4.8553,31393400.0],["2008-11-04",5.1601,5.4976,5.1056,5.4794,37288300.0],["2008-11-05",5.2254,5.3633,4.6303,4.6375,44193700.0],["2008-11-06",4.6085,4.6484,4.2892,4.3472,43042700.0],["2008-11-07",4.594,4.7319,4.398,4.6267,33322200.0],["2008-11-10",4.9387,5.0222,4.5468,4.7246,32427000.0],["2008-11-11",4.4742,4.7174,4.3654,4.4924,31076700.0],["2008-11-12",4.3472,4.3835,4.0098,4.0569,34843500.0],["2008-11-13",4.1839,4.6049,3.8283,4.5976,50968600.0],["2008-11-14",4.311,4.4561,4.1331,4.1622,32722300.0],["2008-11-17",4.1404,4.3835,4.0134,4.1077,28442800.0],["2008-11-18",4.115,4.2021,3.8755,4.0243,25978600.0],["2008-11-19",3.9118,4.0243,3.6287,3.636,29416600.0],["2008-11-20",3.5453,3.7122,3.1933,3.1933,42815800.0],["2008-11-21",3.5453,3.6469,3.2985,3.6396,40109800.0],["2008-11-24",3.7485,4.2456,3.7231,4.0751,37640300.0],["2008-11-25",4.3545,4.3654,3.9626,4.1513,31567500.0],["2008-11-26",4.0751,4.5759,4.0461,4.5541,38223300.0],["2008-11-28",4.4017,4.4452,4.2275,4.3327,12006500.0],["2008-12-01",3.988,4.0315,3.7739,3.7957,24660500.0],["2008-12-02",3.8755,3.9045,3.6396,3.8283,24567200.0],["2008-12-03",3.6287,3.7848,3.4872,3.6796,35031300.0],["2008-12-04",3.5671,3.6941,3.4001,3.5017,26382300.0],["2008-12-05",3.2804,3.5925,3.1969,3.5634,42007500.0],["2008-12-08",3.6759,3.9699,3.665,3.8719,44509900.0],["2008-12-09",3.7666,4.0388,3.7231,3.9299,33922600.0],["2008-12-10",4.0569,4.4017,4.0497,4.3726,50022200.0],["2008-12-11",4.3472,4.6992,4.242,4.3364,43783000.0],["2008-12-12",4.1767,4.3618,4.1186,4.3291,31894600.0],["2008-12-15",4.3908,4.5214,4.2892,4.3509,27013900.0],["2008-12-16",4.4126,4.9532,4.3908,4.9242,42399900.0],["2008-12-17",4.6121,4.7827,4.5867,4.692,37285500.0],["2008-12-18",4.7464,4.7464,4.2638,4.3472,37713700.0],["2008-12-19",4.398,4.5468,4.3001,4.3545,24832700.0],["2008-12-22",4.3472,4.3872,4.0134,4.115,21448100.0],["2008-12-23",4.1223,4.2456,4.0025,4.0424,21903600.0],["2008-12-24",4.1186,4.1186,4.0352,4.0932,5794600.0],["2008-12-26",4.0678,4.1876,3.959,4.1731,8978900.0],["2008-12-29",4.1912,4.2166,3.9662,4.0787,13954500.0],["2008-12-30",4.213,4.3146,4.1477,4.2928,14082700.0],["2008-12-31",4.2928,4.4597,4.2275,4.3944,11674800.0],["2009-01-02",4.4343,4.8553,4.4089,4.7863,26118500.0],["2009-01-05",4.7355,5.3633,4.7319,5.1165,58189000.0],["2009-01-06",5.4468,5.5338,5.3306,5.483,46697900.0],["2009-01-07",5.229,5.2726,4.8734,4.9641,31307400.0],["2009-01-08",4.9351,5.1202,4.8081,5.0984,34575000.0],["2009-01-09",5.2653,5.2835,4.8843,5.0331,25613000.0],["2009-01-12",4.9097,4.9133,4.5541,4.6267,32195600.0],["2009-01-13",4.5541,4.8553,4.5541,4.7391,27240800.0],["2009-01-14",4.5323,4.5759,4.2964,4.3763,40725600.0],["2009-01-15",4.4416,4.6085,4.1731,4.5722,44490300.0],["2009-01-16",4.7609,4.8262,4.496,4.7029,34092500.0],["2009-01-20",4.594,4.6267,4.2819,4.3182,27807000.0],["2009-01-21",4.4888,4.6847,4.3472,4.6738,29175800.0],["2009-01-22",4.4815,4.6629,4.3581,4.623,37971100.0],["2009-01-23",4.438,4.8045,4.3944,4.7283,37906400.0],["2009-01-26",4.79,4.975,4.7355,4.7754,32605700.0],["2009-01-27",4.8335,5.0802,4.8335,5.0403,48960800.0],["2009-01-28",5.2218,5.5012,5.1819,5.4286,54823900.0],["2009-01-29",5.2907,5.3415,5.1528,5.2218,33395400.0],["2009-01-30",5.2218,5.3161,5.0331,5.1202,37436000.0],["2009-02-02",4.946,5.2109,4.8879,5.1093,30191500.0],["2009-02-03",5.1383,5.4322,5.1165,5.3524,43455300.0],["2009-02-04",5.5375,5.9257,5.5338,5.6318,68429900.0],["2009-02-05",5.6028,5.9802,5.5592,5.9257,61465300.0],["2009-02-06",5.9511,6.4773,5.9294,6.4229,72902100.0],["2009-02-09",6.3975,6.4737,5.9947,6.158,62821200.0],["2009-02-10",5.9911,6.0709,5.65,5.7298,72599200.0],["2009-02-11",5.8786,5.9947,5.5266,5.7044,48762800.0],["2009-02-12",5.4468,5.7407,5.4032,5.7153,50027100.0],["2009-02-13",5.6863,5.8786,5.6391,5.8423,37312000.0],["2009-02-17",5.5411,5.5447,5.2943,5.3125,49477000.0],["2009-02-18",5.4068,5.4177,5.1601,5.3415,47329500.0],["2009-02-19",5.523,5.61,5.2943,5.3415,35560100.0],["2009-02-20",5.0403,5.0621,4.7972,4.9351,80031000.0],["2009-02-23",4.9206,4.9678,4.311,4.3545,58749800.0],["2009-02-24",4.438,4.7246,4.3001,4.692,48334100.0],["2009-02-25",4.6956,4.7573,4.4488,4.6629,41354200.0],["2009-02-26",4.7936,4.9278,4.6811,4.6956,41085600.0],["2009-02-27",4.5359,4.7718,4.5105,4.6775,43478800.0],["2009-03-02",4.5178,4.5396,4.2892,4.3327,43632200.0],["2009-03-03",4.4089,4.5795,4.3037,4.4525,42029900.0],["2009-03-04",4.7609,5.102,4.7464,5.0004,65075800.0],["2009-03-05",4.75,4.9097,4.6484,4.7645,49112900.0],["2009-03-06",4.8807,4.9678,4.5069,4.6521,50970900.0],["2009-03-09",4.5178,4.6992,4.4996,4.5432,25037200.0],["2009-03-10",4.7029,4.9786,4.692,4.9532,44307500.0],["2009-03-11",5.0367,5.0621,4.8807,4.9823,44830200.0],["2009-03-12",4.9678,5.0548,4.7645,5.0294,36667900.0],["2009-03-13",5.073,5.102,4.7863,4.8952,32411000.0],["2009-03-16",4.9678,5.1528,4.8625,4.8807,29160700.0],["2009-03-17",4.7972,5.0149,4.7391,5.004,34994200.0],["2009-03-18",4.9387,5.1528,4.6956,5.0258,58338100.0],["2009-03-19",5.2036,5.2617,5.0548,5.1311,47892000.0],["2009-03-20",5.1165,5.1601,5.0186,5.0548,30147500.0],["2009-03-23",5.2073,5.4286,5.1964,5.4286,33908500.0],["2009-03-24",5.2399,5.3343,5.1528,5.2,36636800.0],["2009-03-25",5.2399,5.3814,5.0984,5.2181,38971800.0],["2009-03-26",5.3415,5.4286,5.2544,5.3923,33761100.0],["2009-03-27",5.1855,5.2145,5.0621,5.1093,35148700.0],["2009-03-30",4.9097,4.9206,4.6847,4.7355,43593700.0],["2009-03-31",4.8843,4.9859,4.7718,4.8262,30274300.0],["2009-04-01",4.7863,5.0294,4.7537,5.0149,24848100.0],["2009-04-02",5.3197,5.5484,5.2835,5.4468,48306100.0],["2009-04-03",5.4794,5.6246,5.425,5.5665,32427600.0],["2009-04-06",5.4576,5.4794,5.298,5.4141,27741600.0],["2009-04-07",5.3052,5.3597,5.2363,5.2435,32942700.0],["2009-04-08",5.3742,5.425,5.2653,5.356,24062200.0],["2009-04-09",5.5846,5.806,5.5411,5.7951,34501400.0],["2009-04-13",5.7117,6.0528,5.708,5.9403,33379600.0],["2009-04-14",5.9185,6.0854,5.8314,5.8568,33832300.0],["2009-04-15",5.8096,5.9366,5.7879,5.904,24312700.0],["2009-04-16",6.0771,6.1397,5.9187,6.0218,32462700.0],["2009-04-17",6.0108,6.0402,5.8819,5.9261,26279200.0],["2009-04-20",5.7493,5.7493,5.4952,5.4952,31536400.0],["2009-04-21",5.4141,5.7198,5.3699,5.6351,27410200.0],["2009-04-22",5.6056,5.8671,5.5835,5.6977,33807400.0],["2009-04-23",5.7861,5.904,5.753,5.8487,29100400.0],["2009-04-24",5.9813,6.1176,5.9482,6.0513,28561300.0],["2009-04-27",5.8929,5.9482,5.7456,5.7898,24503000.0],["2009-04-28",5.6867,5.7824,5.6351,5.7346,23286500.0],["2009-04-29",5.8008,5.985,5.7861,5.915,22460000.0],["2009-04-30",5.9924,6.1839,5.985,6.0808,44452500.0],["2009-05-01",6.0955,6.5117,6.0844,6.4159,37187300.0],["2009-05-04",6.4491,6.95,6.3607,6.88,40590200.0],["2009-05-05",6.9978,7.0163,6.7327,6.8874,26989000.0],["2009-05-06",6.9647,7.1083,6.9316,7.0126,30931800.0],["2009-05-07",7.0347,7.1083,6.6222,6.7474,36155100.0],["2009-05-08",6.9205,7.0089,6.729,6.9279,29249500.0],["2009-05-11",6.8063,7.112,6.729,6.9758,33618700.0],["2009-05-12",7.0899,7.1047,6.6848,6.7842,39345200.0],["2009-05-13",6.5375,6.5522,6.2981,6.3938,44884000.0],["2009-05-14",6.4012,6.5448,6.3459,6.4896,31189500.0],["2009-05-15",6.5264,6.6111,6.3238,6.3975,25090300.0],["2009-05-18",6.5301,6.9942,6.5006,6.9316,33000200.0],["2009-05-19",6.9463,7.2851,6.9058,7.1415,30962100.0],["2009-05-20",7.2741,7.554,7.1157,7.1636,35957300.0],["2009-05-21",6.9794,6.9979,6.7143,6.8763,35494900.0],["2009-05-22",6.9205,6.9647,6.799,6.8947,21589000.0],["2009-05-26",6.7805,7.1415,6.6885,7.0936,24398400.0],["2009-05-27",7.1489,7.2188,6.8874,6.9095,28664000.0],["2009-05-28",7.0089,7.171,6.9021,7.1415,23254100.0],["2009-05-29",7.3293,7.3625,7.0199,7.0531,30867600.0],["2009-06-01",7.403,7.6019,7.3698,7.5282,30647800.0],["2009-06-02",7.4693,7.5024,7.2851,7.3919,33783200.0],["2009-06-03",7.1931,7.2336,6.8395,6.9058,30858400.0],["2009-06-04",6.8689,7.263,6.799,7.1341,26515200.0],["2009-06-05",7.3809,7.4288,7.0826,7.182,34011100.0],["2009-06-08",7.0089,7.2704,6.9205,7.2078,27101900.0],["2009-06-09",7.3514,7.3956,7.1452,7.2888,28486900.0],["2009-06-10",7.4619,7.4803,7.1673,7.3256,30938800.0],["2009-06-11",7.3551,7.8339,7.3367,7.6719,40268300.0],["2009-06-12",7.4325,7.4987,7.2925,7.3883,32392200.0],["2009-06-15",7.2004,7.2188,6.9684,7.0862,31679500.0],["2009-06-16",7.2336,7.2667,6.8689,6.9242,34136700.0],["2009-06-17",6.8542,6.9684,6.6774,6.8505,31874600.0],["2009-06-18",6.8689,6.9647,6.7474,6.8137,23251000.0],["2009-06-19",6.9279,6.9978,6.7953,6.8284,18916200.0],["2009-06-22",6.6111,6.6259,6.2502,6.2539,41811900.0],["2009-06-23",6.3165,6.5227,6.2244,6.4675,26105400.0],["2009-06-24",6.5853,6.6737,6.3128,6.4122,32539000.0],["2009-06-25",6.3644,6.6701,6.2576,6.659,34852100.0],["2009-06-26",6.648,6.6885,6.5375,6.578,21853700.0],["2009-06-29",6.6111,6.648,6.497,6.5632,20239400.0],["2009-06-30",6.6038,6.6406,6.3644,6.4933,29713500.0],["2009-07-01",6.6111,6.7658,6.5596,6.5964,24064900.0],["2009-07-02",6.4196,6.5448,6.055,6.427,24833600.0],["2009-07-06",6.2244,6.3202,6.1434,6.3054,27258500.0],["2009-07-07",6.217,6.2576,5.8414,5.8487,51912200.0],["2009-07-08",5.9813,6.0439,5.7382,5.9371,51300500.0],["2009-07-09",6.0476,6.1102,5.9334,5.9924,24282000.0],["2009-07-10",5.8635,5.9703,5.834,5.9371,18127200.0],["2009-07-13",5.9592,6.0881,5.7861,6.0587,27050700.0],["2009-07-14",6.1176,6.1581,5.9924,6.0292,26592100.0],["2009-07-15",6.2907,6.6553,6.2907,6.6553,48276000.0],["2009-07-16",6.5522,6.6922,6.4675,6.6443,28315100.0],["2009-07-17",6.7032,6.7179,6.5596,6.6222,28531000.0],["2009-07-20",6.81,7.0052,6.8063,6.9978,30421300.0],["2009-07-21",7.0862,7.1415,6.8616,7.0199,27664500.0],["2009-07-22",6.9573,7.0605,6.8616,6.8874,31614800.0],["2009-07-23",6.9684,7.2115,6.9316,7.1157,31358600.0],["2009-07-24",7.0899,7.2446,7.0568,7.1452,20971900.0],["2009-07-27",7.2115,7.2814,7.112,7.2409,19983000.0],["2009-07-28",7.1673,7.2851,7.0715,7.2188,29788500.0],["2009-07-29",7.0899,7.0899,6.9058,6.9942,29991800.0],["2009-07-30",7.1599,7.2851,7.1525,7.1636,31767400.0],["2009-07-31",7.1452,7.3551,7.1194,7.2667,23161100.0],["2009-08-03",7.5208,7.6866,7.4766,7.6498,28987600.0],["2009-08-04",7.5871,7.8044,7.565,7.7124,29286800.0],["2009-08-05",7.7124,7.7823,7.4987,7.6866,23550000.0],["2009-08-06",7.7161,7.7529,7.414,7.5172,29777300.0],["2009-08-07",7.6571,7.7418,7.5208,7.6571,20910200.0],["2009-08-10",7.5871,7.6129,7.4251,7.5466,20492200.0],["2009-08-11",7.4067,7.4398,7.2741,7.3698,24812000.0],["2009-08-12",7.3477,7.4987,7.2999,7.4656,16853600.0],["2009-08-13",7.6056,7.6903,7.4767,7.6682,22658200.0],["2009-08-14",7.7308,7.7566,7.4877,7.6277,23985500.0],["2009-08-17",7.3551,7.3551,7.1525,7.2372,27029300.0],["2009-08-18",7.2557,7.3662,7.2557,7.2888,20917900.0],["2009-08-19",7.112,7.3698,7.0826,7.3109,22022700.0],["2009-08-20",7.3293,7.4104,7.3035,7.3551,17867700.0],["2009-08-21",7.4987,7.5577,7.4251,7.5577,22078000.0],["2009-08-24",7.7087,7.7529,7.5687,7.5945,19042300.0],["2009-08-25",7.635,7.7271,7.4214,7.4435,31281200.0],["2009-08-26",7.414,7.4214,7.2962,7.3883,28236600.0],["2009-08-27",7.3625,7.4067,7.1783,7.3772,26188900.0],["2009-08-28",7.4472,7.5061,7.3367,7.3883,21390600.0],["2009-08-31",7.2336,7.2336,7.0457,7.0752,33582700.0],["2009-09-01",7.1341,7.3551,7.0015,7.0384,33279300.0],["2009-09-02",6.9868,7.1673,6.9573,7.0899,22884000.0],["2009-09-03",7.1599,7.2152,7.0715,7.1894,21047000.0],["2009-09-04",7.2557,7.4288,7.1636,7.4288,22108400.0],["2009-09-08",7.6608,7.7234,7.5798,7.7087,24488500.0],["2009-09-09",7.7124,7.7455,7.5871,7.6719,17040900.0],["2009-09-10",7.6976,7.8744,7.6092,7.8671,23827100.0],["2009-09-11",7.9039,7.9591,7.7529,7.8044,20668700.0],["2009-09-14",7.6461,7.9002,7.6387,7.8818,17346600.0],["2009-09-15",7.8855,8.1028,7.8155,8.0365,32859700.0],["2009-09-16",8.1507,8.298,8.077,8.2685,30628000.0],["2009-09-17",8.1912,8.3127,8.077,8.1065,24296100.0],["2009-09-18",8.147,8.1949,8.0328,8.1249,21513300.0],["2009-09-21",8.0954,8.2206,7.9444,8.2022,27033200.0],["2009-09-22",8.3643,8.6368,8.2832,8.5742,30432200.0],["2009-09-23",8.5263,8.6847,8.4748,8.4748,28469400.0],["2009-09-24",8.53,8.5484,8.158,8.2722,29345300.0],["2009-09-25",8.2648,8.3716,8.1654,8.3017,17351800.0],["2009-09-28",8.3422,8.5005,8.3017,8.4748,16521700.0],["2009-09-29",8.4932,8.53,8.3606,8.4306,14647400.0],["2009-09-30",8.5337,8.6368,8.3532,8.519,23951700.0],["2009-10-01",8.5116,8.5632,8.1949,8.2133,21910100.0],["2009-10-02",8.088,8.519,8.0696,8.4416,29566100.0],["2009-10-05",8.5116,8.7105,8.4895,8.6516,18491100.0],["2009-10-06",8.7915,8.9131,8.6331,8.7915,23694000.0],["2009-10-07",8.7841,9.0493,8.7105,8.9904,27650100.0],["2009-10-08",9.1377,9.3108,9.0493,9.1966,35096600.0],["2009-10-09",9.1856,9.2961,9.1451,9.2887,19331300.0],["2009-10-12",9.3403,9.5208,9.2224,9.3108,16318600.0],["2009-10-13",9.2114,9.285,9.1267,9.2077,19213200.0],["2009-10-14",9.4876,9.9443,9.3955,9.8301,40586900.0],["2009-10-15",9.8117,9.9443,9.7417,9.9112,28153800.0],["2009-10-16",9.7068,9.8777,9.6064,9.8777,27554000.0],["2009-10-19",9.8926,10.1973,9.8554,10.1416,20993500.0],["2009-10-20",9.9,9.9595,9.4726,9.8294,44501400.0],["2009-10-21",9.9297,10.3088,9.8591,10.0078,33957700.0],["2009-10-22",10.1044,10.201,9.8852,10.1081,26257500.0],["2009-10-23",10.3199,10.4797,9.9818,10.0152,28209200.0],["2009-10-26",10.0784,10.3274,9.8294,9.9297,24695000.0],["2009-10-27",9.9074,9.9669,9.5804,9.6064,31584800.0],["2009-10-28",9.4801,9.495,8.9449,9.0007,37681700.0],["2009-10-29",9.3277,10.0412,9.2943,9.9149,42711800.0],["2009-10-30",10.0041,10.0152,9.324,9.4727,41559300.0],["2009-11-02",9.5693,9.8852,9.4541,9.7031,29495500.0],["2009-11-03",9.2794,9.9446,9.272,9.9,29271300.0],["2009-11-04",10.123,10.2382,9.9223,9.9781,30024200.0],["2009-11-05",10.1862,10.2716,10.0672,10.2382,21174300.0],["2009-11-06",10.1193,10.2642,10.0449,10.2159,20163800.0],["2009-11-09",10.4389,10.7696,10.4091,10.6061,30795300.0],["2009-11-10",10.5727,10.699,10.3274,10.5132,25815300.0],["2009-11-11",10.6433,10.6804,10.3237,10.424,25199100.0],["2009-11-12",10.3125,10.4426,9.9186,10.0784,25780400.0],["2009-11-13",9.952,10.3534,9.952,10.3237,28395600.0],["2009-11-16",10.3943,10.7436,10.3868,10.6618,30593200.0],["2009-11-17",10.6395,10.8551,10.502,10.8216,22686200.0],["2009-11-18",10.8291,10.8997,10.5541,10.6879,22131600.0],["2009-11-19",10.5466,10.6247,10.3014,10.5689,21098000.0],["2009-11-20",10.45,10.5318,10.2456,10.476,15703200.0],["2009-11-23",10.7622,10.8105,10.5578,10.6433,16781400.0],["2009-11-24",10.6024,10.751,10.4649,10.7139,15918200.0],["2009-11-25",10.7659,11.0483,10.7324,10.974,20477800.0],["2009-11-27",10.4649,10.8402,10.4203,10.7213,17530200.0],["2009-11-30",10.7436,10.8031,10.4946,10.6544,22121800.0],["2009-12-01",10.9145,11.0818,10.8699,10.9183,23421200.0],["2009-12-02",10.9554,11.0558,10.8514,10.9257,22769600.0],["2009-12-03",11.0149,11.1227,10.6841,10.7362,21500600.0],["2009-12-04",10.974,11.0483,10.4426,10.4872,27002700.0],["2009-12-07",10.4797,10.6395,10.3571,10.4835,17698200.0],["2009-12-08",10.3348,10.3571,10.0895,10.2122,21746700.0],["2009-12-09",10.1713,10.4314,10.1193,10.4129,17741400.0],["2009-12-10",10.5838,10.6656,10.3757,10.4946,17155800.0],["2009-12-11",10.6172,10.6618,10.5243,10.6247,14593500.0],["2009-12-14",10.7436,10.8774,10.6841,10.8514,12693000.0],["2009-12-15",10.7362,10.896,10.7287,10.777,10197900.0],["2009-12-16",10.7919,10.9145,10.7324,10.7659,15216200.0],["2009-12-17",10.5058,10.5392,10.1602,10.2085,22122600.0],["2009-12-18",10.1824,10.3645,10.0821,10.2085,23918100.0],["2009-12-21",10.3162,10.4054,10.1713,10.201,18001600.0],["2009-12-22",10.3088,10.4575,10.2122,10.4166,14012000.0],["2009-12-23",10.476,10.7622,10.4686,10.6024,16947500.0],["2009-12-24",10.647,10.8105,10.6395,10.751,4732300.0],["2009-12-28",10.8774,10.9406,10.7473,10.7919,10694500.0],["2009-12-29",10.8588,10.9034,10.6656,10.6841,10873000.0],["2009-12-30",10.6395,10.8328,10.621,10.6804,12854900.0],["2009-12-31",10.7213,10.8588,10.5541,10.7882,9848200.0],["2010-01-04",10.9963,11.2527,10.974,11.2416,19384000.0],["2010-01-05",11.2007,11.5277,11.1821,11.3605,24200200.0],["2010-01-06",11.3605,11.6801,11.3196,11.5426,24190900.0],["2010-01-07",11.5277,11.5835,11.3605,11.576,16064900.0],["2010-01-08",11.6615,11.8473,11.6206,11.6987,14727200.0],["2010-01-11",11.8176,11.877,11.5314,11.6429,16855300.0],["2010-01-12",11.3828,11.5872,11.3345,11.5723,22897600.0],["2010-01-13",11.6838,11.7284,11.4571,11.6058,21610100.0],["2010-01-14",11.6058,11.695,11.4274,11.4645,19893600.0],["2010-01-15",11.472,11.472,11.1561,11.2713,22851800.0],["2010-01-19",11.4311,11.6355,11.4274,11.5946,15052700.0],["2010-01-20",11.3605,11.3642,10.777,11.2379,28516700.0],["2010-01-21",11.1672,11.1784,10.6061,10.6618,30627000.0],["2010-01-22",10.4797,10.5466,10.2122,10.2716,37256800.0],["2010-01-25",10.424,10.5987,10.227,10.2345,18854000.0],["2010-01-26",10.1118,10.1639,9.8851,9.9372,37365800.0],["2010-01-27",9.7811,9.9074,9.6362,9.8554,35027800.0],["2010-01-28",9.9781,10.0041,9.5544,9.7291,27665800.0],["2010-01-29",9.9372,10.0115,9.4987,9.5841,28250700.0],["2010-02-01",9.7068,10.1787,9.7068,10.1267,22629800.0],["2010-02-02",10.2679,10.3199,10.0784,10.2419,23324300.0],["2010-02-03",10.149,10.2642,9.9966,10.0338,19602300.0],["2010-02-04",9.8443,9.848,9.3574,9.3649,36700900.0],["2010-02-05",9.3277,9.5767,8.997,9.5656,47144700.0],["2010-02-08",9.5693,9.7625,9.35,9.3574,28774100.0],["2010-02-09",9.7662,9.9446,9.6399,9.7848,29374300.0],["2010-02-10",9.7699,9.848,9.5507,9.7365,27706400.0],["2010-02-11",9.3686,10.0895,9.3389,10.071,51087200.0],["2010-02-12",9.822,10.0412,9.7365,10.0078,27703900.0],["2010-02-16",10.2716,10.5466,10.2345,10.4686,26887100.0],["2010-02-17",10.5541,10.5875,10.3014,10.4909,24890100.0],["2010-02-18",10.4054,10.7102,10.3868,10.6581,25589000.0],["2010-02-19",10.5875,10.8811,10.5652,10.7102,24686000.0],["2010-02-22",10.7845,10.8254,10.4537,10.4537,18176900.0],["2010-02-23",10.3831,10.4686,10.1118,10.227,23592400.0],["2010-02-24",10.3125,10.424,10.2047,10.2791,19156500.0],["2010-02-25",10.0524,10.4017,9.9632,10.3757,25148100.0],["2010-02-26",10.4426,10.5243,10.2531,10.3534,20848600.0],["2010-03-01",10.4797,10.6284,10.4389,10.5764,17444100.0],["2010-03-02",10.6916,11.026,10.6433,10.8402,32171300.0],["2010-03-03",11.0446,11.1338,10.7919,10.8291,24244300.0],["2010-03-04",10.8848,11.0186,10.673,10.974,28031800.0],["2010-03-05",11.1747,11.42,11.1412,11.3977,30989500.0],["2010-03-08",11.4534,11.4943,11.2527,11.3122,22312100.0],["2010-03-09",11.1672,11.5129,11.1672,11.4125,24546000.0],["2010-03-10",11.3791,11.472,11.2007,11.2936,26758500.0],["2010-03-11",11.2081,11.2193,11.0186,11.2044,21938500.0],["2010-03-12",11.301,11.3159,11.1412,11.1598,22845900.0],["2010-03-15",11.1189,11.2267,11.052,11.2081,16559100.0],["2010-03-16",11.3047,11.5017,11.2564,11.472,26219100.0],["2010-03-17",11.5352,11.8733,11.3865,11.4162,25427100.0],["2010-03-18",11.3568,11.446,11.145,11.1672,21910100.0],["2010-03-19",11.0632,11.2862,10.9629,11.0632,21863800.0],["2010-03-22",10.8885,11.2156,10.8142,11.1635,22304400.0],["2010-03-23",11.4906,11.8176,11.472,11.7321,47992600.0],["2010-03-24",11.5686,11.7507,11.5389,11.6392,26587600.0],["2010-03-25",11.7879,11.8547,11.4088,11.4422,28579000.0],["2010-03-26",11.472,11.6132,11.3828,11.4422,24858500.0],["2010-03-29",11.7098,11.8919,11.6169,11.8919,23304100.0],["2010-03-30",12.0777,12.1372,11.8919,11.9997,32744000.0],["2010-03-31",11.9774,12.1,11.8399,11.9625,27202600.0],["2010-04-01",12.1855,12.2524,12.1112,12.2487,25037100.0],["2010-04-05",12.3379,12.3825,12.1892,12.2301,18580000.0],["2010-04-06",12.1335,12.3527,12.1149,12.2598,18418400.0],["2010-04-07",12.245,12.4159,12.1706,12.297,34861700.0],["2010-04-08",12.1595,12.5311,12.1297,12.5125,30514200.0],["2010-04-09",12.5571,12.6314,12.4419,12.6166,30469800.0],["2010-04-12",12.624,12.7689,12.5125,12.5831,18788800.0],["2010-04-13",12.5237,12.7429,12.4605,12.6277,21318400.0],["2010-04-14",12.8433,12.8804,12.7429,12.8395,20753000.0],["2010-04-15",12.7872,12.9892,12.7198,12.7235,22401300.0],["2010-04-16",12.7423,12.8208,12.3905,12.5215,32388300.0],["2010-04-19",12.3905,12.4915,12.1398,12.3418,31870100.0],["2010-04-20",12.4242,12.4953,12.1472,12.1622,20963900.0],["2010-04-21",12.0948,12.1622,11.8142,11.9489,24666800.0],["2010-04-22",11.8666,12.1248,11.7019,12.1136,25312300.0],["2010-04-23",12.1023,12.1697,11.9377,12.0874,18893900.0],["2010-04-26",12.2445,12.3194,12.0874,12.0948,19167200.0],["2010-04-27",11.9003,11.9452,11.3427,11.3988,45591400.0],["2010-04-28",11.5447,11.5672,11.1032,11.3726,43769200.0],["2010-04-29",11.6009,11.8217,11.5672,11.758,36015200.0],["2010-04-30",11.6982,11.7244,11.4138,11.4587,25748400.0],["2010-05-03",11.5298,11.6383,11.1817,11.2641,25840600.0],["2010-05-04",11.0283,11.0395,10.5643,10.6578,53218300.0],["2010-05-05",10.3697,10.8262,10.205,10.6279,50093200.0],["2010-05-06",10.5605,10.7963,9.479,10.2574,61203100.0],["2010-05-07",10.2911,10.467,9.8458,10.1751,53358600.0],["2010-05-10",11.0545,11.1443,10.8562,11.0695,44726800.0],["2010-05-11",10.7963,11.0882,10.7664,10.83,31989100.0],["2010-05-12",11.0059,11.0321,10.8038,10.8375,20817400.0],["2010-05-13",10.8038,10.9273,10.6653,10.699,22442800.0],["2010-05-14",10.482,10.5343,10.1264,10.3472,43650900.0],["2010-05-17",10.2163,10.336,9.8233,10.1002,39813900.0],["2010-05-18",10.3472,10.3734,9.6961,9.7485,37522200.0],["2010-05-19",9.4266,9.6474,9.1984,9.494,57195900.0],["2010-05-20",8.9813,9.232,8.8241,8.9738,62817200.0],["2010-05-21",8.8391,9.6437,8.8241,9.6175,56835800.0],["2010-05-24",9.6736,9.7597,9.4192,9.4192,38505100.0],["2010-05-25",8.9289,9.5689,8.8541,9.5314,44405400.0],["2010-05-26",9.8196,10.1601,9.4828,9.5763,55252300.0],["2010-05-27",10.0179,10.351,9.8944,10.3098,47419300.0],["2010-05-28",10.3323,10.4034,10.0441,10.1751,34816000.0],["2010-06-01",10.1751,10.336,10.0291,10.0441,44228000.0],["2010-06-02",10.119,10.4333,10.0928,10.3996,27977100.0],["2010-06-03",10.4483,10.6279,9.8533,10.0928,38717800.0],["2010-06-04",9.9468,10.0179,9.4903,9.5576,37168700.0],["2010-06-07",9.595,9.6175,9.2433,9.2582,32013400.0],["2010-06-08",9.3593,9.5389,9.2321,9.509,31506400.0],["2010-06-09",9.7148,9.9356,9.5801,9.595,33586500.0],["2010-06-10",9.8757,10.0404,9.857,9.9693,29579700.0],["2010-06-11",9.842,10.1377,9.842,10.1152,19244500.0],["2010-06-14",10.3547,10.4445,10.0441,10.0815,34471500.0],["2010-06-15",10.2237,10.4483,10.1414,10.3959,21694100.0],["2010-06-16",10.3734,10.4969,10.1639,10.2312,30928700.0],["2010-06-17",10.2724,10.3023,9.9356,10.0666,24529700.0],["2010-06-18",10.0591,10.1826,9.9431,10.0591,19553200.0],["2010-06-21",10.4595,10.5718,10.3173,10.3772,32052600.0],["2010-06-22",10.4071,10.5044,10.1751,10.1826,23174700.0],["2010-06-23",10.1826,10.2761,10.0142,10.2462,21422000.0],["2010-06-24",10.1863,10.2125,9.9655,10.0217,19864800.0],["2010-06-25",10.1302,10.2574,9.9618,10.235,20074600.0],["2010-06-28",10.2275,10.2799,9.958,9.9655,20777100.0],["2010-06-29",9.5763,9.5763,9.2545,9.3219,40852000.0],["2010-06-30",9.3256,9.4603,9.0749,9.1123,26940000.0],["2010-07-01",9.1385,9.262,8.9289,9.2208,32755800.0],["2010-07-02",9.3668,9.3967,9.1048,9.277,19833500.0],["2010-07-06",9.4491,9.5052,9.0898,9.2171,26195900.0],["2010-07-07",9.1871,9.5427,9.1797,9.5389,35568700.0],["2010-07-08",9.6437,9.8645,9.3967,9.625,22723800.0],["2010-07-09",9.5501,9.8869,9.5389,9.8458,17974200.0],["2010-07-12",9.625,9.6736,9.3518,9.4379,21519300.0],["2010-07-13",9.5614,9.6287,9.4379,9.5239,24190800.0],["2010-07-14",9.4042,9.5314,9.3368,9.4753,19535900.0],["2010-07-15",9.4416,9.4454,9.2283,9.3518,20353300.0],["2010-07-16",9.2395,9.3219,9.0973,9.1086,25386600.0],["2010-07-19",9.2133,9.2957,9.1422,9.2695,16299100.0],["2010-07-20",9.3443,9.9169,9.3219,9.8944,47202200.0],["2010-07-21",10.1526,10.235,9.8383,9.9131,36566900.0],["2010-07-22",10.1302,10.3772,10.1115,10.2499,22823700.0],["2010-07-23",10.1826,10.4034,10.1452,10.3734,21353400.0],["2010-07-26",10.3921,10.4034,10.2312,10.3248,13304900.0],["2010-07-27",10.4296,10.4632,10.1489,10.2686,16761500.0],["2010-07-28",10.2537,10.4632,10.2424,10.3959,18770200.0],["2010-07-29",10.5081,10.5942,10.3098,10.3136,23460300.0],["2010-07-30",10.2799,10.5605,10.22,10.4034,21397000.0],["2010-08-02",10.6653,10.9198,10.5755,10.8786,25044100.0],["2010-08-03",10.815,10.9497,10.7289,10.8786,18920600.0],["2010-08-04",10.8936,10.9048,10.6728,10.8711,17734200.0],["2010-08-05",10.8188,10.9198,10.7626,10.9086,14518700.0],["2010-08-06",10.8337,10.9572,10.7514,10.8524,15010500.0],["2010-08-09",10.9385,11.0059,10.8637,10.9086,10448800.0],["2010-08-10",10.7214,10.7776,10.5718,10.7327,19357400.0],["2010-08-11",10.4707,10.4782,10.2836,10.2986,21379100.0],["2010-08-12",10.1302,10.4108,10.119,10.3697,15193300.0],["2010-08-13",10.4445,10.5418,10.3809,10.3847,11216900.0],["2010-08-16",10.4707,10.6691,10.3959,10.6279,14270700.0],["2010-08-17",10.7177,10.7963,10.5942,10.7252,17055100.0],["2010-08-18",10.7888,10.8562,10.6653,10.8038,16162500.0],["2010-08-19",10.8412,10.9273,10.6503,10.7102,16251600.0],["2010-08-20",10.6803,10.6803,10.452,10.5381,17274300.0],["2010-08-23",10.5867,10.5905,10.1377,10.1751,23479000.0],["2010-08-24",9.9655,10.0965,9.9244,9.9805,17839500.0],["2010-08-25",9.8944,9.9169,9.7111,9.8869,20993800.0],["2010-08-26",9.9955,10.0928,9.7522,9.7859,14903500.0],["2010-08-27",9.8944,10.1713,9.8233,10.1639,18633900.0],["2010-08-30",10.0703,10.1227,9.8682,9.8832,13014100.0],["2010-08-31",9.9281,10.0928,9.8832,10.0104,16834400.0],["2010-09-01",10.2799,10.6391,10.2686,10.6167,27776500.0],["2010-09-02",10.5531,10.6391,10.467,10.6316,15092900.0],["2010-09-03",10.7963,10.8188,10.5081,10.5381,17233000.0],["2010-09-07",10.4445,10.5343,10.1264,10.3136,17936300.0],["2010-09-08",10.3547,10.4333,10.2424,10.2649,14805200.0],["2010-09-09",10.4632,10.467,10.3023,10.3323,14498000.0],["2010-09-10",10.3585,10.3734,10.1901,10.2649,10529500.0],["2010-09-13",10.4558,10.6354,10.3959,10.6129,21000100.0],["2010-09-14",10.5456,10.7439,10.4894,10.5418,18584000.0],["2010-09-15",10.4819,10.5081,10.3734,10.5081,16199300.0],["2010-09-16",10.4745,10.5269,10.4183,10.5044,15342200.0],["2010-09-17",10.4969,10.5269,10.3847,10.4221,19397900.0],["2010-09-20",10.4445,10.5194,10.3397,10.5044,17788700.0],["2010-09-21",10.4632,10.7215,10.4108,10.6691,22280700.0],["2010-09-22",10.7776,11.0246,10.7514,10.815,32275400.0],["2010-09-23",10.7738,11.0358,10.7327,10.8487,30419500.0],["2010-09-24",11.1406,11.2641,11.0957,11.2416,33677400.0],["2010-09-27",11.279,11.5485,11.2154,11.4025,26195300.0],["2010-09-28",11.4549,11.6121,11.309,11.5485,26102100.0],["2010-09-29",11.5148,11.6383,11.4811,11.5185,21836100.0],["2010-09-30",11.6869,11.7169,11.526,11.7019,21772700.0],["2010-10-01",11.8254,11.9526,11.7319,11.8628,23819700.0],["2010-10-04",11.7768,11.8628,11.7169,11.8553,21488700.0],["2010-10-05",11.889,12.1622,11.8441,12.0986,25308000.0],["2010-10-06",12.1098,12.2894,12.0986,12.1847,21446200.0],["2010-10-07",12.2221,12.2483,11.9339,12.0462,21660200.0],["2010-10-08",12.02,12.1996,11.9639,12.0425,20068300.0],["2010-10-11",12.1248,12.252,12.0874,12.1585,11213700.0],["2010-10-12",12.0911,12.0911,11.8329,11.9901,17794700.0],["2010-10-13",12.2408,12.3119,12.1959,12.2745,21230900.0],["2010-10-14",12.2932,12.4429,12.1959,12.2595,24724500.0],["2010-10-15",12.2863,12.3166,12.0709,12.2259,24667800.0],["2010-10-18",12.1843,12.498,12.1162,12.4376,15565800.0],["2010-10-19",12.1994,12.1994,11.9196,11.999,25405600.0],["2010-10-20",12.1087,12.5283,12.1011,12.4338,26412400.0],["2010-10-21",12.4489,12.5132,11.9801,12.1351,24791700.0],["2010-10-22",12.2032,12.2561,11.9499,12.1238,14620100.0],["2010-10-25",12.2637,12.396,12.2296,12.2637,16462800.0],["2010-10-26",12.1427,12.4489,12.052,12.4149,17436400.0],["2010-10-27",12.3166,12.3166,11.9764,12.1087,21376000.0],["2010-10-28",12.2599,12.3506,12.0217,12.0217,26759000.0],["2010-10-29",12.0368,12.1956,11.9915,12.1503,20335200.0],["2010-11-01",12.12,12.3544,12.1162,12.2561,18073700.0],["2010-11-02",12.4224,12.6077,12.3355,12.4829,16531900.0],["2010-11-03",12.4224,12.4451,12.0935,12.2712,23441900.0],["2010-11-04",12.4754,12.8156,12.4716,12.7778,28520700.0],["2010-11-05",12.6984,12.8723,12.6493,12.7854,19489300.0],["2010-11-08",12.6908,12.8194,12.6304,12.7854,13863600.0],["2010-11-09",12.8799,12.9933,12.4943,12.5926,24064500.0],["2010-11-10",12.6039,12.6908,12.2826,12.5774,24660800.0],["2010-11-11",12.4602,12.6493,12.4413,12.619,19574700.0],["2010-11-12",12.4111,12.5585,12.1503,12.2372,21750400.0],["2010-11-15",12.4489,12.464,12.2221,12.241,12760200.0],["2010-11-16",12.0822,12.1049,11.7533,11.9121,28145000.0],["2010-11-17",11.9537,12.0784,11.8403,11.897,18519600.0],["2010-11-18",12.1843,12.3922,12.1124,12.3166,20024500.0],["2010-11-19",12.2032,12.4338,12.1616,12.3204,16161200.0],["2010-11-22",12.309,12.4224,12.1616,12.3544,19372500.0],["2010-11-23",12.0709,12.0973,11.8554,11.9839,21915200.0],["2010-11-24",12.1313,12.3468,12.1276,12.3128,14879100.0],["2010-11-26",12.0973,12.1616,12.0142,12.0217,7613600.0],["2010-11-29",11.9801,12.2107,11.8062,12.1956,17876100.0],["2010-11-30",11.9764,12.1918,11.8894,11.9764,23606600.0],["2010-12-01",12.2637,12.4754,12.2334,12.4149,17982900.0],["2010-12-02",12.4527,12.7287,12.4224,12.6908,18440300.0],["2010-12-03",12.6379,12.9819,12.619,12.9744,16807400.0],["2010-12-06",12.9215,13.0311,12.9063,12.9517,14832500.0],["2010-12-07",13.2012,13.2314,12.8043,12.8269,19702400.0],["2010-12-08",12.8345,12.8874,12.5926,12.6984,17723000.0],["2010-12-09",12.7702,12.774,12.498,12.6304,17793400.0],["2010-12-10",12.6682,12.8194,12.5888,12.8194,13263000.0],["2010-12-13",12.9479,13.2012,12.929,13.0991,18611900.0],["2010-12-14",13.1634,13.2314,12.9857,13.0538,15509500.0],["2010-12-15",12.9706,13.016,12.7967,12.8988,14977100.0],["2010-12-16",12.8496,12.9593,12.7854,12.8874,14834100.0],["2010-12-17",12.7589,12.8496,12.7287,12.8269,14959700.0],["2010-12-20",12.8647,12.9026,12.7173,12.7249,14660600.0],["2010-12-21",12.9252,13.05,12.9026,12.929,13353900.0],["2010-12-22",12.9252,13.0689,12.7891,13.0613,12415700.0],["2010-12-23",12.8685,13.0084,12.8685,13.0046,8066000.0],["2010-12-27",12.7929,12.7967,12.6304,12.6908,12379400.0],["2010-12-28",12.5548,12.6908,12.4187,12.5396,13190000.0],["2010-12-29",12.5018,12.7891,12.4905,12.7665,12948700.0],["2010-12-30",12.8156,12.9706,12.7854,12.9517,14592100.0],["2010-12-31",12.9479,13.1407,12.9101,13.0689,8089600.0],["2011-01-03",13.2012,13.4053,13.1936,13.2806,20408500.0],["2011-01-04",13.394,13.5452,13.2655,13.5414,24545200.0],["2011-01-05",13.4091,13.6246,13.3864,13.5755,18532000.0],["2011-01-06",13.5528,13.5868,13.273,13.2806,21172200.0],["2011-01-07",13.3184,13.3638,13.0538,13.2239,21429000.0],["2011-01-10",13.205,13.2428,13.0387,13.1332,17869100.0],["2011-01-11",13.3864,13.394,13.2579,13.3562,20663100.0],["2011-01-12",13.5566,13.8401,13.5074,13.8401,29276000.0],["2011-01-13",13.8968,14.0064,13.5981,13.6057,24364900.0],["2011-01-14",13.6357,13.7687,13.5673,13.7383,16817300.0],["2011-01-18",14.0842,14.1564,13.8638,14.0918,18846600.0],["2011-01-19",14.0842,14.0956,13.7117,13.8258,18845600.0],["2011-01-20",13.6623,13.6965,13.3355,13.5559,32129400.0],["2011-01-21",13.7497,13.7725,13.4609,13.4837,17762000.0],["2011-01-24",13.5597,13.8029,13.5369,13.6965,17615000.0],["2011-01-25",13.5407,13.6091,13.3279,13.4913,19645200.0],["2011-01-26",13.6661,13.8219,13.5749,13.7535,23488200.0],["2011-01-27",13.7535,13.7915,13.4609,13.4913,17575400.0],["2011-01-28",13.4001,13.4343,12.8681,12.9973,34414600.0],["2011-01-31",13.1037,13.2633,13.0733,13.2367,21240600.0],["2011-02-01",13.4077,13.6395,13.3545,13.5369,19074200.0],["2011-02-02",13.5597,13.6319,13.2139,13.2595,19363900.0],["2011-02-03",13.3621,13.3735,13.0961,13.1873,18908500.0],["2011-02-04",13.1759,13.1949,12.8111,13.0733,24021800.0],["2011-02-07",12.9821,13.1645,12.9403,13.0505,15549500.0],["2011-02-08",13.0885,13.1189,12.8947,13.0695,19625000.0],["2011-02-09",12.9707,13.0087,12.6438,12.7312,21634100.0],["2011-02-10",12.6742,12.9365,12.6134,12.8529,21121400.0],["2011-02-11",12.8757,13.1265,12.7807,13.0619,18433600.0],["2011-02-14",13.1227,13.4115,13.1189,13.3507,20780600.0],["2011-02-15",13.2595,13.4191,13.2329,13.3545,17756700.0],["2011-02-16",13.3659,13.4533,13.2291,13.4191,16792900.0],["2011-02-17",13.3697,13.5293,13.3165,13.5179,24081300.0],["2011-02-18",13.4077,13.4419,13.2595,13.3127,21285400.0],["2011-02-22",12.8909,13.1379,12.678,12.7084,28361100.0],["2011-02-23",12.7046,12.9669,12.5792,12.8985,22684600.0],["2011-02-24",13.0353,13.0353,12.754,13.0011,20591800.0],["2011-02-25",13.1759,13.2823,12.9403,13.0239,20142100.0],["2011-02-28",13.0467,13.1151,12.8073,13.0087,16135900.0],["2011-03-01",13.0695,13.0885,12.7997,12.8301,17281100.0],["2011-03-02",12.7883,13.1113,12.7578,13.0429,15870700.0],["2011-03-03",13.2063,13.2595,13.1227,13.2519,14947200.0],["2011-03-04",13.1759,13.2367,12.9365,13.1113,15326200.0],["2011-03-07",13.0847,13.1227,12.5298,12.6286,25031400.0],["2011-03-08",12.6248,12.8073,12.3702,12.6514,17092600.0],["2011-03-09",12.6324,12.7084,12.4196,12.4956,20022500.0],["2011-03-10",12.2258,12.3132,12.0396,12.127,30747000.0],["2011-03-11",11.9788,12.3208,11.9674,12.2258,24429200.0],["2011-03-14",12.1726,12.3322,12.0624,12.3284,15519600.0],["2011-03-15",11.7583,12.1346,11.7013,12.127,24754200.0],["2011-03-16",12.1574,12.1726,11.6595,11.7964,33371800.0],["2011-03-17",11.9484,12.0928,11.9028,11.975,24028000.0],["2011-03-18",12.2258,12.3094,12.1536,12.2144,19732300.0],["2011-03-21",12.4766,12.4842,12.26,12.3208,18922900.0],["2011-03-22",12.2144,12.279,12.0624,12.2562,18915900.0],["2011-03-23",12.3094,12.507,12.2448,12.4272,18347000.0],["2011-03-24",12.4728,12.5184,12.2068,12.298,26086900.0],["2011-03-25",12.2524,12.4424,12.1346,12.2904,16685100.0],["2011-03-28",12.203,12.3854,12.146,12.241,17046200.0],["2011-03-29",12.3018,12.6058,12.2714,12.5298,24697500.0],["2011-03-30",12.6248,12.6438,12.4538,12.5108,24610700.0],["2011-03-31",12.5374,12.7198,12.431,12.6742,19678200.0],["2011-04-01",12.8111,12.8225,12.5412,12.7084,21832200.0],["2011-04-04",12.7236,12.9213,12.5602,12.8757,22935600.0],["2011-04-05",12.9479,13.1303,12.8377,13.0239,21059000.0],["2011-04-06",13.1417,13.1493,12.7274,12.7693,29402600.0],["2011-04-07",12.8377,12.8681,12.6894,12.7959,18933400.0],["2011-04-08",12.9897,13.0049,12.7997,12.8947,17045500.0],["2011-04-11",12.9175,13.0277,12.7844,12.9061,21195900.0],["2011-04-12",12.735,12.7464,12.4424,12.5298,23399200.0],["2011-04-13",12.6514,12.6514,12.3056,12.3094,26541500.0],["2011-04-14",12.3721,12.5952,12.2952,12.5567,22522600.0],["2011-04-15",12.6105,12.6336,12.4682,12.6067,12846800.0],["2011-04-18",12.3336,12.3644,12.126,12.3259,17344000.0],["2011-04-19",12.4105,12.5913,12.3644,12.5528,16031700.0],["2011-04-20",12.7797,12.8682,12.7067,12.7759,16795000.0],["2011-04-21",12.8567,12.972,12.8451,12.899,11261200.0],["2011-04-25",12.8259,12.9451,12.7528,12.9105,13587300.0],["2011-04-26",12.9451,13.3605,12.8797,12.9913,12200000.0],["2011-04-27",13.0182,13.0297,12.6759,12.8644,17659500.0],["2011-04-28",12.6836,12.7721,12.5759,12.7259,18067000.0],["2011-04-29",12.6951,12.9413,12.6951,12.8451,14731000.0],["2011-05-02",12.8105,12.8644,12.5875,12.6375,15442300.0],["2011-05-03",12.4221,12.4798,12.2567,12.3067,22270400.0],["2011-05-04",12.2413,12.2952,11.8529,11.8837,35569300.0],["2011-05-05",11.8452,12.0298,11.7337,11.8875,24846500.0],["2011-05-06",12.0875,12.1913,11.8606,11.9298,21851900.0],["2011-05-09",11.9337,12.0875,11.8337,12.0452,16105600.0],["2011-05-10",12.1221,12.1375,11.9837,12.1029,13655900.0],["2011-05-11",11.8875,11.9067,11.5798,11.6683,25066000.0],["2011-05-12",11.5183,11.7837,11.3183,11.6568,25865700.0],["2011-05-13",11.5529,11.6106,11.2606,11.4183,24550400.0],["2011-05-16",11.3491,11.6414,11.2991,11.3068,23684000.0],["2011-05-17",11.2876,11.5645,11.226,11.4837,20875900.0],["2011-05-18",11.6106,11.7414,11.5337,11.6606,17978400.0],["2011-05-19",11.7683,11.8144,11.6452,11.7106,19597400.0],["2011-05-20",11.7798,11.8144,11.5722,11.6952,20088000.0],["2011-05-23",11.3876,11.6337,11.3491,11.6183,16161900.0],["2011-05-24",11.8144,11.8567,11.7106,11.8144,17407800.0],["2011-05-25",11.7068,11.8644,11.6991,11.7721,15956500.0],["2011-05-26",11.7721,12.076,11.7491,12.0298,15367900.0],["2011-05-27",12.176,12.3567,12.0837,12.2606,16684500.0],["2011-05-31",12.4221,12.4682,12.2144,12.4067,21325300.0],["2011-06-01",12.2606,12.3798,12.0913,12.149,15164900.0],["2011-06-02",12.1644,12.3221,12.0798,12.2644,17746500.0],["2011-06-03",12.0837,12.2875,12.0683,12.1913,17976100.0],["2011-06-06",12.1567,12.1836,11.9798,12.0221,10440600.0],["2011-06-07",12.1375,12.1913,11.9837,11.9952,15620400.0],["2011-06-08",11.9798,12.0375,11.8837,11.9875,11279100.0],["2011-06-09",11.9298,12.1413,11.9221,12.076,10910900.0],["2011-06-10",12.0183,12.049,11.8029,11.8914,13073600.0],["2011-06-13",11.8914,11.9298,11.6952,11.7106,13054600.0],["2011-06-14",11.8106,11.8606,11.7106,11.8298,13011200.0],["2011-06-15",11.5722,11.6721,11.5029,11.6298,15952100.0],["2011-06-16",11.4991,11.6222,11.3145,11.4722,17517100.0],["2011-06-17",11.5414,11.5645,11.3606,11.4837,15176200.0],["2011-06-20",11.4529,11.6914,11.4337,11.6106,11598600.0],["2011-06-21",11.7606,11.899,11.7029,11.7914,14742000.0],["2011-06-22",11.7568,11.9875,11.7375,11.8221,14652200.0],["2011-06-23",11.6106,11.8337,11.5491,11.8221,10845400.0],["2011-06-24",11.9144,11.9337,11.7644,11.7914,9782800.0],["2011-06-27",11.7491,11.8567,11.6798,11.7991,11782100.0],["2011-06-28",11.8644,12.0644,11.8375,12.049,11343400.0],["2011-06-29",12.0798,12.1913,12.0067,12.1413,13860200.0],["2011-06-30",12.2259,12.3182,12.1721,12.2875,12351100.0],["2011-07-01",12.5029,12.8951,12.4067,12.8567,24872100.0],["2011-07-05",12.8182,12.8644,12.6951,12.7451,14466000.0],["2011-07-06",12.6451,12.7105,12.5451,12.6451,13847700.0],["2011-07-07",12.8067,12.9182,12.7721,12.8259,15794500.0],["2011-07-08",12.6798,12.7567,12.6067,12.7413,13078900.0],["2011-07-11",12.5067,12.5182,12.3798,12.449,14646700.0],["2011-07-12",12.3644,12.6375,12.3529,12.4913,15599800.0],["2011-07-13",12.599,12.7759,12.5105,12.6451,17284000.0],["2011-07-14",12.6644,12.6836,12.3413,12.3875,16819100.0],["2011-07-15",12.4798,12.4913,12.349,12.4759,12483200.0],["2011-07-18",12.3413,12.4952,12.3144,12.4336,12924900.0],["2011-07-19",12.5682,12.649,12.4798,12.6336,15945900.0],["2011-07-20",12.6182,12.7028,12.5182,12.6836,16411500.0],["2011-07-21",12.7182,12.899,12.6298,12.8182,16116500.0],["2011-07-22",12.8413,12.8721,12.699,12.8374,10111700.0],["2011-07-25",12.8105,12.9567,12.749,12.8913,9961500.0],["2011-07-26",12.9528,12.9759,12.8182,12.9028,12352000.0],["2011-07-27",12.7413,12.7644,12.5567,12.6298,18363200.0],["2011-07-28",12.6028,12.7298,12.549,12.649,13116000.0],["2011-07-29",12.5721,12.5759,12.3221,12.4759,28621500.0],["2011-08-01",12.6644,12.6798,12.349,12.499,17712100.0],["2011-08-02",12.3952,12.4836,12.1298,12.1298,18400400.0],["2011-08-03",12.0413,12.1029,11.4952,11.9029,32568600.0],["2011-08-04",11.4452,11.4645,10.9953,11.0722,39832300.0],["2011-08-05",11.2376,11.3222,10.3338,10.7607,48190300.0],["2011-08-08",10.0607,10.2453,9.53,9.6069,45646600.0],["2011-08-09",10.1338,10.2069,9.5646,10.1953,31540500.0],["2011-08-10",9.9684,10.2223,9.8146,9.8684,32130500.0],["2011-08-11",10.1415,10.4876,9.2608,10.3684,26729900.0],["2011-08-12",10.4804,10.5904,10.3311,10.4332,19736800.0],["2011-08-15",10.6297,10.8026,10.6101,10.6965,17236700.0],["2011-08-16",10.6022,10.7791,10.5,10.6297,18829000.0],["2011-08-17",10.728,10.9166,10.6926,10.9087,16655900.0],["2011-08-18",10.2761,10.3075,10.0167,10.2368,25348100.0],["2011-08-19",10.0914,10.4254,10.056,10.0717,20265200.0],["2011-08-22",10.3546,10.3546,10.0324,10.056,14280500.0],["2011-08-23",10.1542,10.4136,10.0363,10.4097,14343800.0],["2011-08-24",10.3664,10.504,10.2328,10.445,12760600.0],["2011-08-25",10.4175,10.4686,10.166,10.3075,16844900.0],["2011-08-26",10.2525,10.6101,10.0796,10.5826,18420700.0],["2011-08-29",10.7515,10.8694,10.6887,10.8419,13793800.0],["2011-08-30",10.7869,11.0109,10.7476,10.9362,12206100.0],["2011-08-31",11.0384,11.1602,10.9323,11.0974,14595000.0],["2011-09-01",11.0856,11.1642,10.9913,11.0777,19380500.0],["2011-09-02",10.7712,10.8144,10.5551,10.7123,12054700.0],["2011-09-06",10.2132,10.6533,10.1935,10.6415,15820800.0],["2011-09-07",10.9009,11.0856,10.7162,11.0109,14203300.0],["2011-09-08",10.8066,11.003,10.7869,10.8655,16293000.0],["2011-09-09",10.6179,10.6258,10.4215,10.4843,15870200.0],["2011-09-12",10.2957,10.5118,10.1267,10.4725,16611500.0],["2011-09-13",10.4961,10.6022,10.3586,10.5197,14489800.0],["2011-09-14",10.5079,10.6533,10.221,10.5315,16985700.0],["2011-09-15",10.8026,10.8459,10.6179,10.724,16706200.0],["2011-09-16",10.7673,10.8026,10.6337,10.6651,14052000.0],["2011-09-19",10.3664,10.5393,10.2093,10.4961,16597100.0],["2011-09-20",10.5118,10.7398,10.3939,10.5118,14286700.0],["2011-09-21",10.4372,10.4686,9.9381,9.9499,26636900.0],["2011-09-22",9.3801,9.6198,9.1325,9.2858,35131100.0],["2011-09-23",9.2033,9.5058,9.1247,9.4272,23332600.0],["2011-09-26",9.4115,9.4548,9.0775,9.4469,24466200.0],["2011-09-27",9.7809,9.9027,9.6237,9.6552,27791600.0],["2011-09-28",9.5766,9.7731,9.4508,9.4941,22731300.0],["2011-09-29",9.5923,9.6512,9.1797,9.3801,29766000.0],["2011-09-30",9.1365,9.2268,8.8653,8.9596,32455100.0],["2011-10-03",8.8064,8.9243,8.5863,8.5902,32553200.0],["2011-10-04",8.5274,8.6531,8.3073,8.6413,30900000.0],["2011-10-05",8.7671,9.0225,8.661,8.9793,20394600.0],["2011-10-06",9.1797,9.3801,9.1129,9.3801,26126700.0],["2011-10-07",9.4665,9.5098,9.0775,9.1797,15808200.0],["2011-10-10",9.3997,9.5491,9.384,9.5216,16918100.0],["2011-10-11",9.4351,9.6709,9.3801,9.6591,17313900.0],["2011-10-12",9.8713,10.0914,9.8359,9.9106,18825400.0],["2011-10-13",9.8045,9.887,9.5884,9.8713,18850500.0],["2011-10-14",9.9695,10.0246,9.8674,9.9892,15803900.0],["2011-10-17",9.8038,9.848,9.3253,9.3735,24740600.0],["2011-10-18",9.2408,9.5786,9.0961,9.5263,22924100.0],["2011-10-19",9.3454,9.3615,9.0156,9.0921,31573300.0],["2011-10-20",8.9433,9.0317,8.7382,8.9312,22436600.0],["2011-10-21",9.092,9.2529,9.0438,9.1725,15211100.0],["2011-10-24",9.3575,9.9164,9.2971,9.8842,29683000.0],["2011-10-25",9.7917,9.8119,9.5987,9.6872,25593200.0],["2011-10-26",9.9526,10.0411,9.6711,10.0049,23562100.0],["2011-10-27",10.4914,10.7729,10.2663,10.6402,40333100.0],["2011-10-28",10.4231,10.7287,10.4191,10.7046,16660900.0],["2011-10-31",10.4432,10.4432,10.218,10.218,19748700.0],["2011-11-01",9.6952,10.0049,9.6188,9.8963,25452100.0],["2011-11-02",10.1376,10.218,9.9446,10.0933,14871900.0],["2011-11-03",10.2421,10.407,10.1376,10.3507,22429500.0],["2011-11-04",10.3909,10.5276,10.2864,10.5035,17319000.0],["2011-11-07",10.5397,10.6483,10.4754,10.5839,13460600.0],["2011-11-08",10.7287,10.7287,10.4351,10.6443,12244800.0],["2011-11-09",10.3266,10.3869,10.0933,10.1255,20014900.0],["2011-11-10",10.415,10.4472,10.1376,10.218,12879800.0],["2011-11-11",10.3829,10.5518,10.3628,10.4512,10136400.0],["2011-11-14",10.3467,10.403,10.2421,10.3547,8507700.0],["2011-11-15",10.2542,10.5759,10.2502,10.4593,12728300.0],["2011-11-16",10.2904,10.4553,10.214,10.2502,11807000.0],["2011-11-17",10.2542,10.3145,9.8963,9.9848,20126100.0],["2011-11-18",10.0169,10.0491,9.7877,9.9727,18742700.0],["2011-11-21",9.7033,9.84,9.5384,9.7797,19259600.0],["2011-11-22",9.6872,9.7958,9.5344,9.6229,16204400.0],["2011-11-23",9.3373,9.3695,9.08,9.1122,19122500.0],["2011-11-25",8.9955,9.088,8.7502,8.8065,16521400.0],["2011-11-28",9.1524,9.2368,9.0358,9.1685,17802500.0],["2011-11-29",8.9674,9.1162,8.895,8.9191,17958400.0],["2011-11-30",9.3735,9.5022,9.1966,9.3494,23271000.0],["2011-12-01",9.3172,9.4741,9.2489,9.3132,14125600.0],["2011-12-02",9.5625,9.6309,9.4017,9.4499,15700200.0],["2011-12-05",9.6711,9.7676,9.6269,9.7314,15157600.0],["2011-12-06",9.6068,9.7314,9.5384,9.6389,12073000.0],["2011-12-07",9.5666,9.5706,9.1564,9.2408,30692200.0],["2011-12-08",9.1122,9.1443,8.8266,8.8669,21096900.0],["2011-12-09",8.9312,9.2207,8.8829,9.1685,18219100.0],["2011-12-12",8.899,8.9111,8.7221,8.8468,18346300.0],["2011-12-13",8.887,8.9634,8.5572,8.6256,16691700.0],["2011-12-14",8.5572,8.6859,8.4487,8.5009,15168800.0],["2011-12-15",8.6216,8.6336,8.4044,8.4406,13117000.0],["2011-12-16",8.5009,8.5492,8.4004,8.4808,16939800.0],["2011-12-19",8.4446,8.4848,8.2275,8.2476,12031700.0],["2011-12-20",8.4969,8.71,8.4688,8.6497,12953900.0],["2011-12-21",8.513,8.7141,8.4446,8.6537,11923000.0],["2011-12-22",8.6658,8.8709,8.6256,8.8468,10389400.0],["2011-12-23",8.8508,8.9111,8.8025,8.899,9165100.0],["2011-12-27",8.7824,8.8789,8.7824,8.8508,9656100.0],["2011-12-28",8.7864,8.7864,8.4889,8.5452,11248100.0],["2011-12-29",8.5653,8.6216,8.5009,8.5612,8288600.0],["2011-12-30",8.5291,8.6819,8.5291,8.6256,5101000.0],["2012-01-03",9.0961,9.4218,9.0599,9.3293,20775200.0],["2012-01-04",9.3092,9.462,9.2328,9.4057,12636400.0],["2012-01-05",9.269,9.277,9.088,9.1483,10007600.0],["2012-01-06",9.1564,9.1685,8.9191,8.9915,14574000.0],["2012-01-09",9.1202,9.1323,8.9593,9.0478,8678200.0],["2012-01-10",9.3414,9.3695,9.1685,9.1886,13471300.0],["2012-01-11",9.1765,9.3575,9.1484,9.3213,13933300.0],["2012-01-12",9.3494,9.3695,9.1805,9.3655,23754600.0],["2012-01-13",9.1443,9.1524,8.9191,9.0921,34780900.0],["2012-01-17",9.3816,9.651,9.3454,9.5826,22448300.0],["2012-01-18",9.651,9.8641,9.5987,9.84,24800800.0],["2012-01-19",9.7596,9.8842,9.7073,9.8641,17253800.0],["2012-01-20",9.7797,9.844,9.6792,9.7354,17096600.0],["2012-01-23",9.8119,9.8923,9.6952,9.7958,20731300.0],["2012-01-24",9.6993,9.8722,9.5344,9.8601,24173000.0],["2012-01-25",9.7837,10.1738,9.6993,10.0692,19152500.0],["2012-01-26",10.0974,10.1939,9.7877,9.9084,24397500.0],["2012-01-27",9.8883,10.0009,9.8561,9.9405,12584900.0],["2012-01-30",9.7274,10.0089,9.6671,9.9606,18053900.0],["2012-01-31",10.2421,10.3145,10.0169,10.1738,30961600.0],["2012-02-01",10.4311,10.6282,10.3668,10.4794,28581800.0],["2012-02-02",10.5759,10.6804,10.4914,10.5759,20484000.0],["2012-02-03",10.7086,10.8051,10.6443,10.7006,16905100.0],["2012-02-06",10.6724,10.7166,10.588,10.6684,11023000.0],["2012-02-07",10.6603,10.6925,10.5075,10.6603,12800300.0],["2012-02-08",10.7126,10.7448,10.5799,10.6241,12208800.0],["2012-02-09",10.5638,10.5638,10.4191,10.5357,12121700.0],["2012-02-10",10.2944,10.3547,10.1979,10.3547,18430900.0],["2012-02-13",10.5357,10.6081,10.4512,10.5518,12330400.0],["2012-02-14",10.4673,10.4914,10.226,10.3587,18154600.0],["2012-02-15",10.403,10.403,10.0411,10.1577,18643100.0],["2012-02-16",9.9808,10.2703,9.9003,10.1858,21777600.0],["2012-02-17",10.2904,10.3024,9.9486,10.037,20893500.0],["2012-02-21",10.1416,10.2421,10.0933,10.1255,14324900.0],["2012-02-22",10.1818,10.2059,10.037,10.0933,9736300.0],["2012-02-23",10.1818,10.3185,10.0612,10.2703,15194000.0],["2012-02-24",10.3909,10.4713,10.3065,10.3306,10715000.0],["2012-02-27",10.2823,10.2984,10.1818,10.2502,11306600.0],["2012-02-28",10.3105,10.4311,10.1738,10.415,14129900.0],["2012-02-29",10.4392,10.5518,10.0974,10.1094,25351500.0],["2012-03-01",10.2341,10.3949,10.2059,10.3065,10809100.0],["2012-03-02",10.2663,10.3547,10.1899,10.3266,11037900.0],["2012-03-05",10.1657,10.1697,9.8923,9.9486,17639400.0],["2012-03-06",9.5867,9.5907,9.273,9.3936,37915700.0],["2012-03-07",9.1966,9.3293,9.088,9.265,30362200.0],["2012-03-08",9.4339,9.4821,9.2609,9.3655,14982300.0],["2012-03-09",9.3132,9.4017,9.2167,9.277,14496100.0],["2012-03-12",9.088,9.2087,8.9433,9.0398,28191900.0],["2012-03-13",9.084,9.5304,9.0559,9.4982,29537800.0],["2012-03-14",9.4459,9.5263,9.2408,9.4017,19427000.0],["2012-03-15",9.6148,9.6229,9.4781,9.5183,17595600.0],["2012-03-16",9.5143,9.5867,9.4902,9.5545,13575800.0],["2012-03-19",9.5344,9.6309,9.5062,9.5625,13984800.0],["2012-03-20",9.273,9.3936,9.1644,9.3735,21146000.0],["2012-03-21",9.3534,9.3735,9.2449,9.3293,13680700.0],["2012-03-22",9.1725,9.2408,9.0679,9.1443,18323600.0],["2012-03-23",9.1564,9.2569,9.1162,9.1886,12035200.0],["2012-03-26",9.2891,9.3172,9.2167,9.3172,10847900.0],["2012-03-27",9.3735,9.4861,9.3373,9.3454,15041700.0],["2012-03-28",9.3132,9.3253,9.1282,9.1604,13603600.0],["2012-03-29",9.0438,9.277,8.9875,9.2569,15148800.0],["2012-03-30",9.3655,9.4097,9.2931,9.3816,15274600.0],["2012-04-02",9.3816,9.7234,9.3655,9.6229,20398500.0],["2012-04-03",9.6751,9.6832,9.3575,9.4379,20997300.0],["2012-04-04",9.265,9.3333,9.2087,9.2207,16385400.0],["2012-04-05",9.2087,9.3333,9.1162,9.2127,12933100.0],["2012-04-09",9.076,9.1926,9.0277,9.1443,12568700.0],["2012-04-10",9.0518,9.1001,8.8628,8.9835,17483800.0],["2012-04-11",9.1685,9.1845,8.9795,9.0116,15713500.0],["2012-04-12",9.2207,9.643,9.1926,9.5907,38907500.0],["2012-04-13",9.5344,9.6309,9.3856,9.5907,25984700.0],["2012-04-16",9.6356,9.6562,9.347,9.3594,21590100.0],["2012-04-17",9.4954,9.6356,9.4006,9.582,18699500.0],["2012-04-18",9.4666,9.7057,9.4625,9.5614,18032400.0],["2012-04-19",9.4913,9.5697,9.3924,9.4666,17584800.0],["2012-04-20",9.5243,9.5944,9.4418,9.4748,12478700.0],["2012-04-23",9.2769,9.3635,9.1615,9.3594,15696100.0],["2012-04-24",9.4089,9.4625,9.3223,9.3717,11109300.0],["2012-04-25",9.4625,9.4913,9.1945,9.2975,17069600.0],["2012-04-26",9.046,9.446,9.0419,9.3924,21103000.0],["2012-04-27",9.3429,9.3841,9.1409,9.2728,27835300.0],["2012-04-30",9.2687,9.2728,9.0831,9.1532,22023900.0],["2012-05-01",9.2481,9.3429,9.1367,9.2274,12083300.0],["2012-05-02",9.1862,9.2316,9.079,9.2109,14455400.0],["2012-05-03",9.2068,9.2068,9.0378,9.1738,15320500.0],["2012-05-04",9.0089,9.0254,8.7533,8.8811,30567100.0],["2012-05-07",8.8069,8.8976,8.7492,8.8399,13365700.0],["2012-05-08",8.7327,8.7327,8.4358,8.6172,28011700.0],["2012-05-09",8.3946,8.5842,8.3245,8.4523,21002200.0],["2012-05-10",8.5884,8.6585,8.4605,8.4729,16910600.0],["2012-05-11",8.341,8.5306,8.2297,8.242,26138300.0],["2012-05-14",7.9946,8.0524,7.9452,7.9658,26011600.0],["2012-05-15",7.9988,8.0647,7.8174,7.8421,24719700.0],["2012-05-16",8.0029,8.0029,7.5741,7.6607,32269700.0],["2012-05-17",7.6524,7.6937,7.3556,7.3927,32440500.0],["2012-05-18",7.3803,7.5164,7.2937,7.4628,34305400.0],["2012-05-21",7.504,7.6524,7.4916,7.6359,19974100.0],["2012-05-22",7.537,7.6854,7.3803,7.438,22199200.0],["2012-05-23",7.3638,7.5782,7.2649,7.5658,25369300.0],["2012-05-24",7.673,7.6772,7.4422,7.5122,23603400.0],["2012-05-25",7.5947,7.5988,7.4751,7.5329,14993600.0],["2012-05-29",7.7761,7.8545,7.6813,7.7431,28151500.0],["2012-05-30",7.5246,7.6236,7.5164,7.5988,16625500.0],["2012-05-31",7.6401,7.6648,7.405,7.5493,26497500.0],["2012-06-01",7.4463,7.6112,7.405,7.4463,25847200.0],["2012-06-04",7.4463,7.4999,7.3061,7.405,17816100.0],["2012-06-05",7.471,7.5329,7.3968,7.4916,17709500.0],["2012-06-06",7.5741,7.7431,7.5411,7.7308,17813500.0],["2012-06-07",7.941,8.2709,7.8998,7.9369,24861700.0],["2012-06-08",7.7225,7.7926,7.6689,7.7679,16729500.0],["2012-06-11",7.8916,7.8998,7.5535,7.5658,14757800.0],["2012-06-12",7.6236,7.7102,7.5865,7.6937,14073700.0],["2012-06-13",7.6813,7.7844,7.6524,7.6813,15368700.0],["2012-06-14",7.6483,7.7761,7.603,7.7473,10052500.0],["2012-06-15",7.8421,8.0153,7.8132,8.0029,22193500.0],["2012-06-18",7.8668,8.0029,7.8627,7.9823,14296500.0],["2012-06-19",8.0524,8.3533,7.9905,8.2833,20808600.0],["2012-06-20",8.341,8.4441,8.2255,8.3121,15636300.0],["2012-06-21",8.2462,8.2544,7.9328,7.9369,19210400.0],["2012-06-22",8.0771,8.0812,7.8338,7.8998,15643800.0],["2012-06-25",7.7431,7.7885,7.6607,7.7101,12872500.0],["2012-06-26",7.7844,7.9782,7.7143,7.8916,14614200.0],["2012-06-27",7.9575,7.9575,7.739,7.8421,13553400.0],["2012-06-28",7.7844,7.7885,7.5576,7.7431,22506600.0],["2012-06-29",8.0854,8.2132,8.0441,8.1843,17659800.0],["2012-07-02",8.2503,8.2956,8.1761,8.2874,10095200.0],["2012-07-03",8.3533,8.5224,8.3286,8.4894,13132800.0],["2012-07-05",8.3905,8.543,8.3162,8.4688,11132900.0],["2012-07-06",8.341,8.3657,8.1513,8.2132,16664900.0],["2012-07-09",8.1884,8.209,8.0854,8.1513,6566300.0],["2012-07-10",8.2998,8.308,7.9493,8.007,18043700.0],["2012-07-11",8.04,8.1183,7.9039,7.9823,11604900.0],["2012-07-12",7.7967,7.9864,7.7349,7.9328,12951700.0],["2012-07-13",8.0153,8.1554,8.0153,8.0977,13713500.0],["2012-07-16",8.0771,8.1018,7.9658,8.007,9353700.0],["2012-07-17",8.0235,8.0565,7.8874,8.0359,11582300.0],["2012-07-18",7.9163,8.0647,7.8338,8.0441,15822800.0],["2012-07-19",7.9905,8.0854,7.9905,8.0689,14195500.0],["2012-07-20",7.941,7.9782,7.8173,7.8668,17003100.0],["2012-07-23",7.5205,7.6071,7.438,7.57,13154900.0],["2012-07-24",7.57,7.5865,7.1783,7.2319,35540500.0],["2012-07-25",7.2731,7.2855,6.9268,7.1783,24101300.0],["2012-07-26",7.1618,7.335,6.9639,7.2772,32310900.0],["2012-07-27",7.4628,7.6277,7.4257,7.5823,27766500.0],["2012-07-30",7.5122,7.5741,7.4174,7.5329,10269100.0],["2012-07-31",7.537,7.5865,7.4257,7.4422,14001900.0],["2012-08-01",7.4916,7.5865,7.3556,7.4958,13318900.0],["2012-08-02",7.3597,7.5164,7.2978,7.3514,14929800.0],["2012-08-03",7.5493,7.6277,7.4916,7.537,12969000.0],["2012-08-06",7.5576,7.7143,7.5329,7.6236,9563700.0],["2012-08-07",7.6895,7.7431,7.603,7.6236,10441500.0],["2012-08-08",7.6442,7.7638,7.5947,7.706,13191500.0],["2012-08-09",7.7637,7.8751,7.7514,7.8091,20921700.0],["2012-08-10",7.7514,7.9287,7.7019,7.9204,18500400.0],["2012-08-13",7.8586,7.9369,7.8091,7.8668,11943300.0],["2012-08-14",7.8091,7.8421,7.5122,7.5493,22776300.0],["2012-08-15",7.537,7.5452,7.3886,7.4298,19727800.0],["2012-08-16",7.4793,7.5081,7.3844,7.4958,14682500.0],["2012-08-17",7.4586,7.4999,7.3267,7.3432,18865300.0],["2012-08-20",7.3061,7.4504,7.1906,7.4133,22924700.0],["2012-08-21",7.5287,7.5865,7.3267,7.3597,18204800.0],["2012-08-22",7.3185,7.4215,7.2649,7.3679,14038000.0],["2012-08-23",7.2937,7.2978,7.0587,7.0793,22233400.0],["2012-08-24",6.9886,7.0505,6.8608,7.0134,23214700.0],["2012-08-27",6.8979,6.9845,6.8608,6.8773,14607900.0],["2012-08-28",6.8773,6.9185,6.8031,6.8278,14791400.0],["2012-08-29",6.766,6.7825,6.5145,6.6382,31194200.0],["2012-08-30",6.5681,6.6258,6.5227,6.6134,17927000.0],["2012-08-31",6.7454,6.8031,6.7041,6.7495,23118400.0],["2012-09-04",6.7412,6.7412,6.5021,6.5474,19798500.0],["2012-09-05",6.6299,6.7,6.601,6.6711,22702600.0],["2012-09-06",6.7577,6.9969,6.7289,6.9639,25560600.0],["2012-09-07",7.2071,7.5617,7.203,7.4339,42026500.0],["2012-09-10",7.335,7.4999,7.2978,7.3308,42115200.0],["2012-09-11",7.3844,7.5617,7.3762,7.5287,29258600.0],["2012-09-12",7.6236,7.6648,7.405,7.5906,27831800.0],["2012-09-13",7.537,7.8916,7.4628,7.8297,39497300.0],["2012-09-14",7.9452,8.1472,7.9246,7.9823,35890500.0],["2012-09-17",7.8957,8.0977,7.8215,7.9864,23150700.0],["2012-09-18",7.9658,8.0936,7.8998,8.0606,22429600.0],["2012-09-19",8.1018,8.1142,7.9287,7.9658,18606100.0],["2012-09-20",7.8421,7.9328,7.7473,7.8751,29156500.0],["2012-09-21",7.8998,7.9493,7.6689,7.6854,23008500.0],["2012-09-24",7.6236,7.7266,7.537,7.673,20912200.0],["2012-09-25",7.6607,7.6648,7.4298,7.4422,19505200.0],["2012-09-26",7.4257,7.537,7.3061,7.4628,16902600.0],["2012-09-27",7.5617,7.5823,7.4298,7.4875,12346900.0],["2012-09-28",7.4133,7.4422,7.3185,7.3803,15699700.0],["2012-10-01",7.4504,7.5906,7.3886,7.4174,13724300.0],["2012-10-02",7.4999,7.5246,7.2896,7.3556,14896000.0],["2012-10-03",7.3308,7.3679,7.2154,7.269,15651100.0],["2012-10-04",7.2071,7.4751,7.1535,7.405,35318600.0],["2012-10-05",7.4958,7.5287,7.2731,7.302,17511400.0],["2012-10-08",7.2731,7.5452,7.2319,7.5081,26415800.0],["2012-10-09",7.5988,7.6978,7.5287,7.5329,26394000.0],["2012-10-10",7.5823,7.5865,7.4257,7.4586,16018700.0],["2012-10-11",7.5287,7.6153,7.4916,7.5287,19080700.0],["2012-10-12",7.5329,7.5906,7.4628,7.504,10399600.0],["2012-10-15",7.5329,7.6153,7.4422,7.5741,17864000.0],["2012-10-16",7.6277,7.9122,7.6277,7.739,52606600.0],["2012-10-17",7.8237,7.9855,7.7939,7.9089,24296500.0],["2012-10-18",7.8024,7.9174,7.7599,7.8535,20721500.0],["2012-10-19",7.8365,7.8578,7.6705,7.7088,15368300.0],["2012-10-22",7.7258,7.7854,7.6535,7.7769,16347200.0],["2012-10-23",7.5768,7.5896,7.4151,7.4576,19151600.0],["2012-10-24",7.5002,7.5428,7.3938,7.4236,18366500.0],["2012-10-25",7.7428,7.8663,7.6705,7.8067,25168600.0],["2012-10-26",7.8152,7.8876,7.7301,7.7812,23064200.0],["2012-10-31",7.8237,7.8748,7.7599,7.7982,16779900.0],["2012-11-01",7.8578,8.0749,7.8322,8.028,16728500.0],["2012-11-02",8.1217,8.1217,7.8067,7.8961,12368400.0],["2012-11-05",7.9684,8.0025,7.9003,7.9557,16634500.0],["2012-11-06",7.9812,8.0706,7.9259,7.994,13099100.0],["2012-11-07",7.9259,7.9514,7.7982,7.862,19263900.0],["2012-11-08",7.8578,7.9174,7.6705,7.7258,14066900.0],["2012-11-09",7.6364,7.7854,7.6194,7.7045,13421700.0],["2012-11-12",7.7003,7.713,7.5981,7.6535,8821300.0],["2012-11-13",7.53,7.6918,7.496,7.5343,17194000.0],["2012-11-14",7.5513,7.5726,7.4066,7.4236,16010500.0],["2012-11-15",7.5002,7.5002,7.3087,7.364,12446200.0],["2012-11-16",7.3683,7.3725,7.2022,7.2831,18402400.0],["2012-11-19",7.3895,7.4832,7.3342,7.4151,13934800.0],["2012-11-20",7.3512,7.4619,7.2576,7.381,11855300.0],["2012-11-21",7.3214,7.4066,7.2491,7.3385,16032000.0],["2012-11-23",7.381,7.4789,7.3427,7.4576,6666000.0],["2012-11-26",7.4279,7.5215,7.3895,7.5172,10580700.0],["2012-11-27",7.5258,7.6066,7.3555,7.364,14715000.0],["2012-11-28",7.3214,7.381,7.2533,7.3555,14296500.0],["2012-11-29",7.381,7.6024,7.3683,7.513,17346800.0],["2012-11-30",7.4747,7.5428,7.4066,7.4193,15972100.0],["2012-12-03",7.5428,7.547,7.3768,7.4193,18878500.0],["2012-12-04",7.4747,7.513,7.3002,7.3129,15880900.0],["2012-12-05",7.4662,7.6066,7.4364,7.5641,17425700.0],["2012-12-06",7.5513,7.6194,7.53,7.6109,9079400.0],["2012-12-07",7.6875,7.7173,7.6364,7.6535,13917500.0],["2012-12-10",7.679,7.8365,7.6407,7.8237,16286000.0],["2012-12-11",7.8493,7.994,7.8195,7.9897,15017900.0],["2012-12-12",8.0706,8.1387,7.9982,8.0366,17415000.0],["2012-12-13",8.0366,8.1302,8.0153,8.1132,20167100.0],["2012-12-14",8.2366,8.4026,8.2111,8.3856,23143900.0],["2012-12-17",8.4324,8.5686,8.4069,8.5133,29372800.0],["2012-12-18",8.5559,8.807,8.5388,8.7176,24334900.0],["2012-12-19",8.7176,8.7432,8.5218,8.6282,19732800.0],["2012-12-20",8.6282,8.7176,8.5346,8.7091,15270800.0],["2012-12-21",8.4792,8.5814,8.4282,8.5559,16829500.0],["2012-12-24",8.5133,8.641,8.5133,8.5644,4499500.0],["2012-12-26",8.7176,8.8283,8.6878,8.6921,13442800.0],["2012-12-27",8.8027,8.824,8.6453,8.7772,15011500.0],["2012-12-28",8.7389,8.8155,8.7091,8.7346,10447100.0],["2012-12-31",8.6963,8.9773,8.6963,8.9219,11444000.0],["2013-01-02",9.2625,9.3135,9.1007,9.1475,23912400.0],["2013-01-03",9.0454,9.1561,8.973,9.0454,18302200.0],["2013-01-04",8.9006,8.9858,8.79,8.9688,18256800.0],["2013-01-07",8.9092,8.9262,8.7219,8.8027,15003800.0],["2013-01-08",8.7346,8.7602,8.6453,8.6708,12462900.0],["2013-01-09",8.7389,8.7644,8.6282,8.6878,16613200.0],["2013-01-10",8.7772,8.8453,8.7219,8.8155,15688700.0],["2013-01-11",8.675,8.6963,8.5601,8.6495,16171400.0],["2013-01-14",8.6836,8.7219,8.5814,8.6282,11343200.0],["2013-01-15",8.5176,8.6197,8.5176,8.6197,8473900.0],["2013-01-16",8.4409,8.5218,8.3984,8.492,14282400.0],["2013-01-17",8.5771,8.5857,8.4835,8.5133,9577600.0],["2013-01-18",8.5303,8.5303,8.4367,8.5218,10942500.0],["2013-01-22",8.4665,8.6112,8.4282,8.5644,13125900.0],["2013-01-23",8.5899,8.6282,8.4622,8.4878,10378100.0],["2013-01-24",8.5516,8.5857,8.326,8.4069,14880900.0],["2013-01-25",8.3941,8.4324,8.2877,8.3217,8811500.0],["2013-01-28",8.3345,8.3473,8.2238,8.2366,9884700.0],["2013-01-29",8.2622,8.4197,8.2196,8.3643,13228300.0],["2013-01-30",8.3558,8.3686,8.2579,8.2877,13184200.0],["2013-01-31",8.3984,8.624,8.3515,8.5857,22327000.0],["2013-02-01",8.807,8.8113,8.6495,8.7346,18657900.0],["2013-02-04",8.6027,8.6623,8.5346,8.6069,14594500.0],["2013-02-05",8.6665,8.6878,8.4282,8.4494,21968400.0],["2013-02-06",8.5644,8.6325,8.5133,8.5942,18357900.0],["2013-02-07",8.6623,8.6623,8.4069,8.4622,15491000.0],["2013-02-08",8.4622,8.509,8.3771,8.4494,15071800.0],["2013-02-11",8.4367,8.4665,8.343,8.4367,9796400.0],["2013-02-12",8.4111,8.4665,8.3686,8.4324,7478400.0],["2013-02-13",8.4878,8.5516,8.4282,8.492,10807300.0],["2013-02-14",8.3473,8.4367,8.3388,8.4239,11693500.0],["2013-02-15",8.3643,8.3984,8.2494,8.3047,11211800.0],["2013-02-19",8.3728,8.3856,8.194,8.2281,15269000.0],["2013-02-20",8.1643,8.2068,7.8961,7.9131,20037600.0],["2013-02-21",7.7897,7.8705,7.713,7.8365,20077400.0],["2013-02-22",7.8961,7.9046,7.6833,7.7003,17094500.0],["2013-02-25",7.7343,7.8067,7.662,7.6662,19570500.0],["2013-02-26",7.6535,7.8663,7.5683,7.8407,20190000.0],["2013-02-27",7.7897,7.9897,7.7343,7.8876,22137200.0],["2013-02-28",8.0068,8.2238,7.9855,8.0834,21508600.0],["2013-03-01",7.8833,8.0323,7.8705,7.8961,19100700.0],["2013-03-04",7.7088,7.7258,7.5853,7.6705,18208200.0],["2013-03-05",7.7812,7.828,7.6407,7.6535,16276000.0],["2013-03-06",7.7045,8.1259,7.679,8.0578,22480900.0],["2013-03-07",8.1089,8.2622,8.0451,8.1345,25012400.0],["2013-03-08",8.1217,8.1302,7.8493,7.9301,23709300.0],["2013-03-11",7.8876,7.9982,7.7854,7.9131,17427300.0],["2013-03-12",7.9472,8.0621,7.9003,7.9216,12395600.0],["2013-03-13",7.8407,7.845,7.5641,7.5768,27003400.0],["2013-03-14",7.5598,7.5896,7.3853,7.4917,26000300.0],["2013-03-15",7.6109,7.6535,7.4576,7.4704,25415300.0],["2013-03-18",7.347,7.4789,7.3044,7.4236,19068000.0],["2013-03-19",7.3555,7.3768,7.1682,7.2278,25732500.0],["2013-03-20",7.2618,7.3853,7.181,7.3214,18307500.0],["2013-03-21",7.2533,7.3768,7.2406,7.2576,13714400.0],["2013-03-22",7.2959,7.381,7.2406,7.3044,12600400.0],["2013-03-25",7.3002,7.3385,7.1554,7.2491,13497600.0],["2013-03-26",7.2661,7.347,7.2406,7.2831,11136400.0],["2013-03-27",7.1895,7.4449,7.1384,7.4066,15611000.0],["2013-03-28",7.4491,7.4662,7.3087,7.3597,15244500.0],["2013-04-01",7.3427,7.3725,7.1725,7.1725,10759200.0],["2013-04-02",7.2065,7.2278,7.0235,7.0533,28186300.0],["2013-04-03",7.0192,7.2874,7.0192,7.215,25912700.0],["2013-04-04",7.2831,7.3768,7.1852,7.2235,16534600.0],["2013-04-05",7.1171,7.4449,7.0745,7.3768,23054000.0],["2013-04-08",7.4193,7.4364,7.2789,7.4066,15892600.0],["2013-04-09",7.5598,7.8365,7.5385,7.7684,27034000.0],["2013-04-10",7.8535,7.8961,7.4917,7.5641,38261600.0],["2013-04-11",7.5258,7.5428,7.2916,7.3895,24228300.0],["2013-04-12",7.3385,7.7343,7.1725,7.4364,33716600.0],["2013-04-15",7.2065,7.215,6.9681,6.9766,24323700.0],["2013-04-16",7.0788,7.1299,6.9596,7.066,16876300.0],["2013-04-17",6.9423,7.0341,6.7631,6.9161,35154100.0],["2013-04-18",6.9423,7.0953,6.8636,6.9685,19687400.0],["2013-04-19",7.0341,7.056,6.868,7.0035,16098300.0],["2013-04-22",6.9904,7.0385,6.8899,7.0079,13525700.0],["2013-04-23",7.0254,7.2658,6.9511,7.1653,18908700.0],["2013-04-24",7.2964,7.4188,7.2921,7.3227,15891200.0],["2013-04-25",7.48,7.5981,7.4101,7.4538,21301900.0],["2013-04-26",7.4407,7.4669,7.2177,7.3008,15032000.0],["2013-04-29",7.3445,7.4232,7.2571,7.3882,13408500.0],["2013-04-30",7.3095,7.4713,7.2396,7.4713,12377000.0],["2013-05-01",7.4276,7.432,7.2265,7.2615,14643600.0],["2013-05-02",7.2877,7.3314,7.1915,7.2002,18825200.0],["2013-05-03",7.4232,7.4888,7.3576,7.3664,14399400.0],["2013-05-06",7.3839,7.3926,7.3008,7.3489,8958600.0],["2013-05-07",7.4101,7.5893,7.3751,7.5194,14765400.0],["2013-05-08",7.6156,7.7292,7.585,7.6418,17478400.0],["2013-05-09",7.6549,7.7467,7.5325,7.5806,14073900.0],["2013-05-10",7.5981,7.6024,7.3795,7.4145,16947000.0],["2013-05-13",7.3707,7.3751,7.2702,7.3533,10206600.0],["2013-05-14",7.2746,7.3052,7.1216,7.139,17801700.0],["2013-05-15",7.0385,7.0516,6.903,6.9423,20948300.0],["2013-05-16",6.8942,6.9511,6.7718,6.8112,22287300.0],["2013-05-17",6.8593,6.9117,6.798,6.8243,14282300.0],["2013-05-20",6.8112,7.0166,6.7674,6.9991,15227300.0],["2013-05-21",7.0604,7.1653,6.9991,7.0997,18214100.0],["2013-05-22",7.1172,7.2352,6.8986,6.9685,24749400.0],["2013-05-23",6.7631,6.8593,6.7194,6.8068,17838600.0],["2013-05-24",6.7718,6.8112,6.7325,6.7806,12343900.0],["2013-05-28",6.8199,6.8461,6.6494,6.6494,13110600.0],["2013-05-29",6.5445,6.5882,6.4483,6.5139,22438500.0],["2013-05-30",6.5183,6.6888,6.4745,6.6013,15772700.0],["2013-05-31",6.4877,6.5051,6.2122,6.2953,30863400.0],["2013-06-03",6.3521,6.4833,6.3128,6.4745,19261300.0],["2013-06-04",6.562,6.5838,6.3478,6.5663,26898900.0],["2013-06-05",6.5576,6.6013,6.3434,6.3609,16460200.0],["2013-06-06",6.3346,6.4439,6.2691,6.4265,13834100.0],["2013-06-07",6.3915,6.4658,6.2953,6.3434,14308400.0],["2013-06-10",6.2341,6.2997,6.2079,6.2472,17883000.0],["2013-06-11",6.0767,6.1816,6.0417,6.1117,21870100.0],["2013-06-12",6.1204,6.1335,5.9456,5.9936,20226500.0],["2013-06-13",6.0592,6.3478,6.0461,6.3259,24760800.0],["2013-06-14",6.4265,6.4396,6.1554,6.1773,16998400.0],["2013-06-17",6.2516,6.2866,6.1423,6.1904,12415300.0],["2013-06-18",6.151,6.3259,6.1423,6.256,22112900.0],["2013-06-19",6.2472,6.304,6.1117,6.1117,19237200.0],["2013-06-20",5.8712,6.0592,5.8144,5.9499,25552400.0],["2013-06-21",5.9718,6.0199,5.88,5.9674,23094300.0],["2013-06-24",5.8144,5.8188,5.5652,5.657,24634800.0],["2013-06-25",5.7925,5.8538,5.7182,5.8319,16361200.0],["2013-06-26",5.8887,5.9324,5.6745,5.7445,20867500.0],["2013-06-27",5.7838,5.8363,5.727,5.7401,17006300.0],["2013-06-28",5.6308,5.7619,5.6133,5.7488,20339400.0],["2013-07-01",5.7576,5.8756,5.692,5.7838,18601700.0],["2013-07-02",5.7313,5.7969,5.5084,5.6264,20958000.0],["2013-07-03",5.5128,5.6395,5.4734,5.5696,14353000.0],["2013-07-05",5.6264,5.6352,5.4166,5.5215,23935900.0],["2013-07-08",5.5783,5.6395,5.4909,5.5521,16925300.0],["2013-07-09",5.6614,5.7226,5.6221,5.6439,13387700.0],["2013-07-10",5.5958,5.7051,5.5871,5.6177,16830100.0],["2013-07-11",5.845,5.9281,5.7969,5.9281,19139000.0],["2013-07-12",5.8275,5.8581,5.7751,5.81,13442800.0],["2013-07-15",5.8232,5.9456,5.8188,5.9237,12635600.0],["2013-07-16",6.0199,6.0986,5.963,6.0942,17604300.0],["2013-07-17",6.1904,6.3084,6.1729,6.2734,25317400.0],["2013-07-18",6.2691,6.3696,6.2341,6.256,15771300.0],["2013-07-19",6.1773,6.2035,6.033,6.0417,19692300.0],["2013-07-22",6.0811,6.1948,6.0767,6.1685,10696700.0],["2013-07-23",6.3084,6.3521,6.256,6.3215,13420300.0],["2013-07-24",6.2953,6.3084,6.1641,6.221,18775200.0],["2013-07-25",6.1947,6.3259,6.1816,6.3172,15331300.0],["2013-07-26",6.2822,6.3128,6.2035,6.2909,10796100.0],["2013-07-29",6.256,6.2691,6.1641,6.1729,14514800.0],["2013-07-30",6.186,6.1904,6.0024,6.0374,12733100.0],["2013-07-31",5.998,6.068,5.9237,5.998,11628300.0],["2013-08-01",6.0723,6.1029,5.9718,5.9805,19867600.0],["2013-08-02",5.9849,6.1117,5.9543,6.0111,13132400.0],["2013-08-05",5.9937,6.0855,5.9893,6.0068,12491200.0],["2013-08-06",6.0199,6.0505,5.9281,6.0111,13633600.0],["2013-08-07",5.9543,6.1816,5.9543,6.1335,16180600.0],["2013-08-08",6.221,6.4614,6.1991,6.4221,26658000.0],["2013-08-09",6.4964,6.8287,6.4833,6.7806,43316200.0],["2013-08-12",6.8112,6.9467,6.798,6.8593,30404000.0],["2013-08-13",6.8593,6.9292,6.7368,6.7806,20515400.0],["2013-08-14",6.7674,6.9161,6.7543,6.8199,16834200.0],["2013-08-15",6.6931,6.8855,6.6844,6.8549,24603200.0],["2013-08-16",6.7937,6.8286,6.6931,6.7194,20858400.0],["2013-08-19",6.7718,6.7893,6.6232,6.6538,17539600.0],["2013-08-20",6.6013,6.6188,6.492,6.5008,20542000.0],["2013-08-21",6.4483,6.492,6.2603,6.304,21708400.0],["2013-08-22",6.4527,6.5751,6.4396,6.5663,19348900.0],["2013-08-23",6.6625,6.7412,6.6101,6.7194,15666300.0],["2013-08-26",6.75,6.7762,6.6144,6.645,15993700.0],["2013-08-27",6.5008,6.5838,6.492,6.5357,16637000.0],["2013-08-28",6.5183,6.5838,6.4614,6.5051,16560600.0],["2013-08-29",6.4702,6.492,6.2953,6.3259,20391000.0],["2013-08-30",6.3652,6.3696,6.2122,6.2997,17106800.0],["2013-09-03",6.5095,6.6888,6.4658,6.6625,28379700.0],["2013-09-04",6.6276,6.7062,6.5707,6.7019,12733200.0],["2013-09-05",6.645,6.8199,6.6407,6.7893,12331600.0],["2013-09-06",6.8811,6.9423,6.8024,6.8286,17689700.0],["2013-09-09",6.9161,7.1696,6.9117,7.139,23069900.0],["2013-09-10",7.2396,7.3839,7.1828,7.3489,37599400.0],["2013-09-11",7.2746,7.3227,7.1347,7.1653,26183500.0],["2013-09-12",7.1347,7.1478,7.0298,7.139,15379600.0],["2013-09-13",7.0997,7.1172,6.986,7.0123,18862500.0],["2013-09-16",7.1696,7.1696,6.9729,6.986,15122000.0],["2013-09-17",7.0385,7.1084,7.0166,7.0647,8885700.0],["2013-09-18",7.091,7.3445,7.0647,7.3052,19803000.0],["2013-09-19",7.2964,7.3183,7.1784,7.2221,16955700.0],["2013-09-20",7.2615,7.2833,7.0516,7.0735,16251200.0],["2013-09-23",7.0953,7.2527,7.0822,7.1828,12905200.0],["2013-09-24",7.1128,7.1478,7.0385,7.0691,14752600.0],["2013-09-25",7.0822,7.1216,7.0035,7.0166,17309100.0],["2013-09-26",7.056,7.1084,6.9904,7.0472,14782700.0],["2013-09-27",6.9685,6.9729,6.8024,6.8199,19072300.0],["2013-09-30",6.7543,6.8942,6.7281,6.8243,15908900.0],["2013-10-01",6.8461,6.8461,6.7194,6.8024,15544800.0],["2013-10-02",6.8024,6.9248,6.7543,6.8767,14381500.0],["2013-10-03",6.8855,6.9336,6.7412,6.7762,15579500.0],["2013-10-04",6.7325,6.8243,6.6669,6.8243,16941100.0],["2013-10-07",6.7368,6.8418,6.7281,6.7631,11200000.0],["2013-10-08",6.7631,6.7806,6.6669,6.6756,12744700.0],["2013-10-09",6.7019,6.7062,6.5139,6.5882,25731800.0],["2013-10-10",6.6713,6.7412,6.6232,6.7325,16340700.0],["2013-10-11",6.7237,6.8068,6.68,6.7806,13917000.0],["2013-10-14",6.715,7.1303,6.7019,7.091,25566300.0],["2013-10-15",7.0647,7.2964,7.0385,7.1303,20716600.0],["2013-10-16",7.1871,7.2615,7.139,7.174,13533100.0],["2013-10-17",7.1696,7.3533,7.1609,7.2833,19550400.0],["2013-10-18",7.3538,7.4122,7.2012,7.2326,14868700.0],["2013-10-21",7.3358,7.3493,7.2685,7.3089,10282900.0],["2013-10-22",7.3673,7.5334,7.3583,7.4526,17459200.0],["2013-10-23",7.3538,7.3628,7.1832,7.1877,15034100.0],["2013-10-24",7.1922,7.2191,7.1114,7.1428,13035300.0],["2013-10-25",7.2056,7.3897,7.1159,7.2191,22693700.0],["2013-10-28",7.2101,7.3269,7.1967,7.2909,16239200.0],["2013-10-29",7.2775,7.282,7.1832,7.2685,10832700.0],["2013-10-30",7.2281,7.3134,7.1473,7.2236,11847700.0],["2013-10-31",7.246,7.2909,7.1114,7.1922,14887700.0],["2013-11-01",7.2191,7.3987,7.2146,7.3538,20529300.0],["2013-11-04",7.5289,7.6726,7.5064,7.6681,25616300.0],["2013-11-05",7.5558,7.5962,7.4346,7.5693,21784400.0],["2013-11-06",7.5828,7.695,7.5379,7.6636,16533800.0],["2013-11-07",7.6097,7.6142,7.2236,7.264,30322800.0],["2013-11-08",7.1607,7.2191,7.0754,7.1742,22227600.0],["2013-11-11",7.1877,7.2236,7.1203,7.1652,14477000.0],["2013-11-12",7.1248,7.1293,6.8689,6.9138,38550000.0],["2013-11-13",6.7881,6.9408,6.7342,6.9318,29126600.0],["2013-11-14",6.9542,7.0395,6.8644,7.0081,15598800.0],["2013-11-15",7.0306,7.1248,6.9722,7.0799,18600300.0],["2013-11-18",7.1832,7.255,7.1293,7.1697,17378000.0],["2013-11-19",7.2012,7.2326,7.0306,7.044,17463800.0],["2013-11-20",7.1293,7.1428,6.9004,6.9228,16712000.0],["2013-11-21",6.9228,6.9497,6.8106,6.833,15616900.0],["2013-11-22",6.8959,6.9901,6.8465,6.9408,15589100.0],["2013-11-25",6.9632,6.9901,6.7881,6.8016,12314800.0],["2013-11-26",6.7342,6.7387,6.5906,6.6085,20130600.0],["2013-11-27",6.7073,6.7612,6.5906,6.6265,14226100.0],["2013-11-29",6.7926,6.9318,6.7881,6.8779,12914800.0],["2013-12-02",6.8151,6.8285,6.6849,6.6849,16734000.0],["2013-12-03",6.7702,6.8061,6.622,6.6669,12185500.0],["2013-12-04",6.6938,6.7477,6.622,6.6938,15115200.0],["2013-12-05",6.7477,6.8734,6.7163,6.7791,16520500.0],["2013-12-06",6.8689,6.9632,6.8151,6.8465,12396100.0],["2013-12-09",6.9004,6.9946,6.8779,6.9363,10344800.0],["2013-12-10",6.9767,6.9946,6.8779,6.8824,10722400.0],["2013-12-11",6.8285,6.851,6.6579,6.6759,14557500.0],["2013-12-12",6.6714,6.6804,6.5726,6.6355,18539200.0],["2013-12-13",6.6849,6.6983,6.5726,6.5861,11548800.0],["2013-12-16",6.6669,6.7298,6.631,6.631,11589700.0],["2013-12-17",6.6983,6.7073,6.5951,6.6085,10716300.0],["2013-12-18",6.64,6.7342,6.5277,6.6669,18962700.0],["2013-12-19",6.6041,6.6983,6.5681,6.6489,12175800.0],["2013-12-20",6.5816,6.5996,6.4649,6.4783,20336000.0],["2013-12-23",6.5187,6.5996,6.4918,6.5816,12018700.0],["2013-12-24",6.5951,6.7118,6.5636,6.6534,8094300.0],["2013-12-26",6.6445,6.6624,6.5861,6.6085,8696700.0],["2013-12-27",6.6624,6.8375,6.6445,6.8375,19207200.0],["2013-12-30",6.851,6.9004,6.7971,6.833,12005700.0],["2013-12-31",6.8285,6.8959,6.7791,6.8465,8397200.0],["2014-01-02",6.6894,6.7028,6.4828,6.5232,32813800.0],["2014-01-03",6.5547,6.5726,6.3841,6.4335,23440200.0],["2014-01-06",6.3751,6.4514,6.3077,6.4155,14930000.0],["2014-01-07",6.4739,6.4828,6.2673,6.3033,18389100.0],["2014-01-08",6.3257,6.3437,6.2269,6.2628,13667900.0],["2014-01-09",6.191,6.2135,6.0204,6.0833,25159800.0],["2014-01-10",6.191,6.2404,6.1102,6.1596,19705800.0],["2014-01-13",6.1731,6.2135,6.0384,6.1057,17337100.0],["2014-01-14",6.0878,6.1596,6.0429,6.0967,15054200.0],["2014-01-15",6.1282,6.2224,6.1192,6.1955,14229900.0],["2014-01-16",6.3122,6.3481,6.1731,6.191,19425400.0],["2014-01-17",6.209,6.2449,6.1731,6.191,12746100.0],["2014-01-21",6.0159,6.0788,5.8588,5.9576,39457600.0],["2014-01-22",5.9755,6.0833,5.9441,6.0698,20706400.0],["2014-01-23",6.0069,6.0204,5.7825,5.8992,27216000.0],["2014-01-24",5.7959,5.8812,5.7555,5.7915,24213900.0],["2014-01-27",5.7915,5.9172,5.6972,5.8768,21521900.0],["2014-01-28",5.8857,5.9531,5.8678,5.9261,17909700.0],["2014-01-29",5.8274,6.191,5.8229,6.0922,37096900.0],["2014-01-30",6.1865,6.191,6.0159,6.0608,15588400.0],["2014-01-31",5.9531,6.1686,5.9172,6.1057,16977900.0],["2014-02-03",6.0608,6.0788,5.9127,5.9172,19233800.0],["2014-02-04",5.989,6.1461,5.9486,6.1102,17337700.0],["2014-02-05",6.1416,6.3212,6.1416,6.2943,34977500.0],["2014-02-06",6.429,6.5277,6.4245,6.5008,25761100.0],["2014-02-07",6.4783,6.5322,6.3796,6.4559,27327900.0],["2014-02-10",6.3975,6.4649,6.218,6.2449,28261600.0],["2014-02-11",6.2853,6.5098,6.2853,6.4963,20986700.0],["2014-02-12",6.5008,6.5277,6.3437,6.3751,15343700.0],["2014-02-13",6.3077,6.4783,6.2943,6.4649,16372900.0],["2014-02-14",6.4739,6.631,6.4604,6.5816,18594000.0],["2014-02-18",6.5412,6.613,6.4918,6.4963,26357300.0],["2014-02-19",6.4559,6.6041,6.4424,6.5681,21459100.0],["2014-02-20",6.5592,6.6355,6.5098,6.5681,17623000.0],["2014-02-21",6.5816,6.6669,6.5726,6.613,17765800.0],["2014-02-24",6.5906,6.6085,6.4424,6.4559,24342100.0],["2014-02-25",6.3751,6.393,6.2224,6.2404,19572600.0],["2014-02-26",6.2494,6.3122,6.1596,6.2449,13875100.0],["2014-02-27",6.3526,6.4828,6.2628,6.4335,22724200.0],["2014-02-28",6.3526,6.3886,6.2943,6.3616,26679400.0],["2014-03-03",6.2628,6.2988,6.1506,6.2494,28236800.0],["2014-03-04",6.3122,6.3347,6.2224,6.2943,16067300.0],["2014-03-05",6.2853,6.2988,6.1506,6.1731,19545200.0],["2014-03-06",6.2224,6.2539,6.1596,6.1686,20793600.0],["2014-03-07",6.0294,6.0339,5.8363,5.8543,37349800.0],["2014-03-10",5.7555,5.7959,5.6568,5.751,30055400.0],["2014-03-11",5.8094,5.8094,5.6119,5.6298,29119400.0],["2014-03-12",5.6298,5.769,5.6209,5.7466,20678600.0],["2014-03-13",5.8453,5.8543,5.549,5.576,25561900.0],["2014-03-14",5.54,5.6478,5.5176,5.6074,17577500.0],["2014-03-17",5.7062,5.751,5.5984,5.6253,15602400.0],["2014-03-18",5.6164,5.751,5.576,5.7196,16389800.0],["2014-03-19",5.7106,5.8319,5.6568,5.6747,18828500.0],["2014-03-20",5.6388,5.8139,5.5984,5.751,18014800.0],["2014-03-21",5.8498,5.9486,5.8049,5.8543,28287600.0],["2014-03-24",5.8857,5.9486,5.8229,5.8902,14659800.0],["2014-03-25",6.0025,6.0608,5.9755,5.98,17552400.0],["2014-03-26",6.0294,6.0788,5.9127,5.9306,16055500.0],["2014-03-27",6.0069,6.1686,6.0069,6.1282,22881600.0],["2014-03-28",6.1641,6.2224,6.0833,6.1416,22834700.0],["2014-03-31",6.2135,6.3302,6.1955,6.209,21684700.0],["2014-04-01",6.2673,6.3077,6.1371,6.191,17551600.0],["2014-04-02",6.1775,6.5008,6.1775,6.4379,32021300.0],["2014-04-03",6.3841,6.4873,6.2898,6.4604,18911300.0],["2014-04-04",6.5906,6.6445,6.4783,6.5008,18644000.0],["2014-04-07",6.5188,6.7567,6.5188,6.7253,32978400.0],["2014-04-08",6.86,6.9991,6.7253,6.7657,40417900.0],["2014-04-09",6.6804,6.8106,6.622,6.7298,23526300.0],["2014-04-10",6.7028,6.7342,6.622,6.6489,20784400.0],["2014-04-11",6.5636,6.6534,6.5277,6.6265,24240700.0],["2014-04-14",6.6894,6.7342,6.6265,6.6624,15550900.0],["2014-04-15",6.5733,6.5779,6.2317,6.4164,32329600.0],["2014-04-16",6.481,6.4902,6.3656,6.4025,14325800.0],["2014-04-17",6.4118,6.5733,6.3748,6.5087,14015800.0],["2014-04-21",6.5733,6.5733,6.3148,6.3702,16784300.0],["2014-04-22",6.361,6.3979,6.3102,6.3148,17194900.0],["2014-04-23",6.2871,6.301,6.204,6.2733,11744700.0],["2014-04-24",6.3287,6.4856,6.2733,6.3979,19982700.0],["2014-04-25",6.3194,6.3333,6.1948,6.2364,15810300.0],["2014-04-28",6.1025,6.204,5.9917,6.1579,23876100.0],["2014-04-29",6.204,6.2317,6.1209,6.1671,20928400.0],["2014-04-30",5.9963,6.1302,5.9871,6.1025,25236500.0],["2014-05-01",6.0656,6.1209,6.0194,6.0886,12312600.0],["2014-05-02",6.1117,6.3056,6.1025,6.264,19153200.0],["2014-05-05",6.2502,6.301,6.1163,6.1717,14104700.0],["2014-05-06",6.1948,6.2964,6.1486,6.1763,14820300.0],["2014-05-07",6.1763,6.2779,6.1302,6.2548,17733100.0],["2014-05-08",6.2779,6.2825,6.0979,6.1717,21691000.0],["2014-05-09",6.144,6.1717,6.0979,6.1071,17354500.0],["2014-05-12",6.2456,6.3794,6.2317,6.361,26515000.0],["2014-05-13",6.361,6.4579,6.3471,6.4071,19362500.0],["2014-05-14",6.4164,6.5733,6.4118,6.5364,14468900.0],["2014-05-15",6.5549,6.5641,6.3887,6.4533,14482400.0],["2014-05-16",6.3887,6.4025,6.2871,6.3379,19113900.0],["2014-05-19",6.2363,6.2456,6.1625,6.1717,14933400.0],["2014-05-20",6.1348,6.1348,5.9732,6.0425,21775500.0],["2014-05-21",6.0748,6.1256,6.0286,6.0563,12988100.0],["2014-05-22",6.1625,6.2133,6.0702,6.1025,13511500.0],["2014-05-23",6.1209,6.144,6.0563,6.084,12586100.0],["2014-05-27",6.1209,6.1394,6.0102,6.0332,12382000.0],["2014-05-28",5.9917,6.0379,5.9317,6.0286,18042500.0],["2014-05-29",6.024,6.0886,5.9778,6.0656,15055600.0],["2014-05-30",5.8763,5.9086,5.8209,5.8855,30889800.0],["2014-06-02",5.8948,5.9778,5.8763,5.9271,17971700.0],["2014-06-03",5.8994,5.9132,5.8301,5.8532,18818000.0],["2014-06-04",5.8763,5.9086,5.8209,5.8255,16120400.0],["2014-06-05",5.8901,5.9455,5.8717,5.8809,15899900.0],["2014-06-06",5.9917,6.0932,5.9778,6.0425,15784200.0],["2014-06-09",6.0656,6.1579,6.0563,6.1348,17151500.0],["2014-06-10",6.0886,6.1025,6.0102,6.0979,16667600.0],["2014-06-11",6.0979,6.1902,6.0609,6.0886,14056400.0],["2014-06-12",5.9871,6.0009,5.8301,5.8671,26985100.0],["2014-06-13",5.9178,5.9225,5.8624,5.9132,13883100.0],["2014-06-16",5.9271,5.9271,5.8347,5.8763,13587200.0],["2014-06-17",5.8394,5.844,5.7932,5.8301,15603500.0],["2014-06-18",5.8347,5.964,5.8255,5.9594,34954800.0],["2014-06-19",5.9917,6.0332,5.9178,5.9363,16916700.0],["2014-06-20",5.9317,5.9686,5.904,5.9363,10279600.0],["2014-06-23",6.0425,6.1163,6.0009,6.0748,17879300.0],["2014-06-24",6.0425,6.0932,5.9409,5.9548,16990000.0],["2014-06-25",6.0055,6.0748,5.9778,6.024,10821700.0],["2014-06-26",6.1071,6.2271,6.1071,6.204,18574700.0],["2014-06-27",6.1486,6.204,6.0702,6.1348,11318300.0],["2014-06-30",6.0886,6.1209,6.0379,6.1071,12263700.0],["2014-07-01",6.2225,6.2779,6.1902,6.2133,15651400.0],["2014-07-02",6.2317,6.3425,6.2271,6.3241,17656100.0],["2014-07-03",6.3518,6.4948,6.3379,6.4764,14786700.0],["2014-07-07",6.4441,6.4487,6.3564,6.4164,15345800.0],["2014-07-08",6.4718,6.4718,6.3425,6.3564,14279400.0],["2014-07-09",6.3564,6.481,6.3333,6.4395,14096200.0],["2014-07-10",6.361,6.4348,6.3287,6.3841,17417300.0],["2014-07-11",6.3425,6.4395,6.301,6.3979,14700700.0],["2014-07-14",6.4579,6.481,6.4118,6.4118,18447000.0],["2014-07-15",6.4625,6.4856,6.4118,6.4625,13322100.0],["2014-07-16",6.5779,6.6703,6.5733,6.6472,24806800.0],["2014-07-17",6.5687,6.5779,6.4487,6.4533,15283200.0],["2014-07-18",6.5364,6.5918,6.481,6.4995,21318800.0],["2014-07-21",6.5179,6.5872,6.4533,6.5779,13497100.0],["2014-07-22",6.6426,6.698,6.6195,6.661,19750400.0],["2014-07-23",6.6333,6.698,6.5872,6.6195,14491400.0],["2014-07-24",6.6749,6.7672,6.6379,6.721,14986300.0],["2014-07-25",6.721,6.7303,6.6703,6.721,11695300.0],["2014-07-28",6.7487,6.8549,6.7395,6.8457,17962400.0],["2014-07-29",6.878,6.8918,6.8041,6.8134,14376000.0],["2014-07-30",6.7487,6.8503,6.5733,6.6379,22871100.0],["2014-07-31",6.5964,6.721,6.4995,6.6241,19831900.0],["2014-08-01",6.6103,6.6518,6.4395,6.4672,20150700.0],["2014-08-04",6.5041,6.5549,6.4441,6.5318,11571800.0],["2014-08-05",6.4395,6.4902,6.3748,6.4118,13316600.0],["2014-08-06",6.3933,6.5041,6.3887,6.4672,9296600.0],["2014-08-07",6.4995,6.5087,6.3471,6.3656,13900700.0],["2014-08-08",6.3148,6.4164,6.3102,6.3841,11027300.0],["2014-08-11",6.4856,6.541,6.4441,6.481,12854200.0],["2014-08-12",6.4579,6.4902,6.421,6.4579,13770500.0],["2014-08-13",6.4302,6.4395,6.264,6.3471,22425800.0],["2014-08-14",6.2917,6.3102,6.1394,6.2456,27491900.0],["2014-08-15",6.2964,6.3333,6.2317,6.3287,14072400.0],["2014-08-18",6.3748,6.3933,6.2733,6.3748,14406400.0],["2014-08-19",6.3194,6.4487,6.3148,6.4071,16657600.0],["2014-08-20",6.3979,6.5041,6.3979,6.4995,13543000.0],["2014-08-21",6.5087,6.5179,6.4164,6.4302,13702500.0],["2014-08-22",6.3471,6.3748,6.301,6.3425,12453200.0],["2014-08-25",6.361,6.3656,6.2871,6.2917,12725200.0],["2014-08-26",6.2733,6.3748,6.2594,6.3518,16639200.0],["2014-08-27",6.3518,6.3748,6.2917,6.3148,13460200.0],["2014-08-28",6.1209,6.1348,5.9594,6.0517,48060600.0],["2014-08-29",6.0471,6.0656,5.9455,6.0286,24152500.0],["2014-09-02",6.0009,6.0055,5.9086,5.9225,26544600.0],["2014-09-03",5.9686,6.0932,5.964,5.9871,25145300.0],["2014-09-04",5.9455,5.9871,5.6455,5.9178,24321600.0],["2014-09-05",5.8901,5.904,5.724,5.8532,41798400.0],["2014-09-08",5.7794,5.7886,5.7101,5.7517,33951400.0],["2014-09-09",5.7378,5.8717,5.724,5.7794,22778000.0],["2014-09-10",5.7655,5.7747,5.6409,5.7147,26138400.0],["2014-09-11",5.7193,5.7609,5.7009,5.7286,19543900.0],["2014-09-12",5.627,5.6916,5.5855,5.6778,27794500.0],["2014-09-15",5.7055,5.7655,5.6916,5.7424,14392500.0],["2014-09-16",5.7332,5.8763,5.687,5.7978,20654700.0],["2014-09-17",5.8117,5.8117,5.7009,5.7193,22782300.0],["2014-09-18",5.7101,5.747,5.6686,5.687,14850400.0],["2014-09-19",5.6501,5.6916,5.5162,5.5393,33721400.0],["2014-09-22",5.3362,5.3639,5.2023,5.2808,48657000.0],["2014-09-23",5.2993,5.3547,5.2347,5.2716,23831300.0],["2014-09-24",5.3316,5.387,5.2947,5.3501,38821800.0],["2014-09-25",5.2393,5.2531,5.1562,5.2254,32554800.0],["2014-09-26",5.1931,5.2208,5.1331,5.1654,22492000.0],["2014-09-29",4.9669,5.0916,4.9623,5.0177,25608300.0],["2014-09-30",5.0639,5.0869,4.8977,5.0823,33138300.0],["2014-10-01",5.0777,5.1746,4.9577,5.0131,35692600.0],["2014-10-02",5.0592,5.1793,4.9392,5.1193,29414400.0],["2014-10-03",5.0546,5.0916,4.9531,5.0869,33479300.0],["2014-10-06",5.2993,5.3593,5.1931,5.2208,38211600.0],["2014-10-07",5.2347,5.3454,5.2116,5.2577,36266500.0],["2014-10-08",5.3316,5.3408,5.1608,5.2947,25333900.0],["2014-10-09",5.3131,5.327,5.1423,5.1931,16793600.0],["2014-10-10",5.0685,5.1608,5.0131,5.0315,19284400.0],["2014-10-13",5.2577,5.4424,5.2485,5.2947,32815900.0],["2014-10-14",5.3685,5.5162,5.3039,5.447,26175600.0],["2014-10-15",5.29,5.3547,5.1746,5.3362,27140700.0],["2014-10-16",5.1054,5.23,5.0777,5.1423,28435400.0],["2014-10-17",5.0348,5.1984,4.9787,5.1143,32470300.0],["2014-10-20",5.0301,5.0488,4.9507,5.0161,21759800.0],["2014-10-21",4.8899,5.1049,4.8899,5.0255,28573300.0],["2014-10-22",4.9881,5.5257,4.9834,5.0582,18663500.0],["2014-10-23",5.0161,5.1423,5.0068,5.0629,20833900.0],["2014-10-24",5.0862,5.3527,5.0862,5.2171,35645600.0],["2014-10-27",4.8946,4.9647,4.8618,4.946,41943800.0],["2014-10-28",4.9366,4.9881,4.8899,4.974,22993600.0],["2014-10-29",4.8899,4.9273,4.6982,4.7683,31288400.0],["2014-10-30",4.6655,4.6935,4.5907,4.6374,32631500.0],["2014-10-31",4.5767,4.7263,4.544,4.7169,20470800.0],["2014-11-03",4.6561,4.6655,4.5486,4.5907,25281200.0],["2014-11-04",4.5346,4.5393,4.4224,4.4598,23805600.0],["2014-11-05",4.4411,4.5206,4.3616,4.4692,29630800.0],["2014-11-06",4.4037,4.4037,4.2681,4.2728,26317500.0],["2014-11-07",4.371,4.4458,4.357,4.4084,20065700.0],["2014-11-10",4.4505,4.4505,4.212,4.2261,27366500.0],["2014-11-11",4.1045,4.2074,4.0952,4.17,36145000.0],["2014-11-12",4.2074,4.2494,4.0905,4.1232,20960300.0],["2014-11-13",4.1326,4.1513,4.0531,4.0765,23129200.0],["2014-11-14",4.0204,4.1793,4.0204,4.1466,23977200.0],["2014-11-17",4.1606,4.1746,4.0998,4.1372,16338500.0],["2014-11-18",4.0624,4.0624,3.9736,3.9876,35891100.0],["2014-11-19",4.0063,4.0765,3.9315,4.0063,44614000.0],["2014-11-20",3.9362,4.0905,3.9269,4.0624,28935300.0],["2014-11-21",4.357,4.4645,4.2962,4.399,56397200.0],["2014-11-24",4.3944,4.4645,4.3289,4.3757,27988000.0],["2014-11-25",4.399,4.4271,4.3616,4.3944,24397000.0],["2014-11-26",4.4364,4.4411,4.3102,4.3336,24369800.0],["2014-11-28",4.3055,4.3055,4.1887,4.212,16709000.0],["2014-12-01",4.1887,4.198,4.0297,4.0811,29077500.0],["2014-12-02",4.1653,4.1793,3.8895,3.8941,37808200.0],["2014-12-03",3.983,4.0718,3.9643,3.9876,32979100.0],["2014-12-04",3.9128,3.9736,3.8754,3.9035,28296300.0],["2014-12-05",3.8988,3.9876,3.8427,3.9175,21458400.0],["2014-12-08",3.8988,3.9035,3.7399,3.7492,32956700.0],["2014-12-09",3.6978,3.8053,3.6417,3.7118,35497600.0],["2014-12-10",3.6931,3.6931,3.5155,3.5248,37976400.0],["2014-12-11",3.4407,3.4968,3.3846,3.3939,39417500.0],["2014-12-12",3.422,3.4313,3.3285,3.3612,37635500.0],["2014-12-15",3.3145,3.3332,3.2069,3.2069,35413200.0],["2014-12-16",3.2677,3.3565,3.1882,3.2911,45571700.0],["2014-12-17",3.3752,3.4594,3.3332,3.3893,51858700.0],["2014-12-18",3.45,3.5622,3.4173,3.5576,37266900.0],["2014-12-19",3.5435,3.8427,3.5435,3.8053,51737700.0],["2014-12-22",3.8053,3.824,3.7259,3.782,27333700.0],["2014-12-23",3.7399,3.8567,3.7259,3.8053,19983500.0],["2014-12-24",3.7726,3.8194,3.7352,3.782,9495600.0],["2014-12-26",3.8334,3.9082,3.7913,3.8147,13106900.0],["2014-12-29",3.824,3.8708,3.7913,3.8334,15163900.0],["2014-12-30",3.9035,3.9502,3.8334,3.8708,22329100.0],["2014-12-31",3.8521,3.8754,3.7773,3.824,14787900.0],["2015-01-02",3.7492,3.7586,3.6604,3.7118,26752500.0],["2015-01-05",3.5669,3.6417,3.5342,3.6137,23266000.0],["2015-01-06",3.7305,3.8427,3.7212,3.8053,31163000.0],["2015-01-07",3.9222,3.9596,3.8334,3.8988,19692900.0],["2015-01-08",3.9035,4.0157,3.8754,4.0063,19426100.0],["2015-01-09",4.0017,4.025,3.9549,3.997,25103900.0],["2015-01-12",3.9035,4.025,3.8474,3.997,25037100.0],["2015-01-13",4.0344,4.1045,3.9643,3.9736,38245900.0],["2015-01-14",3.8381,3.8474,3.6791,3.7539,43834100.0],["2015-01-15",3.7586,3.81,3.6931,3.7352,23951100.0],["2015-01-16",3.782,3.9643,3.782,3.9315,21047300.0],["2015-01-20",3.9035,3.9175,3.8521,3.9128,15232100.0],["2015-01-21",3.8988,4.0344,3.8848,4.0204,18082900.0],["2015-01-22",4.1045,4.1279,3.983,4.0624,18606300.0],["2015-01-23",3.8708,3.8848,3.6557,3.6698,40652500.0],["2015-01-26",3.6183,3.6183,3.4874,3.4921,32402700.0],["2015-01-27",3.422,3.5061,3.3799,3.4687,27265700.0],["2015-01-28",3.436,3.5108,3.3425,3.3659,48404200.0],["2015-01-29",3.4313,3.436,3.2069,3.2303,44823500.0],["2015-01-30",3.1415,3.3004,3.1275,3.2864,38977900.0],["2015-02-02",3.2584,3.5015,3.249,3.4874,31096700.0],["2015-02-03",3.5248,3.7025,3.5248,3.6838,47491600.0],["2015-02-04",3.5015,3.5763,3.4874,3.5435,31216600.0],["2015-02-05",3.5015,3.6183,3.4921,3.5295,21970500.0],["2015-02-06",3.4407,3.4828,3.3752,3.436,28478700.0],["2015-02-09",3.4641,3.6838,3.4547,3.637,29938300.0],["2015-02-10",3.5248,3.5389,3.3519,3.408,28681200.0],["2015-02-11",3.3612,3.4968,3.3238,3.4687,26550900.0],["2015-02-12",3.5669,3.6324,3.4968,3.6137,24653200.0],["2015-02-13",3.6791,3.7726,3.6791,3.7633,28768300.0],["2015-02-17",3.7492,3.7539,3.623,3.7352,18486800.0],["2015-02-18",3.7118,3.8007,3.6464,3.7305,27581000.0],["2015-02-19",3.6885,3.6885,3.5763,3.595,27441100.0],["2015-02-20",3.5996,3.7025,3.5903,3.6604,17017600.0],["2015-02-23",3.5716,3.5809,3.4687,3.5108,22026600.0],["2015-02-24",3.5248,3.6791,3.5248,3.637,25630000.0],["2015-02-25",3.5856,3.6324,3.5576,3.6043,21774900.0],["2015-02-26",3.4874,3.5061,3.3893,3.4313,31798500.0],["2015-02-27",3.45,3.5248,3.4454,3.4687,24499000.0],["2015-03-02",3.45,3.4547,3.3004,3.3706,29417500.0],["2015-03-03",3.3332,3.408,3.3238,3.3332,22436000.0],["2015-03-04",3.249,3.249,3.1462,3.2163,35632700.0],["2015-03-05",3.1789,3.1789,3.0153,3.0527,47934700.0],["2015-03-06",2.9592,3.0387,2.9124,3.0013,44019900.0],["2015-03-09",2.9685,3.0013,2.8891,2.9124,38560600.0],["2015-03-10",2.9078,2.9452,2.8657,2.8704,32776700.0],["2015-03-11",2.8563,2.8657,2.8096,2.833,28953100.0],["2015-03-12",2.8517,2.9452,2.8049,2.8096,38581200.0],["2015-03-13",2.7582,2.7582,2.6319,2.7208,38401400.0],["2015-03-16",2.7769,2.8002,2.6974,2.7441,18336400.0],["2015-03-17",2.7254,2.8797,2.7208,2.8563,26406400.0],["2015-03-18",2.8002,2.8704,2.7301,2.861,30281300.0],["2015-03-19",2.7909,2.8143,2.7254,2.7348,17876400.0],["2015-03-20",2.7722,2.9311,2.7628,2.9265,34764200.0],["2015-03-23",2.9592,3.062,2.9311,3.0527,30229000.0],["2015-03-24",3.034,3.048,2.9031,2.9405,18851500.0],["2015-03-25",2.9639,2.9779,2.8563,2.9078,19906500.0],["2015-03-26",2.8891,2.9171,2.7582,2.7769,32555300.0],["2015-03-27",2.7254,2.7254,2.6273,2.6506,30787400.0],["2015-03-30",2.66,2.7254,2.6132,2.7067,20147400.0],["2015-03-31",2.6506,2.66,2.5992,2.6413,23630800.0],["2015-04-01",2.6132,2.6366,2.5758,2.6086,32130200.0],["2015-04-02",2.5712,2.7067,2.5478,2.6927,24650400.0],["2015-04-06",2.7535,2.7909,2.7021,2.7208,13528300.0],["2015-04-07",2.7628,2.8704,2.7301,2.8376,22239300.0],["2015-04-08",2.9311,2.9498,2.8517,2.8517,16727100.0],["2015-04-09",2.8376,2.9171,2.7909,2.8844,16799000.0],["2015-04-10",2.8563,2.8844,2.8049,2.8236,16556500.0],["2015-04-13",2.7909,2.8657,2.7021,2.7441,23315700.0],["2015-04-14",2.8236,2.9452,2.8096,2.8657,37274900.0],["2015-04-15",2.9159,3.0076,2.8724,2.9883,26668600.0],["2015-04-16",2.9883,3.0076,2.8966,2.9062,23244100.0],["2015-04-17",2.8724,2.8773,2.8145,2.8338,22135700.0],["2015-04-20",2.8531,2.8773,2.829,2.8338,11854100.0],["2015-04-21",2.8145,2.8773,2.8,2.8435,16553100.0],["2015-04-22",2.9207,3.1476,2.9111,3.138,57959700.0],["2015-04-23",3.1573,3.4518,3.1573,3.4373,63828300.0],["2015-04-24",3.5966,3.8283,3.5869,3.8235,76806100.0],["2015-04-27",3.9876,4.0793,3.8814,3.9104,73463300.0],["2015-04-28",3.9297,3.9393,3.6738,3.7124,42815100.0],["2015-04-29",3.5676,3.5724,3.4662,3.5049,42543900.0],["2015-04-30",3.4083,3.7269,3.3214,3.7076,80309700.0],["2015-05-01",3.8138,3.92,3.7414,3.8959,35376700.0],["2015-05-04",3.8428,3.9104,3.7993,3.8766,26201500.0],["2015-05-05",3.9442,4.2628,3.9249,4.2483,58733400.0],["2015-05-06",4.3207,4.4125,3.9442,3.9538,69358400.0],["2015-05-07",3.9056,3.9104,3.7656,3.7849,51065200.0],["2015-05-08",3.9104,3.9538,3.669,3.6835,45621900.0],["2015-05-11",3.7656,3.838,3.6545,3.698,33917100.0],["2015-05-12",3.6738,3.7366,3.5483,3.558,34561700.0],["2015-05-13",3.5483,3.6014,3.4083,3.4373,39119300.0],["2015-05-14",3.4228,3.5387,3.3842,3.4421,34702300.0],["2015-05-15",3.4469,3.4759,3.4035,3.4373,26605500.0],["2015-05-18",3.4373,3.4469,3.2152,3.2249,48592300.0],["2015-05-19",3.1911,3.2249,3.1428,3.1911,37951900.0],["2015-05-20",3.2297,3.2683,3.1524,3.1911,36176300.0],["2015-05-21",3.2055,3.2635,3.1524,3.2104,32613700.0],["2015-05-22",3.2345,3.2587,3.1669,3.1718,20093300.0],["2015-05-26",3.2104,3.2731,3.138,3.1573,43984500.0],["2015-05-27",3.1138,3.2297,3.0849,3.2055,25904800.0],["2015-05-28",3.1524,3.1573,3.08,3.138,24667300.0],["2015-05-29",3.1186,3.1476,3.0414,3.0414,21601000.0],["2015-06-01",3.0559,3.0993,3.0028,3.0366,31681200.0],["2015-06-02",3.1187,3.3021,3.109,3.2876,46605300.0],["2015-06-03",3.2973,3.3455,3.1911,3.2152,26246200.0],["2015-06-04",3.2297,3.2393,3.08,3.1283,24590300.0],["2015-06-05",3.109,3.1959,3.08,3.1428,30784400.0],["2015-06-08",3.1669,3.1766,3.1138,3.1235,29118100.0],["2015-06-09",3.1283,3.22,3.0945,3.1042,24257500.0],["2015-06-10",3.2442,3.3407,3.2297,3.2683,33148800.0],["2015-06-11",3.2731,3.3359,3.2345,3.3118,32750600.0],["2015-06-12",3.2876,3.3069,3.2345,3.2876,15201600.0],["2015-06-15",3.2055,3.2297,3.1186,3.1235,27510200.0],["2015-06-16",3.0993,3.1138,3.0462,3.0752,29705400.0],["2015-06-17",3.0655,3.0945,3.0028,3.08,29557200.0],["2015-06-18",3.1283,3.2249,3.0655,3.2249,29258600.0],["2015-06-19",3.1621,3.1621,3.0993,3.1428,23711000.0],["2015-06-22",3.1814,3.1911,3.0849,3.0849,14984900.0],["2015-06-23",3.0849,3.1331,3.0752,3.109,20308900.0],["2015-06-24",3.1235,3.1476,3.0607,3.0897,22875300.0],["2015-06-25",3.0559,3.0607,2.9497,2.9738,30822800.0],["2015-06-26",2.9497,3.0221,2.9255,3.0076,14747600.0],["2015-06-29",2.9255,2.9931,2.9207,2.9545,17049900.0],["2015-06-30",2.9207,2.9449,2.8145,2.8435,36936400.0],["2015-07-01",2.8531,2.8773,2.7614,2.7807,20120200.0],["2015-07-02",2.7711,2.8386,2.7469,2.8242,25475100.0],["2015-07-06",2.689,2.7131,2.6455,2.7083,28939500.0],["2015-07-07",2.6455,2.7421,2.5104,2.7131,51111900.0],["2015-07-08",2.6117,2.66,2.5538,2.5683,47688100.0],["2015-07-09",2.689,2.8,2.5731,2.6166,33092200.0],["2015-07-10",2.718,2.7373,2.6117,2.6214,19275200.0],["2015-07-13",2.6455,2.8628,2.578,2.8483,66531100.0],["2015-07-14",2.7904,2.8,2.7228,2.7517,25711500.0],["2015-07-15",2.7517,2.7566,2.6311,2.6455,30076800.0],["2015-07-16",2.689,2.7083,2.6455,2.6938,23157700.0],["2015-07-17",2.6842,2.6842,2.6069,2.6359,18915900.0],["2015-07-20",2.6455,2.6986,2.6117,2.6117,23290900.0],["2015-07-21",2.6117,2.7373,2.6069,2.6793,23637400.0],["2015-07-22",2.578,2.6311,2.5442,2.6021,36931800.0],["2015-07-23",2.5731,2.6359,2.5393,2.549,26967900.0],["2015-07-24",2.5249,2.5297,2.3945,2.438,36492200.0],["2015-07-27",2.409,2.5297,2.3704,2.409,29217400.0],["2015-07-28",2.4669,2.6166,2.4476,2.6069,40946800.0],["2015-07-29",2.6793,2.7083,2.6262,2.6793,28164300.0],["2015-07-30",2.7855,2.858,2.4814,2.5055,42924500.0],["2015-07-31",2.5345,2.5683,2.4331,2.5393,28893000.0],["2015-08-03",2.4911,2.5152,2.4331,2.4621,21766700.0],["2015-08-04",2.5055,2.5538,2.4862,2.5249,15684900.0],["2015-08-05",2.6214,2.6745,2.578,2.6214,30204600.0],["2015-08-06",2.5876,2.7083,2.5683,2.6938,30395000.0],["2015-08-07",2.6407,2.6649,2.5442,2.549,23917600.0],["2015-08-10",2.5442,2.7469,2.5249,2.7228,33728400.0],["2015-08-11",2.6166,2.6407,2.4959,2.5683,38553600.0],["2015-08-12",2.5249,2.6504,2.52,2.6359,39225000.0],["2015-08-13",2.6407,2.6552,2.5297,2.5442,19986700.0],["2015-08-14",2.5345,2.5973,2.52,2.5249,16086600.0],["2015-08-17",2.5007,2.549,2.4862,2.5055,18851000.0],["2015-08-18",2.4717,2.4766,2.4235,2.4524,19479700.0],["2015-08-19",2.3993,2.4283,2.3028,2.3414,29744900.0],["2015-08-20",2.3704,2.4283,2.3269,2.409,27715400.0],["2015-08-21",2.3462,2.38,2.2931,2.2931,24142400.0],["2015-08-24",2.0711,2.24,1.9938,2.0904,32345300.0],["2015-08-25",2.2255,2.24,2.0662,2.0711,27214900.0],["2015-08-26",2.0759,2.1435,2.0276,2.1435,21243200.0],["2015-08-27",2.2014,2.4138,2.2014,2.4138,41342700.0],["2015-08-28",2.3752,2.5007,2.3173,2.3317,29223100.0],["2015-08-31",2.2545,2.4138,2.24,2.3897,16617400.0],["2015-09-01",2.2545,2.3655,2.2497,2.2738,23584100.0],["2015-09-02",2.3317,2.3655,2.2207,2.3317,24354900.0],["2015-09-03",2.3462,2.4621,2.3462,2.4042,20620200.0],["2015-09-04",2.3462,2.3752,2.269,2.2835,14348600.0],["2015-09-08",2.4042,2.4235,2.3559,2.409,18658100.0],["2015-09-09",2.5055,2.549,2.4042,2.409,16797800.0],["2015-09-10",2.3848,2.5152,2.3848,2.5055,27481500.0],["2015-09-11",2.549,2.5538,2.3752,2.4042,23118400.0],["2015-09-14",2.4042,2.4476,2.3269,2.4283,23271700.0],["2015-09-15",2.3462,2.3848,2.3076,2.3366,23718400.0],["2015-09-16",2.3607,2.4283,2.3414,2.4283,25491700.0],["2015-09-17",2.38,2.5586,2.3752,2.4862,23804600.0],["2015-09-18",2.438,2.5297,2.3993,2.4042,28482000.0],["2015-09-21",2.438,2.4669,2.3848,2.4428,16794000.0],["2015-09-22",2.3028,2.3607,2.2448,2.3028,22251900.0],["2015-09-23",2.3124,2.3173,2.2062,2.2159,20916800.0],["2015-09-24",2.1435,2.2642,2.1145,2.2593,21729900.0],["2015-09-25",2.2642,2.298,2.1724,2.1821,15114100.0],["2015-09-28",2.0807,2.0904,1.96,1.9648,21539400.0],["2015-09-29",1.9986,2.0035,1.9455,1.9455,20470000.0],["2015-09-30",2.0373,2.0421,1.9697,2.0276,27479300.0],["2015-10-01",2.0324,2.1048,2.0324,2.0566,26243000.0],["2015-10-02",2.0324,2.1917,2.0131,2.1628,41732800.0],["2015-10-05",2.1917,2.2545,2.1869,2.2352,37179600.0],["2015-10-06",2.2545,2.3221,2.24,2.3124,42434900.0],["2015-10-07",2.4573,2.5828,2.4283,2.4911,37936100.0],["2015-10-08",2.4669,2.5538,2.4524,2.5442,21284800.0],["2015-10-09",2.6214,2.6697,2.6021,2.6455,27385200.0],["2015-10-12",2.6504,2.6552,2.5007,2.5345,15205500.0],["2015-10-13",2.4573,2.4573,2.2883,2.2931,29950600.0],["2015-10-14",2.3462,2.3849,2.3076,2.3559,18860400.0],["2015-10-15",2.3607,2.4186,2.298,2.4138,17037400.0],["2015-10-16",2.4123,2.4173,2.3188,2.3582,27767700.0],["2015-10-19",2.3237,2.3237,2.2253,2.2646,22270300.0],["2015-10-20",2.24,2.245,2.1957,2.1957,20374300.0],["2015-10-21",2.24,2.2745,2.1859,2.2203,19066000.0],["2015-10-22",2.309,2.3877,2.2893,2.3286,39527400.0],["2015-10-23",2.3828,2.4271,2.309,2.3286,45347600.0],["2015-10-26",2.3188,2.3286,2.2302,2.2646,17473100.0],["2015-10-27",2.2105,2.2203,2.1022,2.117,34938000.0],["2015-10-28",2.0923,2.1514,2.048,2.0874,40429300.0],["2015-10-29",2.0431,2.0923,2.0234,2.0628,25043000.0],["2015-10-30",2.1071,2.1613,2.0726,2.1465,23081600.0],["2015-11-02",2.1317,2.2351,2.0973,2.2302,20954800.0],["2015-11-03",2.2006,2.3483,2.1957,2.3237,37332300.0],["2015-11-04",2.3828,2.3877,2.2006,2.245,35922900.0],["2015-11-05",2.2006,2.2253,2.1465,2.1613,24958900.0],["2015-11-06",2.0529,2.0677,1.984,2.0382,65212200.0],["2015-11-09",2.0234,2.0382,1.9791,1.9939,23976300.0],["2015-11-10",1.9742,2.0333,1.9545,2.0234,28682000.0],["2015-11-11",2.0677,2.0726,1.9594,1.9889,25526000.0],["2015-11-12",1.9446,1.9742,1.9249,1.9348,21376800.0],["2015-11-13",1.9742,1.9791,1.92,1.9545,14321600.0],["2015-11-16",1.9496,1.9693,1.9151,1.9594,20712200.0],["2015-11-17",1.9102,1.92,1.8462,1.8511,24563900.0],["2015-11-18",1.9151,1.9299,1.8708,1.92,20917500.0],["2015-11-19",1.9249,1.9348,1.8954,1.9151,13685100.0],["2015-11-20",1.9053,1.9446,1.8659,1.8708,21648900.0],["2015-11-23",1.8511,1.8856,1.8363,1.8659,28283900.0],["2015-11-24",1.8511,1.9397,1.8413,1.9151,17142700.0],["2015-11-25",1.856,1.8954,1.8363,1.8363,15140500.0],["2015-11-27",1.8166,1.8314,1.7477,1.7576,19133100.0],["2015-11-30",1.6345,1.6985,1.6246,1.6591,51806500.0],["2015-12-01",1.664,1.664,1.6049,1.6542,28129700.0],["2015-12-02",1.5902,1.664,1.5754,1.6542,29916200.0],["2015-12-03",1.6542,1.7231,1.6493,1.6837,25280600.0],["2015-12-04",1.6296,1.6443,1.5951,1.6148,20727200.0],["2015-12-07",1.6,1.6148,1.5754,1.5853,16581100.0],["2015-12-08",1.4819,1.5508,1.472,1.536,39171900.0],["2015-12-09",1.6,1.6443,1.5754,1.6197,20413800.0],["2015-12-10",1.5902,1.6591,1.5902,1.6099,16730300.0],["2015-12-11",1.5803,1.5902,1.5065,1.5508,14025300.0],["2015-12-14",1.5606,1.6,1.5409,1.5754,15983600.0],["2015-12-15",1.6493,1.6591,1.6197,1.6394,16761400.0],["2015-12-16",1.664,1.7083,1.6099,1.6985,18849700.0],["2015-12-17",1.6936,1.6985,1.5853,1.5902,20451100.0],["2015-12-18",1.6049,1.6443,1.5557,1.5754,28289100.0],["2015-12-21",1.6049,1.6049,1.5016,1.5114,22447300.0],["2015-12-22",1.5311,1.5656,1.5114,1.5459,12473200.0],["2015-12-23",1.6049,1.6985,1.6,1.6886,19734000.0],["2015-12-24",1.6788,1.6936,1.6148,1.6246,9744900.0],["2015-12-28",1.6148,1.6296,1.5902,1.5951,14109200.0],["2015-12-29",1.6345,1.6443,1.6099,1.6394,13468700.0],["2015-12-30",1.6099,1.6394,1.6049,1.6099,13074400.0],["2015-12-31",1.5951,1.6394,1.5853,1.6197,7986000.0],["2016-01-04",1.5606,1.5951,1.5508,1.5557,12576100.0],["2016-01-05",1.5754,1.5803,1.5311,1.5508,11532000.0],["2016-01-06",1.4671,1.4917,1.4129,1.4326,25293700.0],["2016-01-07",1.3588,1.3982,1.3292,1.3342,26596900.0],["2016-01-08",1.3736,1.3736,1.28,1.28,25245400.0],["2016-01-11",1.3194,1.3194,1.2406,1.2505,20068800.0],["2016-01-12",1.2554,1.2603,1.1323,1.1668,30695000.0],["2016-01-13",1.1963,1.216,1.088,1.0979,32456400.0],["2016-01-14",1.1225,1.2209,1.1077,1.2012,23804600.0],["2016-01-15",1.1176,1.1914,1.1077,1.1668,32393600.0],["2016-01-19",1.1766,1.1963,1.1274,1.1471,27375200.0],["2016-01-20",1.088,1.1619,1.0732,1.1471,34262800.0],["2016-01-21",1.1422,1.1816,1.0536,1.0831,33259100.0],["2016-01-22",1.1471,1.1865,1.088,1.1176,30802500.0],["2016-01-25",1.088,1.1077,1.0536,1.0585,27396400.0],["2016-01-26",1.0782,1.1028,1.0486,1.0929,25296100.0],["2016-01-27",1.0929,1.1766,1.0831,1.1372,23678600.0],["2016-01-28",1.1816,1.1914,1.1077,1.1176,18840200.0],["2016-01-29",1.1323,1.2111,1.1225,1.2062,26000900.0],["2016-02-01",1.1717,1.2012,1.152,1.1668,22854100.0],["2016-02-02",1.1274,1.1422,1.0536,1.0634,15003500.0],["2016-02-03",1.1274,1.1569,1.0782,1.1422,25616100.0],["2016-02-04",1.2603,1.3637,1.2603,1.3243,44367200.0],["2016-02-05",1.3096,1.3637,1.2603,1.2849,23861300.0],["2016-02-08",1.2456,1.2899,1.2357,1.2406,16618800.0],["2016-02-09",1.216,1.2406,1.1717,1.216,18537500.0],["2016-02-10",1.2456,1.3145,1.2012,1.28,27337700.0],["2016-02-11",1.2259,1.2554,1.1717,1.1717,20977700.0],["2016-02-12",1.2849,1.3096,1.2505,1.2948,19006400.0],["2016-02-16",1.3243,1.3834,1.3145,1.3637,24869900.0],["2016-02-17",1.4425,1.5853,1.4179,1.5065,40919200.0],["2016-02-18",1.4917,1.4966,1.3982,1.4179,24922500.0],["2016-02-19",1.4228,1.472,1.408,1.4474,42926700.0],["2016-02-22",1.5705,1.6443,1.5557,1.6443,40073600.0],["2016-02-23",1.6049,1.6246,1.5163,1.5311,21844900.0],["2016-02-24",1.4376,1.4671,1.3982,1.4425,30810600.0],["2016-02-25",1.4228,1.4523,1.3391,1.3785,28094100.0],["2016-02-26",1.408,1.4129,1.3292,1.3342,25244800.0],["2016-02-29",1.4031,1.4769,1.3785,1.4474,29797400.0],["2016-03-01",1.5163,1.6,1.472,1.5754,36163800.0],["2016-03-02",1.5951,1.792,1.5853,1.7871,46431700.0],["2016-03-03",1.7969,2.0923,1.7576,2.0234,76578900.0],["2016-03-04",2.1662,2.3976,2.0825,2.1563,86220500.0],["2016-03-07",2.3336,2.4074,2.1416,2.2893,81139500.0],["2016-03-08",2.0776,2.1613,1.9545,1.9693,58891300.0],["2016-03-09",1.9791,2.0037,1.8511,1.9348,34581300.0],["2016-03-10",1.9102,1.9249,1.7625,1.9102,44173200.0],["2016-03-11",1.9348,1.9791,1.856,1.8856,32108300.0],["2016-03-14",1.8708,1.9102,1.7822,1.8314,29205200.0],["2016-03-15",1.7133,1.7674,1.6985,1.7428,35139200.0],["2016-03-16",1.7428,1.9742,1.7428,1.9594,40749100.0],["2016-03-17",2.0923,2.1416,1.9643,2.0776,53735500.0],["2016-03-18",2.0973,2.1662,2.0086,2.0529,32519500.0],["2016-03-21",2.0973,2.1317,1.9939,2.0825,22547400.0],["2016-03-22",2.0382,2.1268,2.0185,2.0825,21909800.0],["2016-03-23",2.0333,2.0628,1.8609,1.8905,34686400.0],["2016-03-24",1.8314,2.0086,1.8216,1.9889,27876000.0],["2016-03-28",2.0726,2.0825,1.9791,2.0333,22909500.0],["2016-03-29",1.9791,2.0628,1.9151,2.0283,23875600.0],["2016-03-30",2.1268,2.2105,2.0726,2.0874,32369700.0],["2016-03-31",2.0923,2.1366,2.0185,2.0726,25905700.0],["2016-04-01",1.9988,2.1859,1.9791,2.1268,31577500.0],["2016-04-04",2.1366,2.1662,1.9988,1.9988,21931000.0],["2016-04-05",1.9594,2.0726,1.9496,2.0333,16075100.0],["2016-04-06",2.0086,2.0776,1.984,2.0185,23712100.0],["2016-04-07",2.0136,2.0529,1.9545,2.0037,20989600.0],["2016-04-08",2.0923,2.2154,2.0628,2.2056,32961700.0],["2016-04-11",2.304,2.4222,2.2893,2.4025,49170100.0],["2016-04-12",2.4665,2.6634,2.4173,2.6191,58479700.0],["2016-04-13",2.7373,2.8505,2.6683,2.7767,51141000.0],["2016-04-14",2.7471,2.752,2.5059,2.5846,49868700.0],["2016-04-15",2.4911,2.624,2.4862,2.6043,25278800.0],["2016-04-18",2.5502,2.6634,2.5206,2.5945,22829600.0],["2016-04-19",2.7225,2.8948,2.7028,2.8259,37443500.0],["2016-04-20",2.9145,3.0819,2.8407,2.9883,57948600.0],["2016-04-21",3.0376,3.0819,2.7077,2.7225,74901800.0],["2016-04-22",2.7668,2.8111,2.6191,2.6683,47931500.0],["2016-04-25",2.5896,2.6043,2.4813,2.5059,33771100.0],["2016-04-26",2.501,2.6437,2.3976,2.5797,38790500.0],["2016-04-27",2.56,2.757,2.5354,2.752,43179100.0],["2016-04-28",2.8603,2.9391,2.7176,2.7668,50997900.0],["2016-04-29",2.8308,2.9736,2.7816,2.7914,49083000.0],["2016-05-02",2.7668,2.8308,2.6782,2.7816,29650800.0],["2016-05-03",2.6585,2.6634,2.5305,2.565,39852900.0],["2016-05-04",2.4222,2.5108,2.373,2.3926,53146400.0],["2016-05-05",2.4517,2.4763,2.2499,2.2794,49549000.0],["2016-05-06",2.2646,2.4222,2.2548,2.3533,39798100.0],["2016-05-09",2.2154,2.2154,2.0431,2.1219,53759700.0],["2016-05-10",2.1957,2.24,2.1268,2.24,28067400.0],["2016-05-11",2.2893,2.3286,2.1957,2.2646,24711500.0],["2016-05-12",2.2105,2.2794,2.1219,2.1859,30936100.0],["2016-05-13",2.1711,2.2253,2.0283,2.0333,38125100.0],["2016-05-16",2.112,2.1908,2.0579,2.0825,23886400.0],["2016-05-17",2.0874,2.2056,2.0185,2.1219,31873500.0],["2016-05-18",2.0283,2.1317,2.0185,2.0333,21786100.0],["2016-05-19",1.9496,2.0431,1.9151,2.0283,32261200.0],["2016-05-20",2.0776,2.1268,1.92,1.9594,30157100.0],["2016-05-23",1.9053,2.0136,1.8954,1.9693,30779900.0],["2016-05-24",2.0382,2.0431,1.9102,1.9249,32215100.0],["2016-05-25",1.9496,2.0185,1.9249,2.0037,24162700.0],["2016-05-26",2.0726,2.1317,1.9693,1.9988,26262900.0],["2016-05-27",2.0037,2.0086,1.9348,1.9594,15536100.0],["2016-05-31",1.9299,2.0382,1.9249,1.9348,25392100.0],["2016-06-01",1.9053,1.9939,1.8954,1.984,18610800.0],["2016-06-02",1.9496,2.048,1.9446,2.0431,23434000.0],["2016-06-03",2.117,2.2745,2.112,2.2696,42428800.0],["2016-06-06",2.3336,2.4074,2.2794,2.4025,45512700.0],["2016-06-07",2.3533,2.4813,2.3434,2.3631,35749100.0],["2016-06-08",2.4419,2.501,2.3976,2.4862,35124500.0],["2016-06-09",2.4419,2.4419,2.24,2.2794,37814400.0],["2016-06-10",2.1514,2.2056,2.1317,2.1711,22147100.0],["2016-06-13",2.1071,2.2203,2.0973,2.1514,17992400.0],["2016-06-14",2.1219,2.2006,2.0431,2.0825,18625400.0],["2016-06-15",2.1662,2.2154,2.1071,2.1317,16094600.0],["2016-06-16",2.112,2.2056,2.0726,2.176,23255000.0],["2016-06-17",2.2499,2.304,2.176,2.1957,24479900.0],["2016-06-20",2.304,2.3385,2.2597,2.2745,17867600.0],["2016-06-21",2.2942,2.2942,2.2105,2.2794,15779700.0],["2016-06-22",2.3385,2.3877,2.2991,2.309,26368300.0],["2016-06-23",2.3976,2.4566,2.3483,2.4419,19944700.0],["2016-06-24",2.2302,2.3385,2.2105,2.24,32268900.0],["2016-06-27",2.2499,2.2646,2.1268,2.1563,18258100.0],["2016-06-28",2.24,2.3483,2.24,2.3139,23100300.0],["2016-06-29",2.4222,2.4468,2.368,2.3877,24353900.0],["2016-06-30",2.4616,2.5305,2.4222,2.4911,32573800.0],["2016-07-01",2.4665,2.5748,2.4566,2.5403,34514300.0],["2016-07-05",2.5108,2.5699,2.3926,2.4173,21734700.0],["2016-07-06",2.373,2.4222,2.304,2.4173,18514200.0],["2016-07-07",2.4616,2.4862,2.3237,2.373,18245200.0],["2016-07-08",2.4665,2.501,2.4074,2.437,16300800.0],["2016-07-11",2.4911,2.5354,2.4714,2.5206,14217000.0],["2016-07-12",2.629,2.7077,2.6191,2.6339,31326500.0],["2016-07-13",2.6536,2.6979,2.56,2.688,32299000.0],["2016-07-14",2.7225,2.7225,2.5994,2.629,29253400.0],["2016-07-15",2.6043,2.6782,2.5945,2.6388,14320800.0],["2016-07-18",2.5896,2.6782,2.5699,2.6782,15857200.0],["2016-07-19",2.6093,2.6191,2.4862,2.56,36039300.0],["2016-07-20",2.5108,2.6043,2.4862,2.5453,29301200.0],["2016-07-21",2.5945,2.6733,2.5699,2.6142,31639200.0],["2016-07-22",2.6043,2.6191,2.5157,2.6142,17232900.0],["2016-07-25",2.5994,2.6339,2.5502,2.624,28924800.0],["2016-07-26",2.6536,2.821,2.624,2.7914,39581700.0],["2016-07-27",2.8308,2.885,2.8013,2.8407,30641300.0],["2016-07-28",2.8407,2.88,2.7767,2.8554,30650300.0],["2016-07-29",2.8505,2.8653,2.757,2.8308,33007000.0],["2016-08-01",2.8653,2.885,2.7077,2.7176,28353500.0],["2016-08-02",2.752,2.816,2.6733,2.7274,22449400.0],["2016-08-03",2.6782,2.885,2.6536,2.8505,35992600.0],["2016-08-04",2.821,2.949,2.816,2.9145,27155900.0],["2016-08-05",2.9293,2.9883,2.9096,2.9637,28812700.0],["2016-08-08",2.9637,3.0277,2.9145,2.9687,23004600.0],["2016-08-09",3.008,3.0376,2.9736,2.9883,19741400.0],["2016-08-10",3.008,3.0179,2.8456,2.8554,25213500.0],["2016-08-11",2.8948,2.9047,2.8111,2.8948,17709000.0],["2016-08-12",2.8259,2.885,2.757,2.7767,22953700.0],["2016-08-15",2.816,2.8899,2.8062,2.8554,15621000.0],["2016-08-16",2.9047,2.9982,2.8948,2.9293,23436400.0],["2016-08-17",2.8554,2.949,2.821,2.9391,18848400.0],["2016-08-18",2.9637,2.9687,2.8603,2.9096,14388000.0],["2016-08-19",2.885,2.9539,2.8554,2.9391,20636200.0],["2016-08-22",2.885,2.8899,2.8062,2.8456,19763500.0],["2016-08-23",2.9047,2.944,2.8702,2.8899,17883700.0],["2016-08-24",2.8357,2.8751,2.757,2.7717,22830200.0],["2016-08-25",2.7816,2.8308,2.757,2.7767,21084100.0],["2016-08-26",2.816,2.8702,2.6437,2.6831,31588100.0],["2016-08-29",2.6782,2.7767,2.6683,2.7619,21267200.0],["2016-08-30",2.7077,2.7619,2.6683,2.6782,22226300.0],["2016-08-31",2.6585,2.6634,2.5502,2.5945,32234900.0],["2016-09-01",2.6043,2.6733,2.5699,2.6536,19249800.0],["2016-09-02",2.7028,2.7865,2.6782,2.757,25964800.0],["2016-09-06",2.7028,2.816,2.6782,2.816,24588100.0],["2016-09-07",2.7274,2.7816,2.7225,2.7767,19978300.0],["2016-09-08",2.7914,2.8111,2.7077,2.7274,21195100.0],["2016-09-09",2.6782,2.688,2.5354,2.5551,26480500.0],["2016-09-12",2.501,2.6683,2.4911,2.6585,26580000.0],["2016-09-13",2.5699,2.5699,2.3926,2.437,40403000.0],["2016-09-14",2.4419,2.5108,2.4222,2.4714,16760000.0],["2016-09-15",2.4665,2.5206,2.4123,2.4763,22876100.0],["2016-09-16",2.4419,2.4911,2.4173,2.4763,21449500.0],["2016-09-19",2.5403,2.5551,2.4813,2.501,23949400.0],["2016-09-20",2.5206,2.5453,2.4813,2.5157,14542100.0],["2016-09-21",2.624,2.6979,2.5994,2.693,31832600.0],["2016-09-22",2.7422,2.7717,2.6437,2.6683,26226700.0],["2016-09-23",2.6536,2.7323,2.6486,2.6683,15016500.0],["2016-09-26",2.6585,2.693,2.6339,2.6486,13172100.0],["2016-09-27",2.6142,2.6831,2.5945,2.6782,11258500.0],["2016-09-28",2.7127,2.7865,2.6733,2.7816,18909100.0],["2016-09-29",2.7865,2.8259,2.7028,2.7225,19621200.0],["2016-09-30",2.7373,2.752,2.6733,2.7077,13523300.0],["2016-10-03",2.7274,2.8062,2.7028,2.7865,16082500.0],["2016-10-04",2.7816,2.8062,2.6536,2.6831,22742400.0],["2016-10-05",2.7274,2.7471,2.688,2.7225,16024400.0],["2016-10-06",2.6979,2.7422,2.688,2.7127,13134000.0],["2016-10-07",2.7914,2.8013,2.693,2.7422,32938700.0],["2016-10-10",2.7914,2.9243,2.7717,2.8997,31308100.0],["2016-10-11",2.9096,2.9145,2.8013,2.8456,25446900.0],["2016-10-12",2.821,2.9243,2.8111,2.8653,24206200.0],["2016-10-13",2.7816,2.7816,2.7127,2.7225,49022000.0],["2016-10-14",2.8013,2.8308,2.7373,2.7471,29115100.0],["2016-10-17",2.757,2.8308,2.757,2.7963,13345200.0],["2016-10-18",2.8653,2.9047,2.821,2.8751,23689000.0],["2016-10-19",2.885,2.9243,2.8505,2.8751,15130100.0],["2016-10-20",2.9145,2.9883,2.8899,2.9687,26151200.0],["2016-10-21",2.9588,3.1311,2.9342,3.0819,45185600.0],["2016-10-24",3.1853,3.2394,3.141,3.1951,34526300.0],["2016-10-25",3.2394,3.3625,3.2394,3.3428,56115700.0],["2016-10-26",3.3379,3.4216,3.264,3.4019,46194500.0],["2016-10-27",3.456,3.4708,3.3625,3.4216,42385200.0],["2016-10-28",3.4364,3.4708,3.3773,3.397,29352400.0],["2016-10-31",3.4117,3.4314,3.333,3.4068,23959200.0],["2016-11-01",3.4413,3.461,3.269,3.397,34997300.0],["2016-11-02",3.3576,3.397,3.2985,3.3083,27616800.0],["2016-11-03",3.4068,3.4314,3.3133,3.328,29597700.0],["2016-11-04",3.2788,3.3576,3.2443,3.2837,24528800.0],["2016-11-07",3.4708,3.5496,3.4511,3.5299,32529000.0],["2016-11-08",3.5496,3.7662,3.5151,3.712,44753200.0],["2016-11-09",3.8007,3.9533,3.776,3.8204,65108800.0],["2016-11-10",3.8844,3.9877,3.7908,3.9385,51736800.0],["2016-11-11",3.9582,3.9582,3.7219,3.7859,59338100.0],["2016-11-14",3.7859,3.8105,3.648,3.7859,43153500.0],["2016-11-15",3.5988,3.6333,3.3724,3.6037,28917900.0],["2016-11-16",3.589,3.6136,3.4757,3.5988,21640600.0],["2016-11-17",3.6234,3.6825,3.5644,3.5988,26517200.0],["2016-11-18",3.4757,3.5939,3.4462,3.5644,28474800.0],["2016-11-21",3.6628,3.8056,3.6579,3.7711,36040700.0],["2016-11-22",3.9927,4.0911,3.9385,4.0813,53670800.0],["2016-11-23",3.9877,4.1551,3.9681,4.1305,40948800.0],["2016-11-25",4.0961,4.1551,4.0124,4.1453,24372900.0],["2016-11-28",4.1551,4.5194,4.1354,4.4801,61928500.0],["2016-11-29",4.2831,4.3274,4.1601,4.2093,51248300.0],["2016-11-30",4.1453,4.2881,4.1354,4.1797,43212700.0],["2016-12-01",4.3324,4.3471,3.973,4.0419,54459600.0],["2016-12-02",4.0166,4.2197,4.0117,4.1801,39886600.0],["2016-12-05",4.2643,4.3336,4.2247,4.289,36695400.0],["2016-12-06",4.2643,4.3683,4.2197,4.3633,34440600.0],["2016-12-07",4.5119,4.6159,4.4327,4.5367,43931300.0],["2016-12-08",4.5862,4.6258,4.3831,4.4277,37289100.0],["2016-12-09",4.4129,4.4624,4.3237,4.3485,26109200.0],["2016-12-12",4.4129,4.4376,4.3237,4.3584,31607000.0],["2016-12-13",4.3435,4.398,4.1801,4.2048,30186600.0],["2016-12-14",4.1504,4.2692,4.086,4.1008,38042900.0],["2016-12-15",4.0662,4.2197,4.0067,4.185,35684800.0],["2016-12-16",4.1553,4.19,4.0365,4.0464,30734100.0],["2016-12-19",4.0018,4.0265,3.8185,3.8235,37517400.0],["2016-12-20",3.8928,3.9423,3.8235,3.9126,19822800.0],["2016-12-21",3.9721,3.977,3.9027,3.9176,14345400.0],["2016-12-22",3.8433,3.8978,3.7839,3.8582,20751300.0],["2016-12-23",3.8433,3.9077,3.8086,3.8185,20262600.0],["2016-12-27",3.9176,3.9869,3.8978,3.9126,15143700.0],["2016-12-28",4.0365,4.0563,3.9622,3.9721,22012700.0],["2016-12-29",4.0067,4.0414,3.8582,3.9176,25083500.0],["2016-12-30",3.9225,3.9374,3.7343,3.774,14623300.0],["2017-01-03",3.9077,3.9919,3.8829,3.9869,27690200.0],["2017-01-04",3.977,4.0216,3.8829,3.9869,15069500.0],["2017-01-05",4.0018,4.1603,3.9968,4.1107,24451400.0],["2017-01-06",4.0365,4.1157,3.9572,3.9572,17527900.0],["2017-01-09",4.1157,4.1504,4.0612,4.0711,20748800.0],["2017-01-10",4.2692,4.4475,4.2593,4.4376,30706200.0],["2017-01-11",4.398,4.6308,4.3485,4.611,46744100.0],["2017-01-12",4.6407,4.7298,4.6159,4.6753,33624900.0],["2017-01-13",4.5961,4.819,4.5664,4.7447,31394300.0],["2017-01-17",4.7249,4.8041,4.6803,4.71,30060000.0],["2017-01-18",4.8041,5.0121,4.7843,4.923,42953800.0],["2017-01-19",4.8735,4.8982,4.7794,4.8536,22852100.0],["2017-01-20",4.8338,5.0418,4.819,4.9676,27984600.0],["2017-01-23",5.1112,5.2251,5.0369,5.2053,31544500.0],["2017-01-24",5.344,5.4282,5.1954,5.3291,41303800.0],["2017-01-25",5.3192,5.4232,5.2301,5.339,31829000.0],["2017-01-26",5.2845,5.3638,5.2251,5.2598,21797100.0],["2017-01-27",5.3093,5.3192,5.235,5.2845,16642300.0],["2017-01-30",5.2251,5.2251,5.0815,5.1062,21128200.0],["2017-01-31",5.1805,5.2003,5.027,5.0418,27452200.0],["2017-02-01",5.1954,5.2152,5.1161,5.1904,26423000.0],["2017-02-02",5.24,5.2598,5.131,5.1607,17498600.0],["2017-02-03",4.9824,5.0319,4.8041,4.819,30767600.0],["2017-02-06",4.8091,4.8784,4.7199,4.7348,32247900.0],["2017-02-07",4.8883,4.8933,4.7595,4.7694,22221600.0],["2017-02-08",4.7893,4.8586,4.7496,4.8388,22291100.0],["2017-02-09",4.8388,4.9527,4.814,4.9329,24242200.0],["2017-02-10",5.1508,5.2003,5.1062,5.1805,29084600.0],["2017-02-13",5.3984,5.6907,5.3984,5.6164,64503000.0],["2017-02-14",5.552,5.5916,5.3836,5.5272,27173300.0],["2017-02-15",5.5322,5.5916,5.4331,5.5024,36824800.0],["2017-02-16",5.5569,5.5718,5.3737,5.3786,31753400.0],["2017-02-17",5.3687,5.4678,5.339,5.4331,25051600.0],["2017-02-21",5.7848,5.7947,5.6362,5.7055,33278500.0],["2017-02-22",5.552,5.5767,5.4579,5.5668,31161300.0],["2017-02-23",5.6461,5.6708,5.2796,5.3242,43444900.0],["2017-02-24",5.1805,5.3984,5.126,5.2102,39833500.0],["2017-02-27",5.2598,5.4133,5.1954,5.2548,20466900.0],["2017-02-28",5.1904,5.24,5.0369,5.126,23252200.0],["2017-03-01",5.2845,5.3291,5.1954,5.2944,30886700.0],["2017-03-02",5.2053,5.2548,4.9081,4.9329,33160500.0],["2017-03-03",4.9923,5.0765,4.9279,5.0418,22701100.0],["2017-03-06",4.9032,4.9824,4.8685,4.923,21950600.0],["2017-03-07",4.9973,5.0072,4.8834,4.918,18997000.0],["2017-03-08",4.8685,4.8784,4.6555,4.6853,31096000.0],["2017-03-09",4.6159,4.7645,4.5912,4.6853,32011500.0],["2017-03-10",4.7893,4.7992,4.6506,4.6902,24848400.0],["2017-03-13",4.8536,4.9378,4.814,4.8735,28516200.0],["2017-03-14",4.7893,4.9279,4.7397,4.8834,22095000.0],["2017-03-15",4.9824,5.3043,4.9279,5.2895,47617700.0],["2017-03-16",5.339,5.3489,5.131,5.1657,24311900.0],["2017-03-17",5.1657,5.2251,5.0171,5.0171,23405800.0],["2017-03-20",4.9676,5.126,4.9329,5.0963,17062300.0],["2017-03-21",4.9626,5.0072,4.6456,4.6753,39826800.0],["2017-03-22",4.5664,4.8289,4.5466,4.7199,31222300.0],["2017-03-23",4.6407,4.7051,4.4921,4.6159,31399300.0],["2017-03-24",4.6209,4.6407,4.5466,4.606,26480800.0],["2017-03-27",4.4029,4.6704,4.3088,4.6258,34988200.0],["2017-03-28",4.6902,4.7496,4.6357,4.6902,28022700.0],["2017-03-29",4.6803,4.8487,4.6803,4.7645,22099100.0],["2017-03-30",4.7447,4.8239,4.7199,4.7249,24202700.0],["2017-03-31",4.6407,4.7942,4.5763,4.7051,26562500.0],["2017-04-03",4.7298,4.7744,4.6209,4.7001,22115300.0],["2017-04-04",4.7001,4.9032,4.6902,4.8834,23915100.0],["2017-04-05",4.9923,5.0022,4.6605,4.6704,34057800.0],["2017-04-06",4.6902,4.7348,4.5169,4.5367,31218800.0],["2017-04-07",4.4574,4.6902,4.4327,4.5713,31729000.0],["2017-04-10",4.5713,4.606,4.4673,4.5763,21461700.0],["2017-04-11",4.5912,4.5912,4.3683,4.5317,31273000.0],["2017-04-12",4.403,4.4079,4.2841,4.3287,35434900.0],["2017-04-13",4.3485,4.4277,4.3088,4.3188,24141200.0],["2017-04-17",4.3336,4.3732,4.2593,4.3584,26949200.0],["2017-04-18",4.2247,4.289,4.1702,4.2445,34558600.0],["2017-04-19",4.3386,4.3584,4.1949,4.2147,26897900.0],["2017-04-20",4.3336,4.4277,4.2742,4.3683,33565100.0],["2017-04-21",4.4723,4.4921,4.3683,4.393,29323100.0],["2017-04-24",4.5353,4.5353,4.433,4.479,24146400.0],["2017-04-25",4.4483,4.5968,4.4176,4.5814,29569700.0],["2017-04-26",4.5149,4.5917,4.4586,4.4688,33609200.0],["2017-04-27",4.4893,4.4944,4.2282,4.3101,37801900.0],["2017-04-28",4.3715,4.4483,4.3511,4.392,17171200.0],["2017-05-01",4.392,4.4944,4.3562,4.4432,16427400.0],["2017-05-02",4.4995,4.5558,4.433,4.5149,27232600.0],["2017-05-03",4.4534,4.4586,4.2487,4.2794,35280800.0],["2017-05-04",4.131,4.131,4.0132,4.0695,49988500.0],["2017-05-05",4.131,4.2487,4.0951,4.1821,37541600.0],["2017-05-08",4.1156,4.1873,4.0951,4.1617,27310200.0],["2017-05-09",4.218,4.3101,4.1975,4.2282,37800500.0],["2017-05-10",4.3664,4.3715,4.2333,4.2794,27077100.0],["2017-05-11",4.2794,4.3357,4.2333,4.264,26413600.0],["2017-05-12",4.2538,4.2999,4.2129,4.2282,20052400.0],["2017-05-15",4.2743,4.3715,4.2692,4.3562,24108000.0],["2017-05-16",4.4432,4.52,4.4023,4.4893,27499200.0],["2017-05-17",4.4944,4.4995,4.3511,4.3715,22732600.0],["2017-05-18",3.8341,4.218,3.8238,4.0951,85122300.0],["2017-05-19",4.2692,4.3767,4.2385,4.3101,25211900.0],["2017-05-22",4.2743,4.4023,4.2487,4.346,28057000.0],["2017-05-23",4.2794,4.4534,4.2743,4.4176,25211100.0],["2017-05-24",4.3152,4.3715,4.2692,4.3306,26623500.0],["2017-05-25",4.2845,4.3664,4.2589,4.3357,24887800.0],["2017-05-26",4.3408,4.392,4.2999,4.3664,16257800.0],["2017-05-30",4.4227,4.5456,4.3818,4.4842,25185100.0],["2017-05-31",4.433,4.433,4.2385,4.2845,38149400.0],["2017-06-01",4.2896,4.3101,4.1873,4.1924,22154200.0],["2017-06-02",4.2589,4.2589,4.1668,4.2026,22730900.0],["2017-06-05",4.131,4.1719,4.0849,4.1412,21499000.0],["2017-06-06",4.1617,4.2436,4.1514,4.1668,18811900.0],["2017-06-07",4.1924,4.2026,4.1054,4.1463,16555900.0],["2017-06-08",4.131,4.2794,4.1156,4.2333,29191300.0],["2017-06-09",4.2282,4.3152,4.2231,4.2538,26984300.0],["2017-06-12",4.2538,4.2743,4.0951,4.1617,28140400.0],["2017-06-13",4.1054,4.1514,4.0491,4.0951,27976100.0],["2017-06-14",4.1668,4.1719,4.0337,4.0695,25769000.0],["2017-06-15",3.9876,4.0542,3.916,4.0132,29113700.0],["2017-06-16",4.0183,4.0542,3.9569,4.0337,24826200.0],["2017-06-19",4.0491,4.1975,4.0491,4.1105,25775900.0],["2017-06-20",4.0439,4.0542,3.9313,3.9774,26112100.0],["2017-06-21",4.0439,4.1258,4.0235,4.0695,25074000.0],["2017-06-22",4.0798,4.2231,4.0798,4.1463,39189300.0],["2017-06-23",4.1873,4.2385,4.1105,4.1821,28376600.0],["2017-06-26",4.2589,4.2845,4.218,4.2692,20459800.0],["2017-06-27",4.3613,4.479,4.305,4.3101,37975300.0],["2017-06-28",4.4227,4.4995,4.3869,4.4637,27564300.0],["2017-06-29",4.5353,4.5712,4.4176,4.4739,22201500.0],["2017-06-30",4.4842,4.5251,4.433,4.479,17682200.0],["2017-07-03",4.5405,4.6121,4.5354,4.5661,12587400.0],["2017-07-05",4.5814,4.5968,4.4125,4.4739,31054800.0],["2017-07-06",4.4586,4.4842,4.3818,4.4842,22549400.0],["2017-07-07",4.5507,4.5609,4.4023,4.4893,23310400.0],["2017-07-10",4.5098,4.6633,4.4842,4.6531,25125100.0],["2017-07-11",4.6684,4.7299,4.6582,4.7145,20199600.0],["2017-07-12",4.7606,4.7811,4.6428,4.7657,24644800.0],["2017-07-13",4.7606,4.7657,4.6019,4.6428,50708400.0],["2017-07-14",4.6992,4.7606,4.6838,4.735,23995300.0],["2017-07-17",4.7964,4.8578,4.7452,4.7606,32473800.0],["2017-07-18",4.7913,4.8374,4.7452,4.822,21226700.0],["2017-07-19",4.863,4.8834,4.8015,4.822,16723800.0],["2017-07-20",4.7606,4.7862,4.6428,4.6736,28557800.0],["2017-07-21",4.7247,4.7299,4.5917,4.6173,28733000.0],["2017-07-24",4.6428,4.7196,4.6275,4.7043,20941000.0],["2017-07-25",4.8169,4.9449,4.8118,4.8988,55246600.0],["2017-07-26",4.9039,4.9295,4.7964,4.8067,41177400.0],["2017-07-27",4.7964,4.8834,4.7299,4.8169,24826100.0],["2017-07-28",4.8118,4.9602,4.7964,4.95,25810300.0],["2017-07-31",5.0831,5.1599,5.0575,5.1343,37636600.0],["2017-08-01",5.0677,5.0984,5.0216,5.0626,21132100.0],["2017-08-02",4.9807,5.1087,4.95,5.0677,24107700.0],["2017-08-03",5.0728,5.0728,5.0063,5.0268,13061700.0],["2017-08-04",5.0626,5.1496,5.0063,5.1035,21540100.0],["2017-08-07",5.1701,5.3032,5.165,5.2981,24582400.0],["2017-08-08",5.1957,5.3237,5.1291,5.2213,44411500.0],["2017-08-09",5.165,5.2264,5.124,5.1394,28459200.0],["2017-08-10",5.1752,5.1906,5.037,5.0421,29824300.0],["2017-08-11",4.9705,5.0319,4.8937,4.9602,25154700.0],["2017-08-14",4.9346,5.0524,4.9346,4.9807,33752000.0],["2017-08-15",4.9653,5.0165,4.8937,5.0063,21438700.0],["2017-08-16",5.078,5.1906,5.0421,5.1701,45295500.0],["2017-08-17",5.1445,5.1701,4.9653,4.9756,31374500.0],["2017-08-18",5.1138,5.1803,5.037,5.1343,30590500.0],["2017-08-21",5.2008,5.2366,5.0984,5.1138,33831200.0],["2017-08-22",5.1906,5.2315,5.1035,5.1189,22043000.0],["2017-08-23",5.1138,5.2878,5.1087,5.2878,27962800.0],["2017-08-24",5.3237,5.5284,5.2929,5.4875,35633700.0],["2017-08-25",5.5079,5.5284,5.4056,5.467,32261500.0],["2017-08-28",5.4619,5.5796,5.4363,5.5387,24179300.0],["2017-08-29",5.4619,5.5745,5.4363,5.554,22907500.0],["2017-08-30",5.5335,5.5847,5.4977,5.5335,19479100.0],["2017-08-31",5.6717,5.6973,5.5694,5.6666,43028700.0],["2017-09-01",5.769,5.8663,5.7229,5.7844,25502600.0],["2017-09-05",5.943,5.9635,5.7332,5.8253,46083900.0],["2017-09-06",5.8253,5.9175,5.7946,5.8867,25916100.0],["2017-09-07",5.897,5.9994,5.8816,5.9584,16835200.0],["2017-09-08",5.8714,5.897,5.6717,5.6871,44852800.0],["2017-09-11",5.7537,5.8151,5.7332,5.7588,19865100.0],["2017-09-12",5.7792,5.8509,5.7434,5.7792,20173800.0],["2017-09-13",5.6717,5.6871,5.5745,5.6513,31600200.0],["2017-09-14",5.5131,5.5182,5.3953,5.4977,41595600.0],["2017-09-15",5.4772,5.5745,5.4619,5.554,25929900.0],["2017-09-18",5.554,5.6206,5.5387,5.5847,22894700.0],["2017-09-19",5.4977,5.5284,5.4107,5.5182,30295400.0],["2017-09-20",5.5335,5.5438,5.3185,5.4209,36281300.0],["2017-09-21",5.2418,5.3288,5.2213,5.2827,42322900.0],["2017-09-22",5.2622,5.2622,5.1803,5.2008,28921200.0],["2017-09-25",5.2469,5.2469,5.0165,5.0421,38577300.0],["2017-09-26",5.0933,5.1445,5.0677,5.0677,21794100.0],["2017-09-27",5.124,5.1445,4.9602,5.1138,39237600.0],["2017-09-28",5.0575,5.0984,5.0063,5.0882,25772100.0],["2017-09-29",5.1855,5.1906,5.0882,5.1547,26671800.0],["2017-10-02",5.1752,5.2059,5.1445,5.1496,16415000.0],["2017-10-03",5.1803,5.2776,5.1343,5.2776,37115000.0],["2017-10-04",5.3237,5.3953,5.2981,5.3083,28213000.0],["2017-10-05",5.3902,5.3953,5.211,5.2162,21930800.0],["2017-10-06",5.1701,5.1957,5.1189,5.1855,18157400.0],["2017-10-09",5.1189,5.1394,4.9961,5.0216,21734000.0],["2017-10-10",5.0319,5.0728,4.9858,5.0268,29726000.0],["2017-10-11",4.9909,5.0728,4.9756,5.0114,28731300.0],["2017-10-12",5.0063,5.1035,4.9756,5.0472,21165800.0],["2017-10-13",5.2008,5.3646,5.2008,5.3493,59731000.0],["2017-10-16",5.4107,5.4516,5.2827,5.3749,41961000.0],["2017-10-17",5.3288,5.3544,5.2315,5.252,24116400.0],["2017-10-18",5.2315,5.2366,5.0933,5.1957,23445800.0],["2017-10-19",5.1291,5.2981,5.1035,5.2878,23340600.0],["2017-10-20",5.3697,5.4056,5.2622,5.2622,37692100.0],["2017-10-23",5.2366,5.2929,5.1445,5.1445,19053500.0],["2017-10-24",5.1394,5.3185,5.1343,5.3134,28658100.0],["2017-10-25",5.3134,5.3288,5.1803,5.2878,22195700.0],["2017-10-26",5.2725,5.2725,5.0575,5.0575,38367800.0],["2017-10-27",5.0165,5.1496,4.9909,5.124,26139800.0],["2017-10-30",5.0472,5.165,4.9807,5.0268,35214300.0],["2017-10-31",4.9961,5.0933,4.9858,5.0114,21006100.0],["2017-11-01",5.1291,5.2008,5.0984,5.1394,30209100.0],["2017-11-02",5.1547,5.252,5.1035,5.252,24143400.0],["2017-11-03",5.2162,5.2315,5.0933,5.165,31077100.0],["2017-11-06",5.2878,5.3953,5.2827,5.3902,30540200.0],["2017-11-07",5.3441,5.3595,5.2366,5.2827,25876000.0],["2017-11-08",5.339,5.3441,5.2469,5.3185,18140900.0],["2017-11-09",5.2008,5.2366,5.1343,5.1855,18712700.0],["2017-11-10",5.1343,5.1752,5.0728,5.1547,21940600.0],["2017-11-13",5.0882,5.2162,5.078,5.1701,19119600.0],["2017-11-14",5.1138,5.1445,4.9346,5.0012,33641000.0],["2017-11-15",4.9039,5.0524,4.8783,5.0472,24127600.0],["2017-11-16",5.0882,5.1189,5.0063,5.1035,21899100.0],["2017-11-17",5.0831,5.211,5.0472,5.1752,17791100.0],["2017-11-20",5.2213,5.2213,5.0882,5.1803,22112600.0],["2017-11-21",5.2622,5.3749,5.2469,5.3544,32473600.0],["2017-11-22",5.4363,5.5489,5.426,5.5131,32878300.0],["2017-11-24",5.6001,5.6973,5.5898,5.6206,15035700.0],["2017-11-27",5.6359,5.641,5.5694,5.5847,15164900.0],["2017-11-28",5.6513,5.8458,5.6308,5.7997,47030200.0],["2017-11-29",5.7536,5.7895,5.6257,5.6359,28598100.0],["2017-11-30",5.6206,5.6359,5.4414,5.4772,30420300.0],["2017-12-01",5.5387,5.6513,5.467,5.5796,24423800.0],["2017-12-04",5.7076,5.8407,5.682,5.7946,43755500.0],["2017-12-05",5.7434,5.8714,5.6666,5.6666,31164200.0],["2017-12-06",5.6359,5.6769,5.5694,5.6308,22513000.0],["2017-12-07",5.4107,5.5079,5.4004,5.4977,20019200.0],["2017-12-08",5.554,5.5745,5.4772,5.5182,22964100.0],["2017-12-11",5.554,5.6001,5.5284,5.5489,18821100.0],["2017-12-12",5.4465,5.6615,5.4465,5.6615,29650800.0],["2017-12-13",5.6103,5.641,5.5643,5.6206,25430200.0],["2017-12-14",5.5489,5.6154,5.5438,5.5745,21399200.0],["2017-12-15",5.6615,5.7741,5.6462,5.7178,30571800.0],["2017-12-18",5.8407,5.9277,5.8253,5.9123,23132800.0],["2017-12-19",5.897,5.9379,5.8611,5.9175,17696600.0],["2017-12-20",5.9942,6.112,5.984,6.0761,27767500.0],["2017-12-21",6.112,6.1836,6.0864,6.1683,22879200.0],["2017-12-22",6.2081,6.2236,6.1409,6.1667,11862300.0],["2017-12-26",6.1564,6.265,6.115,6.2495,16113400.0],["2017-12-27",6.2547,6.2702,6.1978,6.2029,12115300.0],["2017-12-28",6.2754,6.3116,6.2599,6.3012,12459600.0],["2017-12-29",6.265,6.3633,6.2443,6.3271,13083500.0],["2018-01-02",6.4927,6.622,6.472,6.6065,19189400.0],["2018-01-03",6.622,6.6582,6.5599,6.6479,20449600.0],["2018-01-04",6.741,6.772,6.6323,6.6375,22033100.0],["2018-01-05",6.622,6.772,6.5858,6.772,20042800.0],["2018-01-08",6.86,6.891,6.8186,6.891,17507000.0],["2018-01-09",6.9324,6.9427,6.8186,6.8496,31204900.0],["2018-01-10",6.7772,6.8341,6.7513,6.8031,16253500.0],["2018-01-11",6.8341,6.9634,6.8289,6.9583,15011400.0],["2018-01-12",6.9893,7.0203,6.9427,6.9997,19012500.0],["2018-01-16",6.8703,6.8858,6.7668,6.8134,40821800.0],["2018-01-17",6.8393,6.9117,6.8289,6.9065,29387800.0],["2018-01-18",6.9427,6.979,6.8496,6.9065,26257100.0],["2018-01-19",6.9324,6.9479,6.8444,6.9117,26213200.0],["2018-01-22",6.8703,6.891,6.8031,6.891,19763900.0],["2018-01-23",6.6168,6.6375,6.5082,6.5703,49237000.0],["2018-01-24",6.7203,6.8858,6.6427,6.8186,36168800.0],["2018-01-25",6.8651,6.8703,6.6789,6.6996,26615500.0],["2018-01-26",6.741,6.8238,6.6686,6.7824,28822100.0],["2018-01-29",6.8341,6.8496,6.7099,6.7513,15009000.0],["2018-01-30",6.7565,6.7824,6.6686,6.7203,21874000.0],["2018-01-31",6.9376,6.9427,6.6892,6.772,26612200.0],["2018-02-01",6.772,6.9065,6.7668,6.8186,25301600.0],["2018-02-02",6.6582,6.6892,6.4823,6.4875,32446800.0],["2018-02-05",6.5392,6.7048,6.2857,6.4099,35992500.0],["2018-02-06",6.3788,6.7772,6.353,6.7565,37584900.0],["2018-02-07",6.7255,6.7979,6.5599,6.5754,43237900.0],["2018-02-08",6.5961,6.6582,6.384,6.3944,42211000.0],["2018-02-09",6.5909,6.6892,6.3944,6.6789,47709800.0],["2018-02-12",6.7203,6.8134,6.6892,6.7617,24525500.0],["2018-02-13",6.7306,6.891,6.7151,6.8651,20546800.0],["2018-02-14",6.7772,7.2428,6.7668,7.2428,43366600.0],["2018-02-15",7.2583,7.3359,7.2014,7.3101,28524700.0],["2018-02-16",7.2635,7.4342,7.2169,7.3049,25933300.0],["2018-02-20",7.2738,7.3928,7.1549,7.2325,24613300.0],["2018-02-21",7.2635,7.2945,7.0566,7.0669,31768700.0],["2018-02-22",7.2014,7.2428,7.1393,7.2325,17293100.0],["2018-02-23",7.3463,7.3566,7.2531,7.3463,27465400.0],["2018-02-26",7.5015,7.5894,7.429,7.5791,26454300.0],["2018-02-27",7.5377,7.5636,7.4032,7.4963,27432500.0],["2018-02-28",7.4394,7.4601,7.0928,7.1031,35671100.0],["2018-03-01",7.1652,7.2221,6.9376,7.0255,30551400.0],["2018-03-02",6.891,6.9427,6.7513,6.9272,25153100.0],["2018-03-05",6.8186,6.9583,6.772,6.9427,18988200.0],["2018-03-06",7.1549,7.1652,6.9686,6.9997,19124500.0],["2018-03-07",6.8746,6.9322,6.7804,6.8746,22644500.0],["2018-03-08",6.7647,6.7647,6.5921,6.6339,23915400.0],["2018-03-09",6.6496,6.7804,6.6496,6.7438,19224600.0],["2018-03-12",6.77,6.8171,6.702,6.8014,14537600.0],["2018-03-13",6.8223,6.8746,6.7177,6.749,25006700.0],["2018-03-14",6.8955,6.9426,6.7909,6.8223,14643000.0],["2018-03-15",6.7752,6.7804,6.681,6.7229,14517300.0],["2018-03-16",6.6915,6.7595,6.6863,6.6967,16524900.0],["2018-03-19",6.5241,6.5555,6.4508,6.5241,24253200.0],["2018-03-20",6.5241,6.6339,6.4613,6.5659,14800800.0],["2018-03-21",6.5659,6.8014,6.5659,6.7961,31293300.0],["2018-03-22",6.6078,6.6915,6.5712,6.5816,29232900.0],["2018-03-23",6.545,6.6758,6.4927,6.545,22766200.0],["2018-03-26",6.6758,6.6863,6.5659,6.6392,15387300.0],["2018-03-27",6.6444,6.6444,6.3671,6.3985,19889200.0],["2018-03-28",6.3305,6.5345,6.2416,6.5136,37067400.0],["2018-03-29",6.5869,6.7438,6.5869,6.6549,23227100.0],["2018-04-02",6.7124,6.838,6.6863,6.7543,26529100.0],["2018-04-03",6.838,6.8589,6.6549,6.6863,15174900.0],["2018-04-04",6.5084,6.6549,6.4613,6.6183,17570300.0],["2018-04-05",6.7961,6.8641,6.7072,6.7752,18417600.0],["2018-04-06",6.6392,6.7177,6.5241,6.6235,14968600.0],["2018-04-09",6.5973,6.6444,6.4927,6.5398,17475600.0],["2018-04-10",6.7229,6.8641,6.6758,6.8537,23925000.0],["2018-04-11",6.8537,6.906,6.7857,6.8746,20759600.0],["2018-04-12",6.8798,6.9217,6.8118,6.8432,10912000.0],["2018-04-13",6.9008,6.9217,6.7961,6.8641,11154500.0],["2018-04-16",6.8589,6.8641,6.7386,6.7909,11267800.0],["2018-04-17",6.8641,7.0525,6.8485,7.0316,21523300.0],["2018-04-18",7.2356,7.4187,7.2304,7.3298,31348200.0],["2018-04-19",7.335,7.4083,7.2827,7.3873,19540800.0],["2018-04-20",7.2984,7.3507,7.2461,7.3245,15848500.0],["2018-04-23",7.1885,7.2984,7.1414,7.1885,15413700.0],["2018-04-24",7.2356,7.335,7.2094,7.2984,30104000.0],["2018-04-25",7.1414,7.2565,7.0734,7.1571,26222700.0],["2018-04-26",7.1781,7.3612,7.11,7.3245,21626400.0],["2018-04-27",7.3769,7.3821,7.2042,7.2984,20651200.0],["2018-04-30",7.267,7.3402,7.2356,7.2408,13101700.0],["2018-05-01",7.2775,7.2775,7.0106,7.0839,15790200.0],["2018-05-02",7.2147,7.2827,7.1519,7.1833,17546000.0],["2018-05-03",7.2147,7.3141,7.1257,7.267,19727300.0],["2018-05-04",7.2722,7.4135,7.2565,7.3664,19284700.0],["2018-05-07",7.3036,7.3402,7.2356,7.2461,14285900.0],["2018-05-08",7.1781,7.2827,7.1571,7.1885,24389200.0],["2018-05-09",7.2094,7.3193,7.1676,7.2879,17699700.0],["2018-05-10",7.4135,7.5757,7.4083,7.5547,20393900.0],["2018-05-11",7.6332,7.8216,7.5757,7.6437,22860800.0],["2018-05-14",7.7588,7.8477,7.7117,7.832,24825200.0],["2018-05-15",7.628,7.8111,7.5704,7.8006,23023500.0],["2018-05-16",7.9053,7.9733,7.8739,7.9157,23501500.0],["2018-05-17",7.8268,7.8948,7.7849,7.8634,24579200.0],["2018-05-18",7.696,7.7797,7.4815,7.628,24136200.0],["2018-05-21",7.7483,7.7693,7.5234,7.5391,20891700.0],["2018-05-22",7.4763,7.6018,7.4606,7.5286,25521700.0],["2018-05-23",7.4083,7.5443,7.3612,7.5024,22170200.0],["2018-05-24",7.6018,7.6228,7.4135,7.5391,22502400.0],["2018-05-25",7.4344,7.4396,7.2984,7.3402,19190100.0],["2018-05-29",7.1833,7.3245,7.0106,7.0316,31951400.0],["2018-05-30",7.0263,7.2094,6.9897,7.0839,25823000.0],["2018-05-31",7.1624,7.2199,7.0996,7.1153,16175800.0],["2018-06-01",7.2147,7.3821,7.0787,7.3402,29578900.0],["2018-06-04",7.4135,7.4396,7.2356,7.3559,24701400.0],["2018-06-05",7.3926,7.5024,7.3559,7.4083,24926300.0],["2018-06-06",7.5181,7.7065,7.4815,7.6489,25289300.0],["2018-06-07",7.5757,7.5757,7.0263,7.2408,43383000.0],["2018-06-08",7.3402,7.3769,7.1257,7.1937,28900400.0],["2018-06-11",7.2565,7.3664,7.1414,7.1624,18471100.0],["2018-06-12",7.2304,7.403,7.2199,7.3036,20107500.0],["2018-06-13",7.3141,7.3402,7.1571,7.2775,17384300.0],["2018-06-14",7.2722,7.2932,7.1257,7.1467,28759100.0],["2018-06-15",7.0682,7.0682,6.8328,6.8903,24647600.0],["2018-06-18",6.7543,6.9269,6.7334,6.8903,18941500.0],["2018-06-19",6.5921,6.8537,6.5555,6.7857,27100300.0],["2018-06-20",6.8903,6.9008,6.7334,6.7961,20477900.0],["2018-06-21",6.7595,6.7804,6.5712,6.5816,22502100.0],["2018-06-22",6.7281,6.749,6.6235,6.702,26227600.0],["2018-06-25",6.613,6.6549,6.4247,6.5607,27013900.0],["2018-06-26",6.6339,6.7072,6.477,6.681,25369600.0],["2018-06-27",6.6549,6.7543,6.5084,6.5188,20472300.0],["2018-06-28",6.4979,6.7438,6.4927,6.6863,20094500.0],["2018-06-29",6.7595,6.8118,6.6601,6.7072,13056200.0],["2018-07-02",6.5555,6.613,6.5241,6.5345,13949000.0],["2018-07-03",6.6392,6.6601,6.5345,6.5659,9950500.0],["2018-07-05",6.4979,6.6706,6.4979,6.6339,13585100.0],["2018-07-06",6.5921,6.8485,6.5712,6.8171,16293500.0],["2018-07-09",6.906,6.9217,6.7543,6.8903,12214400.0],["2018-07-10",6.8903,6.9217,6.7752,6.8485,13503100.0],["2018-07-11",6.6758,6.7229,6.5712,6.6183,17221100.0],["2018-07-12",6.7072,6.8641,6.6496,6.8118,20858000.0],["2018-07-13",6.8903,6.906,6.7386,6.8746,15341400.0],["2018-07-16",6.8641,6.8798,6.7334,6.7961,10407700.0],["2018-07-17",6.8223,6.9583,6.8014,6.9322,15672100.0],["2018-07-18",7.0106,7.0577,6.9165,7.0159,14539400.0],["2018-07-19",6.8537,6.8694,6.6706,6.7386,22365200.0],["2018-07-20",6.8171,6.8851,6.7595,6.7647,17615200.0],["2018-07-23",6.7804,6.9479,6.7072,6.8903,20975800.0],["2018-07-24",7.2722,7.2984,7.1781,7.2042,27399800.0],["2018-07-25",7.2042,7.3245,7.1676,7.3245,23886600.0],["2018-07-26",7.4553,7.4815,7.3716,7.3821,32548100.0],["2018-07-27",7.5129,7.5861,7.4867,7.5547,21934000.0],["2018-07-30",7.6228,7.6332,7.5338,7.6175,20101100.0],["2018-07-31",7.6437,7.6803,7.5391,7.6698,22202500.0],["2018-08-01",7.4867,7.5234,7.3455,7.3559,26481700.0],["2018-08-02",7.1676,7.3664,7.1048,7.3455,22170000.0],["2018-08-03",7.3875,7.6836,7.3875,7.6405,18025700.0],["2018-08-06",7.5867,7.6567,7.5598,7.5759,13595100.0],["2018-08-07",7.7321,7.7752,7.5275,7.5329,22983700.0],["2018-08-08",7.6136,7.6513,7.4682,7.5113,15753500.0],["2018-08-09",7.5167,7.5275,7.3175,7.339,14824500.0],["2018-08-10",7.1613,7.2582,7.0806,7.2098,29513800.0],["2018-08-13",7.1829,7.2959,7.1021,7.199,17537200.0],["2018-08-14",7.2421,7.3605,7.1721,7.3444,23441900.0],["2018-08-15",7.1398,7.1559,6.9459,6.9675,27791100.0],["2018-08-16",7.0698,7.0859,6.849,6.8652,28370200.0],["2018-08-17",6.7683,7.0321,6.7683,6.9998,20983400.0],["2018-08-20",7.0321,7.0698,6.9783,7.0159,16115500.0],["2018-08-21",6.9352,7.0375,6.8867,6.9136,17378300.0],["2018-08-22",6.9136,7.0806,6.9083,7.0644,12359000.0],["2018-08-23",7.0267,7.0429,6.919,6.9621,12802800.0],["2018-08-24",7.1559,7.1613,7.059,7.1182,11953400.0],["2018-08-27",7.1775,7.3498,7.1721,7.3175,13883300.0],["2018-08-28",7.3606,7.3982,7.1829,7.2367,18481800.0],["2018-08-29",7.269,7.3175,7.2152,7.2367,13354200.0],["2018-08-30",7.1936,7.2206,7.0213,7.0913,28786500.0],["2018-08-31",7.1075,7.1559,6.9944,7.1075,13374900.0],["2018-09-04",6.9029,6.9029,6.7413,6.7575,13966900.0],["2018-09-05",6.7575,6.8652,6.6929,6.7952,19611600.0],["2018-09-06",6.876,7.0267,6.8598,6.9944,20815800.0],["2018-09-07",6.989,7.0806,6.9083,7.0052,15269500.0],["2018-09-10",7.0806,7.1021,6.9567,6.9836,9036100.0],["2018-09-11",6.8275,6.8706,6.7467,6.8329,13374900.0],["2018-09-12",6.9136,7.0213,6.806,6.9567,18249700.0],["2018-09-13",7.0267,7.0536,6.8867,6.9136,14413300.0],["2018-09-14",7.0806,7.1613,7.0429,7.1344,16418300.0],["2018-09-17",7.1398,7.2367,7.1344,7.1936,12857400.0],["2018-09-18",7.3013,7.5167,7.2959,7.4359,19838100.0],["2018-09-19",7.5759,7.7536,7.5652,7.6567,21790900.0],["2018-09-20",7.8021,7.8398,7.6944,7.8182,18801600.0],["2018-09-21",7.8882,8.1305,7.8775,8.109,27725600.0],["2018-09-24",8.0605,8.179,7.9421,7.9636,17073500.0],["2018-09-25",7.9044,8.2167,7.9044,8.2113,23175100.0],["2018-09-26",8.2167,8.2328,7.9798,8.0713,30406400.0],["2018-09-27",8.0767,8.0875,7.9152,7.9905,16933400.0],["2018-09-28",7.9528,8.1467,7.9475,7.9905,17512700.0],["2018-10-01",7.9744,8.1467,7.9151,8.0928,13293900.0],["2018-10-02",8.2651,8.5074,8.2328,8.4105,34345800.0],["2018-10-03",8.4967,8.6851,8.2328,8.319,40515600.0],["2018-10-04",8.3459,8.3567,8.0659,8.1305,21482400.0],["2018-10-05",8.0067,8.1198,7.9744,8.0821,23207600.0],["2018-10-08",8.0982,8.2705,8.0282,8.1898,28973100.0],["2018-10-09",8.2598,8.4213,8.1521,8.3674,21207800.0],["2018-10-10",8.3298,8.3621,7.9959,7.9959,23336400.0],["2018-10-11",8.0767,8.2328,7.9905,8.0498,20463600.0],["2018-10-12",8.2382,8.3405,8.1036,8.2167,17613800.0],["2018-10-15",8.2921,8.4482,8.1628,8.3244,20372000.0],["2018-10-16",8.5505,8.5613,8.2598,8.3351,22208200.0],["2018-10-17",8.4859,8.6259,8.3459,8.5774,27537200.0],["2018-10-18",8.5344,8.5344,8.1198,8.1575,28358600.0],["2018-10-19",8.2544,8.3728,8.1467,8.2167,18725900.0],["2018-10-22",8.3944,8.5021,8.319,8.4913,22923100.0],["2018-10-23",8.2705,8.2921,8.0659,8.2005,29588600.0],["2018-10-24",8.3728,8.3836,7.7805,7.8075,29566000.0],["2018-10-25",8.0444,8.0605,7.7428,7.9259,29501000.0],["2018-10-26",7.8075,8.1898,7.7967,8.1144,39050000.0],["2018-10-29",8.2651,8.2974,7.5921,7.6836,39303700.0],["2018-10-30",7.7159,7.9098,7.6621,7.8559,28975400.0],["2018-10-31",7.9475,8.1736,7.9313,8.1305,26204500.0],["2018-11-01",8.2167,8.4697,8.039,8.3567,20387800.0],["2018-11-02",8.4159,8.5721,8.1898,8.319,19612200.0],["2018-11-05",8.3513,8.4159,8.2328,8.2921,13491500.0],["2018-11-06",8.2598,8.3136,8.1413,8.2328,12682800.0],["2018-11-07",8.2651,8.3028,8.1575,8.249,11247900.0],["2018-11-08",8.319,8.4159,8.1198,8.1682,13839200.0],["2018-11-09",8.0928,8.0982,7.7428,7.8613,35420800.0],["2018-11-12",7.9044,7.9152,7.759,7.7859,18640000.0],["2018-11-13",7.7267,7.9367,7.6513,7.8613,23855200.0],["2018-11-14",7.8452,7.9367,7.6621,7.8236,23243900.0],["2018-11-15",7.8182,8.0713,7.8128,8.039,14805300.0],["2018-11-16",7.9798,8.0982,7.9098,8.0605,16468700.0],["2018-11-19",7.969,7.9798,7.8128,7.9259,14460000.0],["2018-11-20",7.7644,7.7644,7.4252,7.5759,19791100.0],["2018-11-21",7.6513,7.7375,7.6082,7.7267,25058900.0],["2018-11-23",7.3552,7.3606,7.0698,7.1398,30503900.0],["2018-11-26",6.8652,7.0806,6.8113,6.8652,31244500.0],["2018-11-27",6.8221,6.9675,6.7575,6.9406,26799000.0],["2018-11-28",7.0913,7.3067,6.9621,7.2798,24391600.0],["2018-11-29",7.2906,7.3175,7.1236,7.2529,28832100.0],["2018-11-30",7.2636,7.4682,7.2098,7.3767,23454000.0],["2018-12-03",7.6567,7.689,7.5059,7.5813,21391800.0],["2018-12-04",7.5544,7.6352,7.2959,7.3229,26542200.0],["2018-12-06",7.0213,7.3013,6.9729,7.2852,35775200.0],["2018-12-07",7.3013,7.3929,7.0321,7.0752,24976200.0],["2018-12-10",6.9621,7.0213,6.8436,6.9244,22182100.0],["2018-12-11",7.0967,7.1183,6.8813,7.0052,27275400.0],["2018-12-12",7.1236,7.1559,6.9944,7.0106,18085400.0],["2018-12-13",7.0698,7.0859,6.9513,7.0213,17212000.0],["2018-12-14",6.8759,7.0644,6.8652,6.9783,23547100.0],["2018-12-17",7.0644,7.2206,6.9729,7.0159,22045600.0],["2018-12-18",7.1021,7.1936,7.0429,7.1021,20005800.0],["2018-12-19",7.199,7.269,6.7952,6.8544,32017500.0],["2018-12-20",7.0698,7.1344,6.876,6.9675,29154500.0],["2018-12-21",7.0483,7.1236,6.9083,6.9459,21755100.0],["2018-12-24",6.9029,7.0159,6.779,6.7844,11224100.0],["2018-12-26",6.8275,7.0375,6.7575,7.0375,16587500.0],["2018-12-27",6.8383,6.9944,6.8113,6.9944,18651400.0],["2018-12-28",7.0267,7.0859,6.9567,7.0106,13777600.0],["2018-12-31",7.0913,7.1398,7.0267,7.1021,9599600.0],["2019-01-02",6.9675,7.2582,6.9567,7.2529,22120700.0],["2019-01-03",7.1936,7.2044,6.9029,6.9083,27666700.0],["2019-01-04",7.1882,7.5867,7.1829,7.549,42880100.0],["2019-01-07",7.6621,7.689,7.4305,7.4467,26186100.0],["2019-01-08",7.5059,7.619,7.4575,7.5705,20270400.0],["2019-01-09",7.8128,7.8936,7.7698,7.8128,30852000.0],["2019-01-10",7.6728,7.7536,7.6082,7.7536,18677100.0],["2019-01-11",7.6567,7.6729,7.5705,7.5975,17448300.0],["2019-01-14",7.4898,7.6567,7.4844,7.6082,14188100.0],["2019-01-15",7.6782,7.6782,7.4898,7.5705,19092900.0],["2019-01-16",7.5867,7.6244,7.5598,7.5975,16980600.0],["2019-01-17",7.5544,7.8775,7.549,7.7913,29542100.0],["2019-01-18",7.9151,7.9205,7.7859,7.8667,24177000.0],["2019-01-22",7.8075,7.8344,7.7105,7.7805,28366800.0],["2019-01-23",7.8667,7.9636,7.829,7.9421,19896800.0],["2019-01-24",7.9205,8.0551,7.9151,8.0013,24996900.0],["2019-01-25",8.1736,8.319,6.919,7.3552,157468400.0],["2019-01-28",6.2944,6.359,5.966,6.0306,150204000.0],["2019-01-29",6.3267,6.3375,6.1544,6.1814,84280700.0],["2019-01-30",6.709,6.8383,6.6444,6.779,96986200.0],["2019-01-31",6.806,6.849,6.639,6.6983,44701900.0],["2019-02-01",6.7144,6.8113,6.6821,6.7683,27898100.0],["2019-02-04",6.5313,6.5744,6.3483,6.5421,59850100.0],["2019-02-05",6.526,6.5583,6.429,6.5206,29661500.0],["2019-02-06",6.3806,6.4452,6.0252,6.1167,67720800.0],["2019-02-07",6.0683,6.1329,5.9391,6.0144,54779700.0],["2019-02-08",5.9121,6.2621,5.8637,6.1329,66887500.0],["2019-02-11",6.1706,6.176,5.966,6.0414,39647300.0],["2019-02-12",6.0898,6.4129,6.0683,6.3806,49077800.0],["2019-02-13",6.5421,6.6067,6.4452,6.4613,32913500.0],["2019-02-14",6.4452,6.5852,6.429,6.5367,26821700.0],["2019-02-15",6.6175,6.6606,6.5475,6.639,29025100.0],["2019-02-19",6.5475,6.6336,6.5367,6.5637,27907500.0],["2019-02-20",6.5044,6.666,6.499,6.5852,23507300.0],["2019-02-21",6.4829,6.5313,6.4398,6.4775,35357900.0],["2019-02-22",6.5529,6.736,6.5529,6.7306,20253300.0],["2019-02-25",6.7683,6.7844,6.6606,6.7575,23818300.0],["2019-02-26",6.7036,6.7683,6.666,6.7413,13670700.0],["2019-02-27",6.7306,6.7736,6.666,6.7252,24632300.0],["2019-02-28",6.6821,6.7413,6.6067,6.7198,23508400.0],["2019-03-01",6.4829,6.6821,6.4775,6.6713,37611000.0],["2019-03-04",6.4775,6.7198,6.4183,6.6875,32129700.0],["2019-03-05",6.6498,6.9513,6.6498,6.8167,25783800.0],["2019-03-06",6.8867,6.8867,6.6444,6.7252,35608700.0],["2019-03-07",6.7844,6.8006,6.6983,6.7844,30780900.0],["2019-03-08",6.6767,6.7898,6.6013,6.779,21803600.0],["2019-03-11",6.8706,6.9944,6.8598,6.9944,24991800.0],["2019-03-12",6.989,7.1129,6.9836,7.0267,32748700.0],["2019-03-13",7.0159,7.2044,7.0052,7.1506,27274300.0],["2019-03-14",7.059,7.1075,7.0267,7.0806,19052800.0],["2019-03-15",7.1021,7.2152,7.0859,7.1075,34941700.0],["2019-03-18",7.0644,7.1721,7.0052,7.1506,35198100.0],["2019-03-19",7.2259,7.5275,7.199,7.3767,42430900.0],["2019-03-20",7.3013,7.3498,7.1936,7.2636,29029200.0],["2019-03-21",7.2959,7.3336,7.1236,7.2475,27701400.0],["2019-03-22",7.1075,7.1398,6.8706,6.9029,35756100.0],["2019-03-25",6.9029,7.0106,6.8113,6.9244,27058600.0],["2019-03-26",7.0052,7.0859,6.9621,7.0106,16290700.0],["2019-03-27",6.9029,6.9836,6.7198,6.8221,25543500.0],["2019-03-28",6.8383,6.8813,6.6336,6.8006,19876000.0],["2019-03-29",6.9406,7.1452,6.9406,7.0321,23143400.0],["2019-04-01",7.3175,7.3767,7.2906,7.3121,24432900.0],["2019-04-02",7.3982,7.4198,7.199,7.2529,16440100.0],["2019-04-03",7.3767,7.3875,7.1721,7.1829,24721400.0],["2019-04-04",7.1829,7.3282,7.1559,7.2529,20157700.0],["2019-04-05",7.2475,7.269,7.1829,7.2098,12149700.0],["2019-04-08",7.3067,7.4575,7.2959,7.4413,16859600.0],["2019-04-09",7.3982,7.4036,7.2906,7.3067,15594100.0],["2019-04-10",7.3229,7.3982,7.2206,7.3013,31453000.0],["2019-04-11",7.2206,7.2313,7.1021,7.2152,20926500.0],["2019-04-12",7.2582,7.3229,7.0913,7.129,15113000.0],["2019-04-15",7.1613,7.1775,7.0321,7.1506,15595700.0],["2019-04-16",7.0536,7.3336,7.0536,7.3067,24468100.0],["2019-04-17",7.3659,7.4144,7.0698,7.1452,22478200.0],["2019-04-18",7.1829,7.2475,7.0967,7.1721,10311500.0],["2019-04-22",7.0967,7.1129,6.9621,7.0321,14459600.0],["2019-04-23",7.0267,7.0967,6.9621,7.0913,18815300.0],["2019-04-24",7.0106,7.0106,6.7521,6.7629,26146400.0],["2019-04-25",6.7467,6.8383,6.6498,6.8275,14451200.0],["2019-04-26",6.7844,6.9029,6.7736,6.9029,12317000.0],["2019-04-29",6.919,6.9352,6.8329,6.8813,11890100.0],["2019-04-30",6.8706,6.9244,6.7844,6.8813,14233100.0],["2019-05-01",6.9083,6.9136,6.6498,6.666,17633000.0],["2019-05-02",6.666,6.6767,6.6013,6.6552,15322300.0],["2019-05-03",6.7736,6.919,6.7629,6.8867,17316500.0],["2019-05-06",6.6498,6.7683,6.6498,6.7413,16791200.0],["2019-05-07",6.6229,6.7306,6.5529,6.7252,18788900.0],["2019-05-08",6.8275,6.8436,6.6713,6.6929,19688000.0],["2019-05-09",6.5852,6.6336,6.4775,6.596,22556300.0],["2019-05-10",6.6336,6.7844,6.5152,6.7144,24177600.0],["2019-05-13",6.5421,6.5744,6.4183,6.4506,25256100.0],["2019-05-14",6.499,6.5044,6.4129,6.4829,20354200.0],["2019-05-15",6.3429,6.526,6.3267,6.4613,13452800.0],["2019-05-16",6.526,6.5583,6.1275,6.1975,50807400.0],["2019-05-17",6.1275,6.2675,6.1167,6.2406,32287800.0],["2019-05-20",6.2137,6.2298,6.1329,6.1437,20770500.0],["2019-05-21",6.0791,6.3752,6.0467,6.3052,26257600.0],["2019-05-22",6.5152,6.5313,6.3106,6.3267,18091000.0],["2019-05-23",6.2406,6.3913,6.1544,6.3483,14156700.0],["2019-05-24",6.526,6.569,6.4721,6.4721,28916700.0],["2019-05-28",6.6929,6.8006,6.6552,6.6767,28428000.0],["2019-05-29",6.6336,6.7198,6.596,6.709,20874900.0],["2019-05-30",6.709,6.7844,6.6875,6.7467,14263900.0],["2019-05-31",6.6606,6.9783,6.6444,6.7144,28326100.0],["2019-06-03",6.7575,6.7898,6.6606,6.7198,19101800.0],["2019-06-04",6.7952,6.8167,6.6983,6.806,21207000.0],["2019-06-05",6.8006,6.8167,6.6121,6.6821,14184800.0],["2019-06-06",6.736,6.779,6.6767,6.7467,13842100.0],["2019-06-07",6.7198,6.8167,6.6983,6.7467,16036300.0],["2019-06-10",6.7736,6.8006,6.6767,6.6875,21973200.0],["2019-06-11",6.9513,7.1667,6.9298,7.1398,44946800.0],["2019-06-12",7.1936,7.2367,7.0806,7.1236,22120500.0],["2019-06-13",7.2636,7.3067,7.1829,7.2313,19151600.0],["2019-06-14",7.1667,7.1775,7.0267,7.0644,17962200.0],["2019-06-17",7.0644,7.0752,6.9083,6.9298,13722900.0],["2019-06-18",7.129,7.2906,7.0913,7.2475,21125500.0],["2019-06-19",7.2906,7.3229,7.1775,7.2906,27063500.0],["2019-06-20",7.4413,7.5382,7.3498,7.3821,14594600.0],["2019-06-21",7.3336,7.409,7.2852,7.2852,19521300.0],["2019-06-24",7.3175,7.3713,7.2906,7.3444,10638600.0],["2019-06-25",7.3121,7.3498,7.1506,7.1775,15995700.0],["2019-06-26",7.2421,7.2744,7.1613,7.2367,11992000.0],["2019-06-27",7.2313,7.2798,7.1506,7.2313,12291500.0],["2019-06-28",7.3067,7.3121,7.2206,7.2367,13853000.0],["2019-07-01",7.5167,7.549,7.4682,7.5005,25215500.0],["2019-07-02",7.4359,7.4736,7.0106,7.1559,38848700.0],["2019-07-03",7.1613,7.2582,7.1236,7.199,16019700.0],["2019-07-05",7.0483,7.0698,6.9567,7.0644,28408000.0],["2019-07-08",7.1452,7.2798,7.1129,7.1613,18994600.0],["2019-07-09",7.0159,7.2529,7.0159,7.1936,14378700.0],["2019-07-10",7.3444,7.5005,7.3282,7.4359,30888800.0],["2019-07-11",7.4575,7.5221,7.3821,7.4521,19754800.0],["2019-07-12",7.5329,7.5382,7.4198,7.4305,15585100.0],["2019-07-15",7.5329,7.5867,7.4952,7.5382,15898500.0],["2019-07-16",7.5598,7.6352,7.5436,7.5544,14536800.0],["2019-07-17",7.5544,7.5544,7.479,7.5113,13012100.0],["2019-07-18",7.5113,7.5813,7.4736,7.5436,15911500.0],["2019-07-19",7.619,7.6405,7.5275,7.5598,11851100.0],["2019-07-22",7.5436,7.5652,7.4305,7.4952,12646500.0],["2019-07-23",7.4736,7.479,7.3552,7.3713,14990700.0],["2019-07-24",7.269,7.2798,7.199,7.2259,18275500.0],["2019-07-25",7.1721,7.2152,7.0859,7.1398,14773400.0],["2019-07-26",7.2529,7.2529,7.1344,7.1452,12055500.0],["2019-07-29",7.1021,7.1344,7.0429,7.129,17826100.0],["2019-07-30",7.1506,7.1559,7.0752,7.0859,20709700.0],["2019-07-31",7.1344,7.1667,6.919,6.9944,27454600.0],["2019-08-01",6.8544,6.9136,6.7252,6.7413,29837000.0],["2019-08-02",6.6444,6.6875,6.5637,6.6121,19317000.0],["2019-08-05",6.3106,6.3214,6.1921,6.2244,27417500.0],["2019-08-06",6.359,6.3752,6.2406,6.3267,21088000.0],["2019-08-07",6.1814,6.2729,6.1329,6.2675,21091300.0],["2019-08-08",6.4183,6.4667,6.3913,6.4452,20536400.0],["2019-08-09",6.359,6.386,6.1975,6.219,19123500.0],["2019-08-12",6.0575,6.1598,6.0252,6.0844,13687700.0],["2019-08-13",6.0898,6.3537,6.0683,6.2998,27767200.0],["2019-08-14",6.1114,6.1114,5.9498,5.9552,24040000.0],["2019-08-15",5.9606,5.9767,5.7506,5.9067,20501500.0],["2019-08-16",5.9498,5.9821,5.8367,5.8583,16612100.0],["2019-08-19",5.9391,5.9498,5.7021,5.7506,21986500.0],["2019-08-20",5.7129,5.9121,5.7075,5.8098,18706600.0],["2019-08-21",5.756,5.9175,5.7452,5.8475,19556800.0],["2019-08-22",5.8529,5.8906,5.756,5.7991,16527400.0],["2019-08-23",5.7883,5.8744,5.5944,5.6321,24437000.0],["2019-08-26",5.6429,5.6537,5.4921,5.5352,15253000.0],["2019-08-27",5.546,5.6806,5.5352,5.5621,21225400.0],["2019-08-28",5.5944,5.7021,5.546,5.616,12539100.0],["2019-08-29",5.6914,5.8314,5.6698,5.7721,20135700.0],["2019-08-30",5.9444,6.0037,5.8744,5.9229,29954000.0],["2019-09-03",5.8852,5.9444,5.8314,5.8744,16612800.0],["2019-09-04",6.0144,6.0629,5.9875,6.0521,17011500.0],["2019-09-05",6.1706,6.2029,6.0844,6.1006,16574600.0],["2019-09-06",6.0844,6.1598,6.0844,6.106,16838300.0],["2019-09-09",6.106,6.2514,6.1006,6.2514,18956800.0],["2019-09-10",6.1975,6.3537,6.1598,6.316,20728700.0],["2019-09-11",6.3429,6.429,6.2675,6.359,20107500.0],["2019-09-12",6.4937,6.5744,6.4344,6.5529,30558400.0],["2019-09-13",6.6552,6.666,6.526,6.5421,24857400.0],["2019-09-16",6.4075,6.4506,6.3483,6.3913,18225800.0],["2019-09-17",6.3052,6.4452,6.289,6.4237,13757100.0],["2019-09-18",6.386,6.429,6.2621,6.3375,15287400.0],["2019-09-19",6.2514,6.3052,6.219,6.2352,13662100.0],["2019-09-20",6.246,6.2944,6.176,6.2352,14515800.0],["2019-09-23",6.1975,6.2567,6.1652,6.176,16533300.0],["2019-09-24",6.1329,6.1383,6.0144,6.036,15789100.0],["2019-09-25",6.0252,6.1867,5.9929,6.176,16306100.0],["2019-09-26",6.2298,6.2298,6.1275,6.1598,14592600.0],["2019-09-27",6.2137,6.2406,6.106,6.1544,13501100.0],["2019-09-30",6.0952,6.2083,6.079,6.1921,12819500.0],["2019-10-01",6.1544,6.2783,6.1437,6.1652,18367200.0],["2019-10-02",6.0091,6.0414,5.8421,5.8529,35259100.0],["2019-10-03",5.8691,6.0144,5.7775,5.9552,26433700.0],["2019-10-04",6.0575,6.176,6.0521,6.1652,21606900.0],["2019-10-07",6.1598,6.2029,6.036,6.0521,12404600.0],["2019-10-08",6.0198,6.0414,5.9444,5.9498,19897800.0],["2019-10-09",6.0252,6.0306,5.9175,5.9821,12151800.0],["2019-10-10",6.0198,6.2029,6.0198,6.149,22547700.0],["2019-10-11",6.2944,6.4075,6.2837,6.359,23397600.0],["2019-10-14",6.2406,6.2567,6.1867,6.2352,12863900.0],["2019-10-15",6.2083,6.2406,6.1437,6.1598,18703300.0],["2019-10-16",6.0306,6.0737,5.9983,6.036,22808100.0],["2019-10-17",6.0844,6.106,6.0037,6.0144,14801700.0],["2019-10-18",6.0521,6.1114,5.9983,6.0037,13181400.0],["2019-10-21",6.0575,6.1275,6.0414,6.1275,9959600.0],["2019-10-22",6.176,6.2621,6.1706,6.2298,17331100.0],["2019-10-23",6.246,6.2944,6.2083,6.2729,13323000.0],["2019-10-24",6.3375,6.3429,6.1867,6.1975,19610100.0],["2019-10-25",6.3806,6.499,6.3752,6.4829,28137900.0],["2019-10-28",6.5637,6.5852,6.5044,6.5852,21694600.0],["2019-10-29",6.4721,6.569,6.4721,6.5367,16324600.0],["2019-10-30",6.4398,6.5313,6.3537,6.5313,16135900.0],["2019-10-31",6.429,6.4344,6.246,6.3214,16008300.0],["2019-11-01",6.4613,6.5744,6.456,6.5367,24896100.0],["2019-11-04",6.6767,6.6875,6.6175,6.639,14029400.0],["2019-11-05",6.7198,6.7198,6.6336,6.666,17273400.0],["2019-11-06",6.4667,6.6121,6.4667,6.5529,18869800.0],["2019-11-07",6.569,6.6337,6.4937,6.5744,22387300.0],["2019-11-08",6.3321,6.4183,6.3052,6.3375,18263900.0],["2019-11-11",6.2137,6.2567,6.1921,6.2514,60845500.0],["2019-11-12",6.2029,6.2352,6.1437,6.1921,20027000.0],["2019-11-13",6.1114,6.1329,6.0198,6.0414,13866800.0],["2019-11-14",6.0575,6.1114,6.0198,6.0306,12915200.0],["2019-11-15",6.1114,6.1975,6.0844,6.1706,12458500.0],["2019-11-18",6.1275,6.1598,6.0737,6.0844,13348100.0],["2019-11-19",6.1598,6.1814,6.0898,6.1706,15658300.0],["2019-11-20",6.0898,6.1706,5.9929,6.0629,12417400.0],["2019-11-21",6.1167,6.1975,6.0683,6.176,15263700.0],["2019-11-22",6.3537,6.4237,6.3214,6.4021,30538500.0],["2019-11-25",6.4721,6.5367,6.4506,6.4775,18666900.0],["2019-11-26",6.4452,6.5044,6.3698,6.4775,26175800.0],["2019-11-27",6.4183,6.4237,6.3106,6.3913,15572600.0],["2019-11-29",6.3429,6.386,6.3214,6.3321,7450500.0],["2019-12-02",6.4506,6.5744,6.4129,6.5367,17935000.0],["2019-12-03",6.4721,6.4883,6.4129,6.4613,20077900.0],["2019-12-04",6.4937,6.5367,6.4667,6.5152,10652200.0],["2019-12-05",6.4829,6.5583,6.456,6.526,13333300.0],["2019-12-06",6.6121,6.6929,6.5852,6.6713,22335000.0],["2019-12-09",6.7252,6.7898,6.6498,6.666,42420200.0],["2019-12-10",6.6444,6.6713,6.596,6.6229,11778000.0],["2019-12-11",6.6983,6.7898,6.6821,6.7736,13591600.0],["2019-12-12",6.7683,6.9675,6.7575,6.9513,21931800.0],["2019-12-13",6.9675,7.1129,6.9406,7.0321,32018200.0],["2019-12-16",7.1775,7.1775,7.0859,7.0859,20446100.0],["2019-12-17",7.059,7.0967,7.0213,7.0483,17965500.0],["2019-12-18",7.0375,7.0752,6.9513,7.0429,17987200.0],["2019-12-19",7.0698,7.1882,7.0536,7.1182,13284100.0],["2019-12-20",7.1882,7.2206,7.129,7.1452,27190300.0],["2019-12-23",7.2098,7.2259,7.1506,7.1613,23768800.0],["2019-12-24",7.1775,7.3067,7.1667,7.2529,5251400.0],["2019-12-26",7.2206,7.2852,7.2206,7.2636,14680300.0],["2019-12-27",7.273,7.3504,7.273,7.3062,18324000.0],["2019-12-30",7.3283,7.3725,7.2896,7.2896,11795700.0],["2019-12-31",7.2896,7.3283,7.2454,7.2951,8207600.0],["2020-01-02",7.3559,7.4444,7.3449,7.4333,19410400.0],["2020-01-03",7.3117,7.4333,7.3117,7.3449,17770000.0],["2020-01-06",7.2288,7.2951,7.2122,7.262,19213300.0],["2020-01-07",7.2122,7.3559,7.2067,7.3117,18859600.0],["2020-01-08",7.2841,7.3891,7.2509,7.3062,24916400.0],["2020-01-09",7.2509,7.262,7.1625,7.1791,17937000.0],["2020-01-10",7.2233,7.262,7.1459,7.168,14055100.0],["2020-01-13",7.1625,7.4057,7.157,7.3615,26080400.0],["2020-01-14",7.4444,7.4886,7.3891,7.4333,17567200.0],["2020-01-15",7.4278,7.4278,7.2786,7.3283,15928300.0],["2020-01-16",7.3393,7.3393,7.2454,7.273,13701700.0],["2020-01-17",7.4443,7.5549,7.4001,7.5328,22030300.0],["2020-01-21",7.4775,7.4775,7.2896,7.3228,23668300.0],["2020-01-22",7.3891,7.4499,7.378,7.4167,14244400.0],["2020-01-23",7.262,7.367,7.2178,7.3504,26282200.0],["2020-01-24",7.2896,7.2951,7.052,7.0962,30560900.0],["2020-01-27",6.6817,6.7148,6.5988,6.6319,40353800.0],["2020-01-28",6.7701,6.7977,6.6762,6.7314,25003800.0],["2020-01-29",6.6872,6.7148,6.5822,6.6043,21947600.0],["2020-01-30",6.5214,6.654,6.4496,6.6375,26128300.0],["2020-01-31",6.5104,6.538,6.4053,6.4827,23213800.0],["2020-02-03",6.538,6.6209,6.5325,6.5767,17943900.0],["2020-02-04",6.7867,6.8254,6.748,6.7591,21074000.0],["2020-02-05",6.9414,6.9525,6.8641,6.8751,17816600.0],["2020-02-06",6.9856,6.9856,6.7977,6.853,16383000.0],["2020-02-07",6.7425,6.7425,6.6209,6.654,37275400.0],["2020-02-10",6.5159,6.5325,6.3611,6.4109,29912200.0],["2020-02-11",6.5933,6.654,6.5767,6.5877,30155800.0],["2020-02-12",6.7425,6.7535,6.6983,6.6983,24756300.0],["2020-02-13",6.6209,6.6485,6.5656,6.5933,21709300.0],["2020-02-14",6.6098,6.6319,6.5048,6.5601,15698400.0],["2020-02-18",6.643,6.7148,6.5933,6.643,25402600.0],["2020-02-19",6.6596,6.6872,6.6209,6.6596,16228000.0],["2020-02-20",6.6817,6.6983,6.5269,6.549,19394100.0],["2020-02-21",6.3169,6.3446,6.2285,6.3114,39728000.0],["2020-02-24",6.0516,6.0682,5.7974,5.8361,50569600.0],["2020-02-25",5.908,5.9798,5.6593,5.6979,41068900.0],["2020-02-26",5.7422,5.8416,5.5819,5.6261,49291900.0],["2020-02-27",5.4161,5.615,5.3387,5.4824,51569800.0],["2020-02-28",5.3056,5.4382,5.2669,5.4271,58968300.0],["2020-03-02",5.5874,5.7808,5.5156,5.6758,55830000.0],["2020-03-03",5.8637,6.0295,5.6095,5.6482,64799000.0],["2020-03-04",5.8085,5.9024,5.7035,5.8361,46153500.0],["2020-03-05",5.6703,5.6814,5.4603,5.5929,59129800.0],["2020-03-06",5.2061,5.4658,5.2061,5.2669,42161900.0],["2020-03-09",4.5871,4.8524,4.3384,4.4047,59785500.0],["2020-03-10",4.8689,5.3608,4.8137,5.195,71490600.0],["2020-03-11",5.1066,5.2337,4.5152,4.6976,73917200.0],["2020-03-12",4.1007,4.2444,3.6531,3.9571,77801900.0],["2020-03-13",5.0016,5.1121,4.2721,4.8082,56593800.0],["2020-03-16",3.9239,4.6037,3.9239,4.366,33107300.0],["2020-03-17",4.4876,4.775,4.261,4.5152,30640800.0],["2020-03-18",4.156,4.4323,3.8244,4.0897,50289600.0],["2020-03-19",3.9957,4.1892,3.7802,3.9681,31102400.0],["2020-03-20",4.1947,4.355,3.7968,3.8576,36080700.0],["2020-03-23",3.6973,3.8576,3.5868,3.6365,32474300.0],["2020-03-24",4.0621,4.2058,3.9902,4.145,32700300.0],["2020-03-25",4.2555,4.5539,4.145,4.4434,32929700.0],["2020-03-26",4.5981,4.6755,4.3992,4.5981,25869700.0],["2020-03-27",4.2721,4.5042,4.2444,4.3329,21021000.0],["2020-03-30",4.46,4.5042,4.3494,4.4434,18079900.0],["2020-03-31",4.5429,4.7418,4.5152,4.5816,34289000.0],["2020-04-01",4.3881,4.6424,4.3881,4.5042,27309500.0],["2020-04-02",4.6092,4.681,4.3826,4.5042,27479500.0],["2020-04-03",4.4047,4.4655,4.1173,4.1892,28712900.0],["2020-04-06",4.471,4.5705,4.3716,4.4821,27421600.0],["2020-04-07",4.7971,4.8082,4.6037,4.6313,22663200.0],["2020-04-08",4.6202,4.7142,4.5926,4.6645,19323300.0],["2020-04-09",4.775,4.8468,4.6424,4.6976,22372400.0],["2020-04-13",4.67,4.7529,4.6092,4.7363,18465100.0],["2020-04-14",4.8634,4.9076,4.7253,4.7474,20187000.0],["2020-04-15",4.5429,4.6092,4.4655,4.565,18345600.0],["2020-04-16",4.5595,4.5595,4.4047,4.4931,21048400.0],["2020-04-17",4.576,4.6479,4.5263,4.6202,18665000.0],["2020-04-20",4.4489,4.4987,4.3771,4.4158,25888800.0],["2020-04-21",4.3329,4.355,4.2002,4.3052,21564500.0],["2020-04-22",4.3384,4.4323,4.3163,4.4047,21909700.0],["2020-04-23",4.3826,4.5429,4.3384,4.3439,27748900.0],["2020-04-24",4.3273,4.3439,4.0676,4.2389,45475600.0],["2020-04-27",4.366,4.4047,4.2887,4.355,26284500.0],["2020-04-28",4.4655,4.5208,4.3052,4.4821,24653700.0],["2020-04-29",4.5705,4.8634,4.5595,4.8413,36265100.0],["2020-04-30",4.6534,4.6921,4.5374,4.5595,25434800.0],["2020-05-01",4.4213,4.4434,4.355,4.4102,15991000.0],["2020-05-04",4.3108,4.4158,4.2887,4.4102,15604500.0],["2020-05-05",4.4489,4.5208,4.3163,4.3163,17398800.0],["2020-05-06",4.3052,4.355,4.25,4.2997,20273800.0],["2020-05-07",4.366,4.4766,4.355,4.3826,22828200.0],["2020-05-08",4.5042,4.7308,4.5042,4.7087,27540800.0],["2020-05-11",4.6424,4.6976,4.5374,4.5484,23699300.0],["2020-05-12",4.6424,4.67,4.471,4.4766,20347500.0],["2020-05-13",4.6037,4.6092,4.4323,4.5208,27974900.0],["2020-05-14",4.3881,4.5705,4.3439,4.5539,30912200.0],["2020-05-15",4.6258,4.7087,4.5484,4.5705,30860000.0],["2020-05-18",4.9408,4.9905,4.8634,4.9795,35793000.0],["2020-05-19",4.9905,5.079,4.9408,5.0126,32715500.0],["2020-05-20",5.1674,5.2227,5.0734,5.1232,23435300.0],["2020-05-21",5.1232,5.1895,5.0016,5.0458,34691000.0],["2020-05-22",4.985,5.0569,4.9132,4.9629,23412900.0],["2020-05-26",5.1729,5.1729,4.9961,5.0347,31909200.0],["2020-05-27",5.1508,5.3,5.0845,5.289,28978600.0],["2020-05-28",5.3332,5.3387,5.1287,5.1453,24760200.0],["2020-05-29",5.2448,5.4161,5.1895,5.394,37186400.0],["2020-06-01",5.4382,5.5156,5.4216,5.4382,26790500.0],["2020-06-02",5.5542,5.6703,5.5377,5.6703,29054600.0],["2020-06-03",5.8693,5.9356,5.7864,5.8416,35975700.0],["2020-06-04",5.814,6.013,5.7698,5.9909,41536200.0],["2020-06-05",6.2009,6.2617,6.024,6.1014,46686600.0],["2020-06-08",6.1622,6.2451,6.0516,6.2285,31123800.0],["2020-06-09",6.0848,6.223,6.0627,6.2009,19166500.0],["2020-06-10",6.2285,6.234,6.0461,6.0903,30075000.0],["2020-06-11",5.814,5.8693,5.6261,5.6648,30162500.0],["2020-06-12",5.8416,5.9135,5.6758,5.8748,31964800.0],["2020-06-15",5.5819,5.8637,5.5653,5.8637,33837300.0],["2020-06-16",5.9798,6.0074,5.7587,5.8914,43970200.0],["2020-06-17",5.8582,5.9577,5.814,5.9356,34889800.0],["2020-06-18",5.7919,5.8472,5.7643,5.8306,34436100.0],["2020-06-19",5.8085,5.8472,5.6814,5.6979,43773700.0],["2020-06-22",5.7698,5.8803,5.7366,5.7808,17825600.0],["2020-06-23",5.9687,6.0682,5.9245,5.9687,24413500.0],["2020-06-24",5.919,5.9245,5.7035,5.7477,18254600.0],["2020-06-25",5.7753,5.8361,5.6758,5.8361,32098700.0],["2020-06-26",5.72,5.7919,5.5929,5.6316,18614800.0],["2020-06-29",5.6814,5.709,5.5819,5.6427,14625700.0],["2020-06-30",5.5985,5.7532,5.5598,5.6979,21777400.0],["2020-07-01",5.7311,5.7753,5.5874,5.6814,22874200.0],["2020-07-02",5.7532,5.8637,5.7256,5.7532,17517400.0],["2020-07-06",5.8527,5.9356,5.8251,5.8582,22903600.0],["2020-07-07",5.8914,5.9245,5.7864,5.7864,15840200.0],["2020-07-08",5.9466,5.9964,5.8637,5.9466,22815900.0],["2020-07-09",6.013,6.0295,5.814,5.8748,19137300.0],["2020-07-10",5.8416,5.9798,5.8195,5.9632,23732700.0],["2020-07-13",6.0461,6.1401,5.9411,5.9577,25884400.0],["2020-07-14",5.9632,6.433,5.9301,6.4109,48474200.0],["2020-07-15",6.4882,6.5104,6.2561,6.3777,23632600.0],["2020-07-16",6.3335,6.3501,6.2285,6.234,27862000.0],["2020-07-17",6.3169,6.328,6.2506,6.2506,25853400.0],["2020-07-20",6.2561,6.3556,6.2451,6.3224,20665900.0],["2020-07-21",6.3224,6.3998,6.2727,6.3335,27836500.0],["2020-07-22",6.4772,6.4772,6.3611,6.3998,28233600.0],["2020-07-23",6.4053,6.444,6.2395,6.2395,27353300.0],["2020-07-24",6.2009,6.2672,6.129,6.223,36014200.0],["2020-07-27",6.3335,6.5988,6.2727,6.5822,42063100.0],["2020-07-28",6.444,6.5159,6.4053,6.4882,20529100.0],["2020-07-29",6.5822,6.7148,6.5711,6.6817,24691900.0],["2020-07-30",6.5933,6.6706,6.4551,6.549,29433700.0],["2020-07-31",6.5159,6.5214,6.4053,6.433,18876900.0],["2020-08-03",6.5214,6.5325,6.2617,6.3114,28077800.0],["2020-08-04",6.1788,6.3556,6.1456,6.3501,75671000.0],["2020-08-05",6.4993,6.6043,6.4717,6.4993,26444700.0],["2020-08-06",6.433,6.5048,6.3556,6.3722,26619900.0],["2020-08-07",6.2506,6.2561,6.1124,6.1677,42556500.0],["2020-08-10",6.3003,6.3667,6.1788,6.2782,42324800.0],["2020-08-11",6.3556,6.3888,6.1566,6.1732,30996700.0],["2020-08-12",6.223,6.3114,6.1622,6.2506,26197700.0],["2020-08-13",6.339,6.3501,6.2009,6.234,17539900.0],["2020-08-14",6.2561,6.2782,6.1953,6.2617,17319600.0],["2020-08-17",6.2893,6.3722,6.2064,6.2782,28306900.0],["2020-08-18",6.4164,6.5048,6.3556,6.4109,26357700.0],["2020-08-19",6.4219,6.4551,6.234,6.2561,20971900.0],["2020-08-20",6.0959,6.2948,6.0903,6.2893,24466300.0],["2020-08-21",6.1622,6.2119,6.0793,6.1235,22804600.0],["2020-08-24",6.2174,6.2506,6.1732,6.2451,20285500.0],["2020-08-25",6.1843,6.2119,6.0903,6.2009,23660100.0],["2020-08-26",6.2064,6.2506,6.0406,6.1069,26074600.0],["2020-08-27",6.1677,6.1843,5.9687,6.0406,16175300.0],["2020-08-28",6.1401,6.2893,6.1235,6.2451,16052000.0],["2020-08-31",6.2174,6.223,6.0682,6.0793,18476000.0],["2020-09-01",6.2119,6.4053,6.1953,6.3556,20222200.0],["2020-09-02",6.3832,6.3832,6.234,6.3169,25120500.0],["2020-09-03",6.2285,6.339,6.1345,6.2119,27030500.0],["2020-09-04",6.2617,6.3224,6.1235,6.2893,20092400.0],["2020-09-08",6.0959,6.1953,6.0461,6.1014,25425900.0],["2020-09-09",6.2782,6.3059,6.2009,6.2561,25713500.0],["2020-09-10",6.2617,6.3059,6.0848,6.1235,21228700.0],["2020-09-11",6.3501,6.4827,6.3224,6.4496,45763700.0],["2020-09-14",6.5601,6.5601,6.4109,6.4938,32208500.0],["2020-09-15",6.5877,6.6762,6.5048,6.5435,44035400.0],["2020-09-16",6.5048,6.5325,6.3777,6.4053,21364400.0],["2020-09-17",6.3003,6.5988,6.2948,6.5656,34170400.0],["2020-09-18",6.5214,6.6154,6.3611,6.3611,46196400.0],["2020-09-21",6.223,6.2506,6.0074,6.1511,41534200.0],["2020-09-22",6.2128,6.2186,6.0457,6.1321,29599100.0],["2020-09-23",5.988,6.184,5.988,6.1379,84017800.0],["2020-09-24",6.1379,6.2589,6.0802,6.1667,73935000.0],["2020-09-25",6.0457,6.2013,6.0457,6.1897,45987900.0],["2020-09-28",6.2704,6.2935,6.0226,6.0457,37726900.0],["2020-09-29",6.0341,6.1782,5.9938,5.9995,28434600.0],["2020-09-30",6.086,6.184,6.0341,6.0975,27303800.0],["2020-10-01",6.0975,6.1206,5.9304,5.9995,21543500.0],["2020-10-02",5.9534,6.0745,5.9419,5.988,24827800.0],["2020-10-05",6.0918,6.2186,6.0687,6.1955,23405500.0],["2020-10-06",6.2647,6.2992,6.0111,6.0514,25228400.0],["2020-10-07",6.1552,6.2704,6.0975,6.1955,30304400.0],["2020-10-08",6.1955,6.3742,6.1724,6.3684,28357800.0],["2020-10-09",6.4318,6.4606,6.3684,6.4491,26233200.0],["2020-10-12",6.4952,6.5125,6.4433,6.4664,14906300.0],["2020-10-13",6.3453,6.5067,6.3223,6.4606,22460500.0],["2020-10-14",6.4664,6.5471,6.4606,6.5355,28812000.0],["2020-10-15",6.4145,6.501,6.3799,6.4433,16506000.0],["2020-10-16",6.4664,6.4779,6.3915,6.3915,11870300.0],["2020-10-19",6.4376,6.5298,6.403,6.4145,16480400.0],["2020-10-20",6.3915,6.4894,6.3626,6.3915,17613900.0],["2020-10-21",6.3972,6.5355,6.3742,6.4894,21332900.0],["2020-10-22",6.4837,6.5989,6.4606,6.5125,20007200.0],["2020-10-23",6.501,6.5874,6.4145,6.5182,29461400.0],["2020-10-26",6.4894,6.5125,6.3626,6.4203,18734800.0],["2020-10-27",6.3915,6.4376,6.3569,6.3626,25867000.0],["2020-10-28",6.2358,6.2647,6.0399,6.0687,26833700.0],["2020-10-29",6.0341,6.2704,5.988,6.207,32565000.0],["2020-10-30",6.1667,6.2301,6.0226,6.0918,33879000.0],["2020-11-02",6.1782,6.2128,6.1321,6.1782,10000400.0],["2020-11-03",6.2992,6.3569,6.2531,6.3338,27845500.0],["2020-11-04",6.3223,6.3857,6.2186,6.2474,25124600.0],["2020-11-05",6.3972,6.5759,6.3857,6.5298,24749700.0],["2020-11-06",6.6277,6.8179,6.6162,6.7834,25898600.0],["2020-11-09",7.0369,7.0542,6.7603,6.8006,41421800.0],["2020-11-10",6.7661,6.8813,6.7027,6.7603,40528800.0],["2020-11-11",6.8006,6.841,6.7488,6.8237,27244400.0],["2020-11-12",6.7545,6.7718,6.5874,6.622,18307900.0],["2020-11-13",6.6335,6.7315,6.5759,6.7315,34190900.0],["2020-11-16",6.7603,6.9562,6.7257,6.9505,74107400.0],["2020-11-17",7.0196,7.3943,6.9966,7.2387,53277200.0],["2020-11-18",7.279,7.3078,7.1291,7.1464,24819700.0],["2020-11-19",7.2329,7.3712,7.2156,7.3539,31339700.0],["2020-11-20",7.3309,7.3597,7.2617,7.3078,17653700.0],["2020-11-23",7.4922,7.6017,7.4231,7.6017,49044900.0],["2020-11-24",7.6536,8.0916,7.6421,8.0743,65536300.0],["2020-11-25",8.0801,8.2587,8.0455,8.2415,57687200.0],["2020-11-27",8.3567,8.5066,8.3337,8.4893,33007800.0],["2020-11-30",8.5239,8.5354,8.2991,8.3913,42430500.0],["2020-12-01",8.7832,9.0368,8.7429,9.0137,52575100.0],["2020-12-02",8.6679,8.9907,8.5527,8.8351,50382300.0],["2020-12-03",8.9388,9.0656,8.8005,8.8408,35956800.0],["2020-12-04",9.0829,9.3134,9.0598,9.25,44203800.0],["2020-12-07",9.3249,9.3883,9.2846,9.3826,42044100.0],["2020-12-08",9.2961,9.4806,9.2788,9.3307,28022200.0],["2020-12-09",9.3883,9.4056,9.1866,9.2731,29604200.0],["2020-12-10",9.4748,9.8263,9.4517,9.7975,42094300.0],["2020-12-11",9.6592,9.7514,9.6246,9.7169,31929200.0],["2020-12-14",9.6535,9.6823,9.4114,9.4863,30601700.0],["2020-12-15",9.6535,9.665,9.544,9.6073,16439100.0],["2020-12-16",9.6131,9.7802,9.5094,9.763,16764200.0],["2020-12-17",9.9359,10.0511,9.8955,9.9301,29416300.0],["2020-12-18",9.9589,10.0626,9.9243,10.0108,25577300.0],["2020-12-21",9.6419,9.8725,9.6246,9.7975,25899100.0],["2020-12-22",9.665,9.7168,9.567,9.6823,19819500.0],["2020-12-23",9.7169,9.7745,9.6592,9.6996,15523200.0],["2020-12-24",9.7399,9.7514,9.6477,9.7341,9039900.0],["2020-12-28",9.7399,9.763,9.5785,9.6419,18639400.0],["2020-12-29",9.7514,9.7975,9.5901,9.7053,21124200.0],["2020-12-30",9.6304,9.7802,9.6131,9.7687,19434900.0],["2020-12-31",9.7687,9.7802,9.6535,9.6592,8228600.0],["2021-01-04",10.0857,10.201,9.9128,10.0281,44854800.0],["2021-01-05",9.884,10.201,9.8494,10.1952,38460700.0],["2021-01-06",10.2701,10.5756,10.1952,10.4661,38234200.0],["2021-01-07",10.5986,10.9502,10.5352,10.9098,71389700.0],["2021-01-08",10.881,10.9156,10.6678,10.9041,42156400.0],["2021-01-11",10.5871,10.7542,10.541,10.7254,36916800.0],["2021-01-12",10.6447,10.8464,10.6159,10.7831,25180300.0],["2021-01-13",10.6332,10.662,10.3854,10.4603,21136400.0],["2021-01-14",10.662,10.9156,10.6102,10.9156,25737600.0],["2021-01-15",10.5352,10.541,10.1491,10.1664,33742200.0],["2021-01-19",10.1664,10.201,9.9647,10.1491,29263400.0],["2021-01-20",10.2586,10.2701,9.9013,10.0569,21869500.0],["2021-01-21",10.2183,10.2298,9.9762,10.0684,33202800.0],["2021-01-22",9.7514,9.9301,9.688,9.9186,23447600.0],["2021-01-25",9.9128,9.9128,9.6246,9.7687,16259900.0],["2021-01-26",10.005,10.0857,9.8609,9.8955,24582600.0],["2021-01-27",9.6362,9.7399,9.4402,9.5151,29628800.0],["2021-01-28",9.5209,9.7284,9.3538,9.6535,27265100.0],["2021-01-29",9.4287,9.5151,9.2731,9.3077,22826400.0],["2021-02-01",9.4921,9.7399,9.3365,9.6477,25607800.0],["2021-02-02",9.6477,9.6592,9.4114,9.4402,31693300.0],["2021-02-03",9.6304,9.9762,9.6016,9.7341,38262100.0],["2021-02-04",9.7111,9.7399,9.469,9.5094,31559000.0],["2021-02-05",9.6419,9.982,9.6362,9.9474,23718600.0],["2021-02-08",9.9992,10.2989,9.9935,10.1721,37457800.0],["2021-02-09",9.9301,10.1721,9.8379,10.1664,25655600.0],["2021-02-10",10.1952,10.2586,10.0857,10.1721,27846100.0],["2021-02-11",10.1894,10.2298,9.9704,10.0108,17275500.0],["2021-02-12",9.9186,10.1491,9.8725,10.0857,10500800.0],["2021-02-16",10.2816,10.42,10.2528,10.3912,17515200.0],["2021-02-17",10.3739,10.4718,10.1721,10.2989,29903400.0],["2021-02-18",10.3739,10.4315,10.1894,10.3623,23664300.0],["2021-02-19",10.42,10.6447,10.4084,10.5007,30013600.0],["2021-02-22",9.9243,10.42,9.8494,10.103,43032900.0],["2021-02-23",10.0742,10.345,9.8206,10.3162,32639600.0],["2021-02-24",10.2298,10.4603,10.1779,10.4027,20345600.0],["2021-02-25",10.4373,10.4891,9.9301,10.0281,31641600.0],["2021-02-26",10.1549,10.1549,9.7053,9.7399,30064700.0],["2021-03-01",10.005,10.2413,9.8897,10.103,34783500.0],["2021-03-02",9.9531,10.4257,9.9359,10.345,36881000.0],["2021-03-03",10.1779,10.443,10.0223,10.3047,42451000.0],["2021-03-04",10.4027,10.5122,9.9359,10.0857,37424400.0],["2021-03-05",10.319,10.6987,10.3069,10.6927,40994500.0],["2021-03-08",10.5842,10.759,10.337,10.3792,47401300.0],["2021-03-09",10.1261,10.3672,9.879,10.2527,37627400.0],["2021-03-10",10.1743,10.4275,10.0779,10.3792,45183100.0],["2021-03-11",10.6505,10.9338,10.6505,10.8614,30339000.0],["2021-03-12",10.6324,10.6987,10.4877,10.6203,26400700.0],["2021-03-15",10.4094,10.4275,10.2587,10.3913,20839400.0],["2021-03-16",10.5601,10.5842,10.319,10.3612,17837500.0],["2021-03-17",10.3129,10.6324,10.2647,10.5842,21525600.0],["2021-03-18",10.4877,10.765,10.3672,10.4154,21987200.0],["2021-03-19",10.3732,10.4516,10.1924,10.3973,29946100.0],["2021-03-22",10.1261,10.2949,10.0055,10.2527,25653900.0],["2021-03-23",10.2466,10.3069,9.9633,9.9935,38210900.0],["2021-03-24",10.1502,10.3009,10.0116,10.0598,26472000.0],["2021-03-25",9.9573,9.9874,9.674,9.8488,32105100.0],["2021-03-26",10.0899,10.1442,9.8127,10.0899,31425000.0],["2021-03-29",10.1201,10.2828,10.0839,10.2225,22626500.0],["2021-03-30",10.2285,10.2587,10.0899,10.2587,20101100.0],["2021-03-31",10.2527,10.5118,10.2466,10.4757,26083700.0],["2021-04-01",10.4817,10.554,10.2044,10.319,20811700.0],["2021-04-05",10.7409,11.0664,10.7228,11.0181,38306900.0],["2021-04-06",11.0422,11.211,11.0121,11.0362,22398900.0],["2021-04-07",11.1025,11.3557,11.0965,11.2412,29545700.0],["2021-04-08",11.3557,11.4401,11.2291,11.3496,24584800.0],["2021-04-09",11.1688,11.2412,10.9639,10.982,19611300.0],["2021-04-12",11.0603,11.0844,10.8795,10.9036,19816000.0],["2021-04-13",10.8976,11.0603,10.8253,10.9639,16911500.0],["2021-04-14",10.9699,11.4823,10.9699,11.3979,25259200.0],["2021-04-15",11.6631,11.6932,11.5184,11.6329,25754300.0],["2021-04-16",11.5787,11.7716,11.4581,11.7716,27685400.0],["2021-04-19",11.7535,11.8861,11.6932,11.7113,27786100.0],["2021-04-20",11.7173,11.7173,11.4823,11.5486,25122800.0],["2021-04-21",11.5064,11.7655,11.3255,11.7053,20570500.0],["2021-04-22",11.7173,11.7595,11.4521,11.7233,30103800.0],["2021-04-23",11.8318,11.8921,11.7294,11.8499,16821800.0],["2021-04-26",12.0669,12.1392,11.9524,12.0247,24744500.0],["2021-04-27",12.1031,12.2718,12.0066,12.2357,29662700.0],["2021-04-28",12.2297,12.6576,12.2116,12.6335,32434900.0],["2021-04-29",12.6757,12.7299,12.4587,12.6938,32035800.0],["2021-04-30",12.4044,12.5129,12.0669,12.1272,36748500.0],["2021-05-03",12.1634,12.2658,12.091,12.1091,22234200.0],["2021-05-04",12.0549,12.3803,12.0368,12.2839,28749600.0],["2021-05-05",12.5792,12.6576,12.4346,12.4949,26637300.0],["2021-05-06",12.736,13.2001,12.6576,13.1699,40997500.0],["2021-05-07",13.2784,13.3809,13.1458,13.3086,34101600.0],["2021-05-10",13.845,13.8751,13.2664,13.2905,42773100.0],["2021-05-11",13.2182,13.7184,13.1458,13.6883,42737300.0],["2021-05-12",13.5014,13.616,12.9951,13.0614,34745800.0],["2021-05-13",12.7601,13.1097,12.6636,12.8203,38785400.0],["2021-05-14",12.7118,12.8264,12.5371,12.6757,29950900.0],["2021-05-17",12.6697,13.0614,12.6636,13.0132,37285900.0],["2021-05-18",13.1157,13.2845,13.0313,13.2001,40717500.0],["2021-05-19",12.7842,12.8987,12.525,12.7239,48593500.0],["2021-05-20",12.7601,12.7842,12.5672,12.6998,29093400.0],["2021-05-21",12.6576,12.7058,12.2417,12.3261,35357500.0],["2021-05-24",12.2538,12.4949,12.1935,12.4225,24307000.0],["2021-05-25",12.5853,12.5913,12.085,12.1392,39800700.0],["2021-05-26",12.0669,12.5491,12.0549,12.4768,34008100.0],["2021-05-27",12.6757,12.8324,12.6214,12.742,41706800.0],["2021-05-28",12.7058,13.0614,12.6275,12.971,39084900.0],["2021-06-01",13.7124,13.7425,13.2965,13.3809,41512100.0],["2021-06-02",13.2845,13.7606,13.2483,13.6642,43409400.0],["2021-06-03",13.4954,13.5557,13.2664,13.5014,25924600.0],["2021-06-04",13.6702,13.6762,13.4171,13.5316,20679100.0],["2021-06-07",13.3146,13.4773,13.3146,13.4291,27500600.0],["2021-06-08",13.3809,13.4231,13.1338,13.188,26471000.0],["2021-06-09",13.2302,13.5014,13.1699,13.3508,31167600.0],["2021-06-10",13.3387,13.4834,13.2603,13.399,34421600.0],["2021-06-11",13.4894,13.5497,13.3447,13.5014,22649700.0],["2021-06-14",13.5979,13.7003,13.4231,13.5798,25956000.0],["2021-06-15",13.4472,13.5014,13.188,13.3447,30966500.0],["2021-06-16",13.1579,13.176,12.8324,12.9529,32532300.0],["2021-06-17",13.0012,13.0313,12.5853,12.7058,32693900.0],["2021-06-18",12.9409,13.0072,12.7721,12.965,30869900.0],["2021-06-21",12.9108,13.3086,12.9108,13.2603,25854900.0],["2021-06-22",13.3086,13.5738,13.2664,13.5677,25061600.0],["2021-06-23",13.7245,13.9354,13.6883,13.7425,31702200.0],["2021-06-24",13.8323,14.0473,13.7216,13.9121,26017200.0],["2021-06-25",14.0842,14.244,13.9306,13.9367,32446600.0],["2021-06-28",14.0535,14.0719,13.7216,13.7831,26978300.0],["2021-06-29",13.863,14.1026,13.8568,14.0105,20723800.0],["2021-06-30",13.9306,14.0903,13.7647,14.0166,23643800.0],["2021-07-01",14.0473,14.0596,13.525,13.5865,26176100.0],["2021-07-02",13.8015,13.8568,13.5987,13.8138,20370600.0],["2021-07-06",13.611,13.6725,13.3652,13.4943,26079700.0],["2021-07-07",13.5557,13.6971,13.3652,13.4758,25089200.0],["2021-07-08",13.1379,13.4451,13.015,13.3714,24261500.0],["2021-07-09",13.5803,13.8876,13.4574,13.7769,16302300.0],["2021-07-12",13.5926,13.7892,13.525,13.7155,16920500.0],["2021-07-13",13.6971,13.8261,13.6295,13.7647,13555700.0],["2021-07-14",13.992,14.0965,13.8384,13.9244,20484400.0],["2021-07-15",13.9306,14.0842,13.7278,13.8507,17296400.0],["2021-07-16",13.9244,13.9244,13.5557,13.5619,22619900.0],["2021-07-19",13.2485,13.2792,12.9904,13.1194,26132700.0],["2021-07-20",12.9965,13.3468,12.8183,13.2915,20235500.0],["2021-07-21",13.2915,13.5987,13.2546,13.5496,18644200.0],["2021-07-22",13.5004,13.5557,13.2976,13.482,13670100.0],["2021-07-23",13.611,13.6233,13.3652,13.4881,19138100.0],["2021-07-26",13.6049,13.8998,13.5865,13.8507,16925600.0],["2021-07-27",13.6786,13.7708,13.5373,13.6233,18721800.0],["2021-07-28",13.7954,14.1518,13.7708,14.0965,23867000.0],["2021-07-29",14.1641,14.2255,13.9367,14.0535,30116800.0],["2021-07-30",13.5619,13.5926,12.8859,12.9167,41709200.0],["2021-08-02",13.2178,13.3714,13.0273,13.0334,25974900.0],["2021-08-03",12.9965,13.3775,12.8552,13.3591,35585800.0],["2021-08-04",13.3407,13.4513,13.2055,13.3284,30837700.0],["2021-08-05",13.0764,13.1317,12.8429,12.8921,33534000.0],["2021-08-06",13.0334,13.058,12.8491,12.8675,22708200.0],["2021-08-09",12.7016,12.8736,12.5603,12.806,16929400.0],["2021-08-10",12.8245,13.1256,12.8183,13.0027,17605000.0],["2021-08-11",13.0334,13.1072,12.8675,12.9228,13997900.0],["2021-08-12",12.9044,12.9597,12.806,12.8306,16958200.0],["2021-08-13",12.8122,12.8306,12.6217,12.6831,15920100.0],["2021-08-16",12.548,12.7262,12.4005,12.677,20530000.0],["2021-08-17",12.72,12.7385,12.3083,12.4927,25808200.0],["2021-08-18",12.1731,12.2592,11.8597,11.8659,39041200.0],["2021-08-19",11.2698,11.319,11.0609,11.0978,57005800.0],["2021-08-20",11.0916,11.2637,11.0425,11.2022,30253300.0],["2021-08-23",11.1223,11.1592,10.9933,11.0056,28666100.0],["2021-08-24",11.491,11.7983,11.448,11.6262,42029000.0],["2021-08-25",11.5955,11.7553,11.5033,11.7245,17660600.0],["2021-08-26",11.5709,11.7307,11.491,11.534,14722900.0],["2021-08-27",11.6631,11.9642,11.6508,11.9458,15286100.0],["2021-08-30",11.9212,11.9765,11.786,11.872,15768400.0],["2021-08-31",11.8044,11.8106,11.6324,11.7184,22341700.0],["2021-09-01",11.4542,11.829,11.4173,11.7245,21833900.0],["2021-09-02",11.7614,11.8966,11.6324,11.7184,19720400.0],["2021-09-03",11.872,11.9027,11.6938,11.7245,20575400.0],["2021-09-07",11.6631,11.7061,11.4972,11.4972,14956400.0],["2021-09-08",11.2821,11.2821,11.0179,11.0486,33248600.0],["2021-09-09",11.0855,11.1961,10.7967,11.0916,44470800.0],["2021-09-10",11.2145,11.3374,11.0732,11.0793,29854800.0],["2021-09-13",11.1654,11.1838,11.0486,11.1162,21016500.0],["2021-09-14",11.2329,11.2329,10.895,10.9564,28829000.0],["2021-09-15",10.8827,11.0302,10.7168,10.8274,27295200.0],["2021-09-16",10.4587,10.5263,10.2559,10.2743,41691100.0],["2021-09-17",10.1637,10.176,9.795,10.0224,58015900.0],["2021-09-20",9.6537,9.709,9.2911,9.623,69326400.0],["2021-09-21",9.6906,9.8258,9.5062,9.7582,33936700.0],["2021-09-22",10.3542,10.3972,10.0285,10.09,53406800.0],["2021-09-23",10.0214,10.3134,9.9535,10.0622,49957700.0],["2021-09-24",9.8856,10.0214,9.777,9.8381,35663800.0],["2021-09-27",9.8856,10.0757,9.6412,9.872,55514900.0],["2021-09-28",9.7634,9.7838,9.3425,9.3696,41274000.0],["2021-09-29",9.4782,9.6616,9.3357,9.485,44462700.0],["2021-09-30",9.7091,9.7838,9.4579,9.4715,42957800.0],["2021-10-01",9.7023,9.7566,9.5122,9.6412,25893100.0],["2021-10-04",9.5597,9.648,9.4104,9.4307,34494000.0],["2021-10-05",9.4375,9.4918,9.3085,9.3289,35044300.0],["2021-10-06",9.2067,9.5869,9.1727,9.5326,31006800.0],["2021-10-07",9.648,9.9128,9.6276,9.8177,35423400.0],["2021-10-08",10.0282,10.0825,9.8177,9.8924,28083200.0],["2021-10-11",10.1844,10.2523,9.9264,10.0146,35259000.0],["2021-10-12",9.9875,10.0486,9.906,9.9739,13992400.0],["2021-10-13",9.777,9.8585,9.6819,9.7906,26261800.0],["2021-10-14",9.872,9.9399,9.7702,9.8177,28393600.0],["2021-10-15",9.8856,10.1436,9.872,10.035,22290400.0],["2021-10-18",9.8177,9.9196,9.648,9.9128,31198900.0],["2021-10-19",9.8177,9.8313,9.5733,9.648,28358300.0],["2021-10-20",9.4443,9.5733,9.3492,9.4036,44766900.0],["2021-10-21",9.003,9.0845,8.745,9.0573,75025000.0],["2021-10-22",9.0845,9.261,8.969,9.1795,42785900.0],["2021-10-25",9.3221,9.519,9.2678,9.4375,22458500.0],["2021-10-26",9.3832,9.4239,9.2678,9.3628,17550000.0],["2021-10-27",9.3289,9.3628,9.098,9.1456,32442400.0],["2021-10-28",9.0301,9.0844,8.9215,8.9622,33663100.0],["2021-10-29",8.7382,8.8129,8.5752,8.6431,39768900.0],["2021-11-01",8.6431,8.7518,8.5549,8.745,24803500.0],["2021-11-02",8.487,8.5752,8.2561,8.358,56967600.0],["2021-11-03",8.358,8.3783,8.1203,8.1814,84904900.0],["2021-11-04",8.1407,8.2154,7.9778,8.0049,52008600.0],["2021-11-05",8.0389,8.0592,7.8691,7.8827,54864400.0],["2021-11-08",7.9642,8.3783,7.9506,8.3037,55868000.0],["2021-11-09",8.2697,8.3376,8.0728,8.2222,44061100.0],["2021-11-10",8.1407,8.2493,8.0932,8.1339,42798600.0],["2021-11-11",8.5956,8.711,8.5209,8.5888,42531700.0],["2021-11-12",8.4938,8.7518,8.453,8.5209,32568600.0],["2021-11-15",8.5345,8.5481,8.3648,8.3715,15201600.0],["2021-11-16",8.4123,8.4191,8.195,8.2222,24919800.0],["2021-11-17",8.2629,8.3376,8.0117,8.0185,36291200.0],["2021-11-18",7.7673,7.8759,7.5772,7.6519,62513300.0],["2021-11-19",7.8148,7.9506,7.7537,7.7741,38621700.0],["2021-11-22",8.0864,8.4259,8.0524,8.3104,44316000.0],["2021-11-23",8.5073,8.5345,8.3308,8.4802,37292000.0],["2021-11-24",8.5277,8.6499,8.4734,8.6295,27093600.0],["2021-11-26",8.2833,8.453,8.2222,8.3987,23473100.0],["2021-11-29",8.582,8.5956,8.3851,8.4462,25153400.0],["2021-11-30",8.5956,8.6974,8.2901,8.3987,37493900.0],["2021-12-01",8.616,8.6974,8.3104,8.3172,35263600.0],["2021-12-02",8.5141,8.8536,8.487,8.8197,44968100.0],["2021-12-03",8.84,8.9487,8.5005,8.6431,43847200.0],["2021-12-06",8.745,9.098,8.6635,9.0912,47057000.0],["2021-12-07",9.3968,9.5461,9.1999,9.2474,56104100.0],["2021-12-08",9.2135,9.3425,9.1999,9.2949,30969000.0],["2021-12-09",9.1388,9.2813,9.1116,9.1659,16838500.0],["2021-12-10",9.1727,9.1931,9.0777,9.1795,14927200.0],["2021-12-13",9.4511,9.5054,9.2949,9.3425,31494600.0],["2021-12-14",9.4375,9.5258,9.2338,9.2746,27115200.0],["2021-12-15",9.3085,9.3085,9.0573,9.2542,23550900.0],["2021-12-16",9.4375,9.6616,9.3764,9.614,29493300.0],["2021-12-17",9.5394,9.5937,9.4579,9.5054,25852200.0],["2021-12-20",9.3357,9.3764,9.227,9.2881,20771000.0],["2021-12-21",9.4239,9.5326,9.3832,9.519,22669400.0],["2021-12-22",9.3696,9.6005,9.3017,9.5869,17614900.0],["2021-12-23",9.5122,9.5258,9.4443,9.4443,17343000.0],["2021-12-27",9.4715,9.5801,9.3764,9.5394,12817900.0],["2021-12-28",9.3425,9.39,9.2067,9.2338,21348600.0],["2021-12-29",9.3085,9.3696,9.1727,9.1863,16140900.0],["2021-12-30",9.485,9.6412,9.4647,9.5597,23893000.0],["2021-12-31",9.5394,9.5665,9.4171,9.519,11319200.0],["2022-01-03",9.5665,9.5937,9.3764,9.3764,20177800.0],["2022-01-04",9.3968,9.4171,9.1931,9.1999,41351400.0],["2022-01-05",9.2881,9.4579,9.227,9.2746,58210800.0],["2022-01-06",9.4918,9.6005,9.4171,9.5122,29066000.0],["2022-01-07",9.5801,10.0689,9.5801,10.0554,45638800.0],["2022-01-10",10.0825,10.1029,9.8653,9.9467,27748400.0],["2022-01-11",10.1029,10.3541,10.0689,10.3473,31868700.0],["2022-01-12",10.5238,10.5917,10.4016,10.5578,31876700.0],["2022-01-13",10.4288,10.551,10.3269,10.388,32193900.0],["2022-01-14",10.2251,10.4831,10.2047,10.4424,25261600.0],["2022-01-18",10.5442,10.7004,10.4288,10.5306,30724100.0],["2022-01-19",10.9584,11.0738,10.8837,10.9855,36933100.0],["2022-01-20",11.1145,11.1349,10.8226,10.8565,35470000.0],["2022-01-21",10.8158,10.843,10.5103,10.5917,45786200.0],["2022-01-24",10.3134,10.422,10.1368,10.3948,50534100.0],["2022-01-25",10.4831,10.5849,10.2658,10.5103,26965000.0],["2022-01-26",10.7615,10.7615,10.4424,10.5442,37747800.0],["2022-01-27",10.7207,10.7818,10.4288,10.5714,34056100.0],["2022-01-28",10.7751,10.8294,10.4288,10.5782,42797600.0],["2022-01-31",10.4288,10.5238,10.2998,10.3066,40405400.0],["2022-02-01",10.5238,10.9991,10.5171,10.9855,35334500.0],["2022-02-02",10.9108,11.1213,10.8497,11.101,26142100.0],["2022-02-03",10.9923,11.1688,10.9584,10.9652,22268000.0],["2022-02-04",10.9787,11.2707,10.938,11.2367,30025300.0],["2022-02-07",11.4065,11.6916,11.3318,11.6577,34645300.0],["2022-02-08",11.6238,11.841,11.6034,11.8342,36637900.0],["2022-02-09",11.6305,11.9089,11.617,11.8885,36936500.0],["2022-02-10",12.0243,12.3231,12.004,12.1194,55181900.0],["2022-02-11",11.97,12.1737,11.8682,11.9089,38011300.0],["2022-02-14",11.9497,11.9564,11.7867,11.875,24138500.0],["2022-02-15",11.7052,11.7256,11.4269,11.6373,35562100.0],["2022-02-16",11.7731,11.8885,11.712,11.841,20295800.0],["2022-02-17",11.5966,11.6305,11.1756,11.2707,38657400.0],["2022-02-18",11.454,11.454,11.2775,11.2979,26247500.0],["2022-02-22",11.488,11.7188,11.4676,11.6645,34551700.0],["2022-02-23",11.6238,11.7595,11.5355,11.7256,30476300.0],["2022-02-24",11.1621,11.6577,11.0602,11.5898,53693900.0],["2022-02-25",11.359,12.1533,11.3522,12.099,42396700.0],["2022-02-28",11.9497,12.5607,11.9497,12.5539,35627200.0],["2022-03-01",12.6014,13.2125,12.6014,12.8051,49064600.0],["2022-03-02",12.9817,13.2397,12.7169,13.2193,48983100.0],["2022-03-03",13.5656,13.6606,13.3483,13.4705,39768400.0],["2022-03-04",13.2057,13.6878,13.1039,13.681,28813300.0],["2022-03-07",14.0952,14.2309,13.8507,13.9865,51694500.0],["2022-03-08",13.8983,13.8983,13.3551,13.4569,63201200.0],["2022-03-09",13.1927,13.2913,12.9812,13.1927,62036300.0],["2022-03-10",13.1504,13.6296,13.1222,13.6085,46070300.0],["2022-03-11",13.6719,13.7987,13.4323,13.4393,31342900.0],["2022-03-14",13.1151,13.1715,12.5373,12.5443,50674400.0],["2022-03-15",12.1778,12.2624,11.9453,12.1497,65998600.0],["2022-03-16",12.6218,12.6571,12.2201,12.5091,53546400.0],["2022-03-17",12.8614,13.249,12.7698,13.1786,41943900.0],["2022-03-18",13.0729,13.4464,13.0024,13.4323,32235000.0],["2022-03-21",13.834,14.1652,13.7917,14.0524,35748200.0],["2022-03-22",14.0172,14.0242,13.686,13.7846,35086200.0],["2022-03-23",14.0031,14.2639,13.9749,14.0454,31530900.0],["2022-03-24",13.9538,14.2568,13.9326,14.1088,28676600.0],["2022-03-25",14.2357,14.2709,13.9115,14.0524,27451000.0],["2022-03-28",13.989,14.137,13.7212,14.0736,25124400.0],["2022-03-29",13.9185,14.0595,13.7705,14.0595,27429800.0],["2022-03-30",14.2145,14.3061,14.0736,14.1159,35389300.0],["2022-03-31",14.2498,14.3766,14.0665,14.0877,29515000.0],["2022-04-01",14.3696,14.6797,14.3484,14.6797,28897800.0],["2022-04-04",14.8629,15.0038,14.8276,14.9615,30119400.0],["2022-04-05",14.7219,14.8629,14.285,14.3273,45892400.0],["2022-04-06",14.3484,14.5105,14.2075,14.433,31305000.0],["2022-04-07",14.2568,14.5105,14.1652,14.433,23755100.0],["2022-04-08",14.3907,14.426,14.0383,14.1652,34815200.0],["2022-04-11",14.0947,14.2145,13.9256,14.1018,28814000.0],["2022-04-12",14.4471,14.4823,14.0172,14.0454,21619300.0],["2022-04-13",14.0313,14.13,13.9185,14.0313,28994800.0],["2022-04-14",13.8833,13.8833,13.5944,13.7283,25599100.0],["2022-04-18",13.6648,13.7424,13.5591,13.6226,19069600.0],["2022-04-19",13.3125,13.4252,13.0729,13.2138,32522200.0],["2022-04-20",13.0165,13.0869,12.7416,13.0024,36712300.0],["2022-04-21",12.9249,12.939,12.2906,12.4386,28050000.0],["2022-04-22",12.4456,12.4456,11.7057,11.7691,44664600.0],["2022-04-25",11.3744,11.4872,11.0644,11.4026,56363600.0],["2022-04-26",11.2194,11.2617,10.9727,11.0009,48071200.0],["2022-04-27",11.3603,11.6704,11.2405,11.5577,60351400.0],["2022-04-28",11.5577,12.0862,11.4308,11.9805,46759200.0],["2022-04-29",12.3822,12.5161,11.8889,11.903,47752500.0],["2022-05-02",11.6,11.6352,11.2758,11.5506,40078300.0],["2022-05-03",11.6845,11.8678,11.6141,11.7268,31293600.0],["2022-05-04",11.4449,11.7339,11.1983,11.6986,51393500.0],["2022-05-05",11.6422,11.6563,11.0503,11.2828,38963800.0],["2022-05-06",11.0855,11.304,10.8177,11.0785,41891100.0],["2022-05-09",10.6415,10.7331,10.409,10.4371,44222100.0],["2022-05-10",10.571,10.5992,10.2328,10.3596,35022300.0],["2022-05-11",10.7613,11.0221,10.6979,10.7402,41159800.0],["2022-05-12",10.4583,10.719,10.3173,10.6768,36213900.0],["2022-05-13",10.7049,10.9798,10.6697,10.867,25381100.0],["2022-05-16",11.0432,11.2617,11.0432,11.163,30722500.0],["2022-05-17",11.5436,11.5647,11.1983,11.3533,41171500.0],["2022-05-18",11.0855,11.1701,10.9375,11.008,26267400.0],["2022-05-19",11.2405,11.5506,11.2405,11.4308,38464500.0],["2022-05-20",11.7339,11.8325,11.6141,11.7832,42818000.0],["2022-05-23",12.1356,12.2624,12.0439,12.1285,35745900.0],["2022-05-24",11.9453,12.3047,11.903,12.2836,29740200.0],["2022-05-25",12.1497,12.4175,12.1497,12.3258,25884000.0],["2022-05-26",12.1567,12.5161,12.1215,12.4175,28617600.0],["2022-05-27",12.6077,12.7557,12.5584,12.7487,25798300.0],["2022-05-31",12.9178,12.9883,12.6007,12.7205,37288800.0],["2022-06-01",12.7769,13.0235,12.7064,12.9249,25323800.0],["2022-06-02",13.1292,13.2772,13.0588,13.2561,31933900.0],["2022-06-03",13.1222,13.1997,12.946,13.0658,25774100.0],["2022-06-06",13.1997,13.242,13.0024,13.0658,18063600.0],["2022-06-07",12.8332,13.1433,12.8192,13.1433,31285800.0],["2022-06-08",13.0658,13.101,12.5091,12.6077,31474300.0],["2022-06-09",12.3752,12.3893,12.0298,12.0439,32471600.0],["2022-06-10",11.7268,12.0087,11.6281,11.8819,36704100.0],["2022-06-13",11.3815,11.4097,10.9939,11.1983,46922000.0],["2022-06-14",11.2335,11.2758,11.0573,11.156,33275100.0],["2022-06-15",11.2405,11.5788,11.1842,11.459,34101800.0],["2022-06-16",11.0714,11.163,10.7684,10.9375,27812000.0],["2022-06-17",10.7543,10.7966,10.3949,10.5217,47767800.0],["2022-06-21",10.5006,10.6415,10.3596,10.3737,33074200.0],["2022-06-22",10.0002,10.3808,9.972,10.2046,46046000.0],["2022-06-23",10.3878,10.3878,9.7606,9.8099,45103900.0],["2022-06-24",9.8593,10.0284,9.6901,10.0073,33576700.0],["2022-06-27",10.3385,10.6486,10.261,10.4865,33833500.0],["2022-06-28",10.7613,10.7966,10.5217,10.5851,36743900.0],["2022-06-29",10.7049,10.7684,10.4653,10.7049,32129200.0],["2022-06-30",10.3737,10.4724,10.2116,10.3103,37964600.0],["2022-07-01",10.0354,10.12,9.7183,9.972,30589700.0],["2022-07-05",9.5915,9.7254,9.4505,9.7183,33384700.0],["2022-07-06",9.7113,9.7958,9.4787,9.7183,26216000.0],["2022-07-07",10.1623,10.2891,10.1059,10.2116,37720300.0],["2022-07-08",10.2962,10.3173,9.9861,10.0425,23282800.0],["2022-07-11",9.676,9.6901,9.4998,9.5139,41059200.0],["2022-07-12",9.3166,9.5069,9.2743,9.4294,29222400.0],["2022-07-13",9.4505,9.6408,9.3589,9.4857,23165900.0],["2022-07-14",9.0559,9.0629,8.7387,8.8022,50727800.0],["2022-07-15",8.7387,8.9431,8.633,8.9149,34693700.0],["2022-07-18",9.1334,9.225,8.922,8.9501,24270100.0],["2022-07-19",8.9361,9.07,8.8938,8.9501,27763000.0],["2022-07-20",8.7246,8.7669,8.5978,8.7599,46438000.0],["2022-07-21",8.6753,8.8374,8.626,8.8162,28454000.0],["2022-07-22",9.1334,9.1757,8.8444,8.8726,24856600.0],["2022-07-25",9.1334,9.2955,9.0911,9.2673,28741900.0],["2022-07-26",9.3307,9.3589,9.1404,9.2602,25974200.0],["2022-07-27",9.2743,9.5069,9.1686,9.4998,27143000.0],["2022-07-28",9.7183,9.7958,9.4998,9.6267,26124400.0],["2022-07-29",9.3659,9.5351,9.2039,9.4857,51939200.0],["2022-08-01",9.3448,9.5351,9.2179,9.2602,32705800.0],["2022-08-02",9.1686,9.4576,8.9854,9.4294,50187800.0],["2022-08-03",9.3166,9.3237,9.0136,9.0206,29576100.0],["2022-08-04",9.0277,9.1968,8.9572,9.0629,38139100.0],["2022-08-05",9.0981,9.3378,9.0629,9.3025,42928900.0],["2022-08-08",9.4505,9.5351,9.2884,9.4153,26275900.0],["2022-08-09",9.4576,9.6196,9.4223,9.5985,23005000.0],["2022-08-10",9.824,9.8452,9.6267,9.6972,39669100.0],["2022-08-11",9.8381,10.0918,9.8381,9.8734,34307200.0],["2022-08-12",9.9749,10.1305,9.886,10.0786,26451000.0],["2022-08-15",9.797,9.9675,9.671,9.9378,24132300.0],["2022-08-16",10.049,10.175,9.9675,10.0638,23933400.0],["2022-08-17",9.76,9.886,9.6488,9.7896,22116000.0],["2022-08-18",9.7822,9.8044,9.6859,9.7081,16024600.0],["2022-08-19",9.5895,9.6192,9.4413,9.5451,32495500.0],["2022-08-22",9.4932,9.5969,9.4043,9.4635,26755600.0],["2022-08-23",9.6562,10.2194,9.6562,10.1972,36258500.0],["2022-08-24",10.0342,10.1898,9.8044,9.8637,30048000.0],["2022-08-25",9.9082,10.0564,9.8489,10.0342,29504000.0],["2022-08-26",10.2639,10.3158,9.9008,9.9675,31872300.0],["2022-08-29",9.8637,9.9452,9.7822,9.8193,29459400.0],["2022-08-30",9.7155,9.7229,9.3079,9.3598,30417500.0],["2022-08-31",9.3227,9.3894,9.1893,9.2042,28906000.0],["2022-09-01",9.0263,9.0337,8.7595,9.0041,37958700.0],["2022-09-02",9.1078,9.2338,8.9596,9.0189,33699400.0],["2022-09-06",9.2412,9.2709,8.967,8.9967,22391100.0],["2022-09-07",8.8929,9.1449,8.6854,9.093,23277100.0],["2022-09-08",9.1152,9.1968,8.9967,9.1449,29064100.0],["2022-09-09",9.4784,10.0342,9.4413,10.0119,44432700.0],["2022-09-12",10.1602,10.2194,9.9971,10.212,32677400.0],["2022-09-13",9.9452,10.175,9.7229,9.7451,38521300.0],["2022-09-14",9.7155,9.8785,9.4858,9.5747,38933900.0],["2022-09-15",9.5821,9.7007,9.5154,9.671,43779700.0],["2022-09-16",9.4784,9.671,9.4043,9.6192,53303800.0],["2022-09-19",9.5451,10.1083,9.4932,10.0786,46819400.0],["2022-09-20",9.886,9.9897,9.7303,9.9304,42943300.0],["2022-09-21",10.0045,10.0416,9.7303,9.7303,46328100.0],["2022-09-22",10.0045,10.1602,9.8934,10.1083,40605200.0],["2022-09-23",9.7526,9.76,9.5599,9.6636,55022900.0],["2022-09-26",9.4561,9.634,9.3301,9.3301,49602500.0],["2022-09-27",9.4487,9.5302,9.2338,9.3005,41800300.0],["2022-09-28",9.3894,9.5451,9.3598,9.4635,36674900.0],["2022-09-29",9.3746,9.4339,9.1893,9.382,44001300.0],["2022-09-30",9.4117,9.9823,9.3968,9.8711,54426300.0],["2022-10-03",10.175,10.5974,10.1379,10.5603,47559900.0],["2022-10-04",10.753,10.9383,10.6048,10.8494,47389100.0],["2022-10-05",10.9086,11.0643,10.8419,10.9679,43026000.0],["2022-10-06",10.8419,11.0272,10.6567,10.753,37758200.0],["2022-10-07",10.8494,11.2569,10.6344,10.6863,82941000.0],["2022-10-10",10.7752,10.7752,10.4121,10.4418,48196300.0],["2022-10-11",10.2639,10.5159,10.2194,10.2639,41128800.0],["2022-10-12",10.2046,10.3158,10.0935,10.1231,29629300.0],["2022-10-13",9.9378,10.2861,9.8341,10.1305,45623800.0],["2022-10-14",10.1527,10.1527,9.6562,9.6859,41714400.0],["2022-10-17",9.8193,10.0045,9.7674,9.8415,43260000.0],["2022-10-18",10.1305,10.2194,9.8711,10.1083,43325900.0],["2022-10-19",10.049,10.1231,9.886,9.9675,39920400.0],["2022-10-20",9.9378,10.4047,9.9008,10.1824,46895600.0],["2022-10-21",10.1527,10.6937,10.086,10.6196,65200700.0],["2022-10-24",10.3158,10.3306,9.9452,10.0045,71835300.0],["2022-10-25",9.8785,10.212,9.8563,10.0416,63760500.0],["2022-10-26",9.9749,10.3899,9.9675,10.1824,63550800.0],["2022-10-27",9.8563,10.1305,9.671,9.9082,66526000.0],["2022-10-28",9.4487,9.5599,9.2412,9.3672,72168900.0],["2022-10-31",9.3376,9.8118,9.3153,9.5895,74676700.0],["2022-11-01",9.9378,10.1972,9.8489,9.9527,65489000.0],["2022-11-02",9.8563,9.9304,9.4487,9.4635,48757400.0],["2022-11-03",9.6562,9.7674,9.4932,9.7155,37888900.0],["2022-11-04",10.4714,10.7975,10.3677,10.6641,83276300.0],["2022-11-07",10.5826,10.6196,10.2861,10.301,31237600.0],["2022-11-08",10.4936,10.7975,10.4121,10.6863,41753700.0],["2022-11-09",10.5826,10.7678,10.3528,10.4269,29424300.0],["2022-11-10",10.4047,10.4936,10.1083,10.2639,44423200.0],["2022-11-11",10.7308,11.5089,10.7011,11.4496,63743900.0],["2022-11-14",11.3385,11.8053,11.3385,11.6423,39393900.0],["2022-11-15",11.8053,11.8424,11.5608,11.7164,24265900.0],["2022-11-16",11.6127,11.7386,11.2125,11.2792,30932900.0],["2022-11-17",11.0346,11.3607,10.9383,11.3607,24906500.0],["2022-11-18",11.3311,11.3607,11.1161,11.168,38862800.0],["2022-11-21",11.0643,11.1606,10.8419,11.1458,19853500.0],["2022-11-22",11.168,11.2866,10.9309,11.0346,38071400.0],["2022-11-23",11.0791,11.2273,10.9605,11.2051,22711000.0],["2022-11-25",11.331,11.4274,11.131,11.2051,11023100.0],["2022-11-28",11.131,11.3162,11.0865,11.2421,23125400.0],["2022-11-29",11.7164,12.0054,11.7164,11.9239,35717100.0],["2022-11-30",12.0054,12.3167,12.0054,12.2278,34378400.0],["2022-12-01",12.1907,12.3611,12.0573,12.3315,33043800.0],["2022-12-02",12.2203,12.4723,12.1981,12.3908,32911100.0],["2022-12-05",12.3611,12.4871,12.1462,12.1981,39078100.0],["2022-12-06",12.3834,12.5538,12.2722,12.4204,23256100.0],["2022-12-07",12.0869,12.0869,11.8572,11.9832,37540200.0],["2022-12-08",12.3167,12.413,12.1536,12.1759,21012500.0],["2022-12-09",12.4427,12.665,12.376,12.5538,40815400.0],["2022-12-12",12.1314,12.1685,11.7979,12.0277,42406200.0],["2022-12-13",12.2032,12.3147,11.9801,12.0321,39242400.0],["2022-12-14",12.0321,12.2627,11.9726,12.2032,26603700.0],["2022-12-15",12.1809,12.3742,12.0693,12.1957,28607900.0],["2022-12-16",11.9875,12.1214,11.8611,11.9503,24389300.0],["2022-12-19",11.8462,11.9949,11.7867,11.9726,20805200.0],["2022-12-20",12.2255,12.4114,12.1883,12.2255,16416900.0],["2022-12-21",12.2775,12.4486,12.218,12.337,27809300.0],["2022-12-22",12.2924,12.3519,12.1214,12.2998,17452500.0],["2022-12-23",12.2775,12.4857,12.2701,12.4114,13416000.0],["2022-12-27",12.3742,12.6047,12.3593,12.5527,19991100.0],["2022-12-28",12.7014,12.7609,12.5155,12.5824,21807400.0],["2022-12-29",12.7535,12.8129,12.5304,12.5527,19336000.0],["2022-12-30",12.5155,12.7163,12.4411,12.6196,16455900.0],["2023-01-03",12.3816,12.4337,12.1214,12.1585,25585700.0],["2023-01-04",12.0693,12.3073,11.9354,12.3073,34623700.0],["2023-01-05",12.3296,12.7163,12.3073,12.7088,28418500.0],["2023-01-06",12.9319,13.1476,12.7832,13.1327,31231000.0],["2023-01-09",12.984,13.1178,12.8799,13.0286,22693900.0],["2023-01-10",13.2368,13.4153,13.2071,13.3558,28056900.0],["2023-01-11",13.4302,13.4525,13.2368,13.3112,21824200.0],["2023-01-12",13.5268,13.7499,13.3781,13.6681,17878300.0],["2023-01-13",13.5789,13.7499,13.5715,13.7053,16548600.0],["2023-01-17",13.4897,13.5268,13.3409,13.3856,23675800.0],["2023-01-18",13.6904,13.7425,13.4079,13.4227,19427800.0],["2023-01-19",13.4153,13.5343,13.3261,13.4376,20044300.0],["2023-01-20",13.4227,13.5194,13.3856,13.4748,20682900.0],["2023-01-23",13.4079,13.5343,13.3632,13.4822,11139600.0],["2023-01-24",13.445,13.7871,13.4302,13.7722,13737700.0],["2023-01-25",13.7871,14.092,13.7574,14.0623,15963900.0],["2023-01-26",14.1664,14.3597,14.1292,14.3523,20958000.0],["2023-01-27",14.1738,14.211,13.8317,13.8764,26483600.0],["2023-01-30",13.8689,13.9433,13.683,13.7648,18578900.0],["2023-01-31",13.802,13.8987,13.6979,13.8912,14280200.0],["2023-02-01",13.512,13.7871,13.3409,13.7202,22991100.0],["2023-02-02",13.6161,13.6161,13.0881,13.1327,27022600.0],["2023-02-03",13.1253,13.2145,12.7981,12.8799,39014500.0],["2023-02-06",12.4709,12.6345,12.3816,12.6122,16439600.0],["2023-02-07",12.6419,12.7609,12.5304,12.6047,12971400.0],["2023-02-08",12.6047,12.7237,12.4932,12.6047,12820500.0],["2023-02-09",12.5675,12.6196,12.4337,12.4634,15645300.0],["2023-02-10",12.4188,12.4709,12.2403,12.3147,24320900.0],["2023-02-13",12.2403,12.4857,12.2106,12.4337,19540200.0],["2023-02-14",12.5229,12.6419,12.3593,12.4709,15494600.0],["2023-02-15",12.4411,12.694,12.3519,12.6791,16820600.0],["2023-02-16",12.7237,12.8278,12.5973,12.7088,19080200.0],["2023-02-17",12.6865,12.7906,12.5527,12.6568,16999100.0],["2023-02-21",12.694,13.0509,12.6493,12.6717,35445400.0],["2023-02-22",12.5229,12.6568,12.285,12.575,32689400.0],["2023-02-23",12.7014,12.7683,12.337,12.5824,18437200.0],["2023-02-24",12.2255,12.2701,12.0693,12.1437,15877700.0],["2023-02-27",12.0024,12.1883,11.9801,12.1214,12543100.0],["2023-02-28",12.1214,12.2924,12.0098,12.1511,20128100.0],["2023-03-01",12.5675,13.0063,12.5378,12.8799,33752200.0],["2023-03-02",12.7609,12.8055,12.5452,12.7163,28703400.0],["2023-03-03",12.7832,12.8278,12.6865,12.7237,40047400.0],["2023-03-06",12.4411,12.4783,12.3073,12.4114,46661500.0],["2023-03-07",12.4188,12.5229,12.0991,12.1362,31286600.0],["2023-03-08",12.3593,12.575,12.337,12.4337,12981900.0],["2023-03-09",12.4337,12.5229,12.218,12.2478,16344500.0],["2023-03-10",12.1883,12.3742,11.9801,12.047,18617300.0],["2023-03-13",11.9131,12.1957,11.8536,11.9503,27469300.0],["2023-03-14",12.0674,12.2043,11.999,12.1206,23262300.0],["2023-03-15",11.8165,11.8545,11.4287,11.7252,33044100.0],["2023-03-16",11.6492,11.8773,11.5732,11.8545,24065500.0],["2023-03-17",12.0218,12.0522,11.8925,12.0066,33414600.0],["2023-03-20",11.9914,12.1891,11.9382,12.0598,19930100.0],["2023-03-21",12.0522,12.0674,11.8089,11.9534,17548500.0],["2023-03-22",11.8849,12.0598,11.7937,11.8165,22743600.0],["2023-03-23",11.8621,11.9077,11.2994,11.3679,36625500.0],["2023-03-24",11.3222,11.3755,11.2082,11.3679,45426100.0],["2023-03-27",11.4515,11.4895,11.307,11.3831,19492700.0],["2023-03-28",11.6112,11.7405,11.5808,11.6188,16022900.0],["2023-03-29",11.7861,11.9382,11.7176,11.8697,19190200.0],["2023-03-30",12.113,12.1739,11.9458,12.1206,15557200.0],["2023-03-31",12.2271,12.2879,11.9534,11.999,24061300.0],["2023-04-03",11.9229,12.0142,11.8925,11.9762,12833500.0],["2023-04-04",11.8925,11.9229,11.5884,11.596,26787600.0],["2023-04-05",11.596,11.6264,11.4059,11.5428,32733900.0],["2023-04-06",11.5123,11.5351,11.3907,11.4819,15408600.0],["2023-04-10",11.5884,11.71,11.5656,11.6872,11192900.0],["2023-04-11",12.1587,12.5921,12.1587,12.4856,31304500.0],["2023-04-12",12.6225,12.6225,12.326,12.3488,22059100.0],["2023-04-13",12.3412,12.4704,12.1663,12.2043,17744300.0],["2023-04-14",11.999,12.2347,11.9762,12.1359,21427400.0],["2023-04-17",12.3107,12.3488,11.9153,11.9229,28957500.0],["2023-04-18",11.8545,12.0446,11.8089,11.9914,17204500.0],["2023-04-19",11.5656,11.5656,11.2538,11.3831,39371700.0],["2023-04-20",11.3831,11.4667,11.1778,11.193,41347200.0],["2023-04-21",11.0181,11.0257,10.6075,10.8508,27422700.0],["2023-04-24",10.8128,10.866,10.7291,10.7519,30417100.0],["2023-04-25",10.5695,10.5771,10.4174,10.463,30400000.0],["2023-04-26",10.6075,10.6987,10.539,10.5618,23793800.0],["2023-04-27",10.5086,10.9268,10.4782,10.8964,29285800.0],["2023-04-28",10.8432,10.9801,10.79,10.9573,20752500.0],["2023-05-01",10.9268,10.9725,10.6911,10.7976,9671100.0],["2023-05-02",10.7748,10.7824,10.425,10.4706,22693000.0],["2023-05-03",10.5162,10.6075,10.387,10.4858,18395100.0],["2023-05-04",10.4174,10.425,10.0752,10.1588,28492800.0],["2023-05-05",10.3109,10.6607,10.3109,10.5694,22993100.0],["2023-05-08",10.828,10.866,10.5694,10.5694,19175600.0],["2023-05-09",10.4402,10.7824,10.4174,10.7215,19581700.0],["2023-05-10",10.8356,10.8432,10.501,10.6455,20195600.0],["2023-05-11",10.2957,10.4858,10.2577,10.425,22353100.0],["2023-05-12",10.4098,10.5694,10.3946,10.4782,12430000.0],["2023-05-15",10.6759,10.7443,10.5999,10.7063,17708000.0],["2023-05-16",10.6303,10.6987,10.3717,10.4098,15386500.0],["2023-05-17",10.5999,10.828,10.5999,10.7672,16908000.0],["2023-05-18",10.6607,10.7291,10.5542,10.7139,17361200.0],["2023-05-19",10.6455,10.6531,10.501,10.539,21901900.0],["2023-05-22",10.5162,10.5162,10.3946,10.4098,12969000.0],["2023-05-23",10.2653,10.2729,10.1284,10.1512,16843800.0],["2023-05-24",10.0448,10.06,9.9307,9.9763,18926500.0],["2023-05-25",9.9307,9.9535,9.7634,9.7862,19233900.0],["2023-05-26",10.0904,10.174,9.9916,10.0828,19326400.0],["2023-05-30",9.8243,9.8243,9.5657,9.7026,30416300.0],["2023-05-31",9.6114,9.7102,9.5125,9.6418,45251700.0],["2023-06-01",9.7406,9.9687,9.7026,9.9155,52730200.0],["2023-06-02",10.425,10.4706,10.3109,10.4022,29295500.0],["2023-06-05",10.4782,10.501,10.2957,10.3489,18834400.0],["2023-06-06",10.4478,10.5847,10.4326,10.4478,23116100.0],["2023-06-07",10.4782,10.6075,10.4554,10.5999,24257200.0],["2023-06-08",10.6759,10.7215,10.5847,10.7139,15324000.0],["2023-06-09",10.7595,10.8584,10.6455,10.6759,26761600.0],["2023-06-12",10.501,10.5086,10.3565,10.4706,17900600.0],["2023-06-13",10.7215,10.7443,10.5694,10.5694,22862700.0],["2023-06-14",10.8432,10.9192,10.6987,10.8356,29902000.0],["2023-06-15",10.8584,11.0181,10.8052,11.0029,19115600.0],["2023-06-16",10.8964,11.0637,10.8584,10.9801,20758100.0],["2023-06-20",10.828,10.828,10.6531,10.6835,24522800.0],["2023-06-21",10.6455,10.6759,10.5695,10.6303,25521500.0],["2023-06-22",10.6987,10.6987,10.5314,10.5771,26128900.0],["2023-06-23",10.4174,10.463,10.3337,10.4174,20916100.0],["2023-06-26",10.4098,10.5695,10.3946,10.4858,12696000.0],["2023-06-27",10.6455,10.6987,10.5238,10.5771,15824300.0],["2023-06-28",10.3641,10.3794,10.1284,10.136,24680500.0],["2023-06-29",10.1284,10.3109,10.1208,10.2805,17979100.0],["2023-06-30",10.3337,10.3413,10.1816,10.2045,17534400.0],["2023-07-03",10.3946,10.5466,10.3794,10.463,13970200.0],["2023-07-05",10.2653,10.2805,10.1436,10.1817,27230000.0],["2023-07-06",10.1056,10.2121,9.9535,10.0144,23387800.0],["2023-07-07",10.0372,10.2577,10.022,10.1893,24673300.0],["2023-07-10",10.0448,10.1664,10.0296,10.0448,16898100.0],["2023-07-11",10.0752,10.4782,10.0752,10.4326,38742900.0],["2023-07-12",10.6835,10.7215,10.5847,10.5923,17232800.0],["2023-07-13",10.7595,10.9192,10.7367,10.904,22772300.0],["2023-07-14",10.9116,10.9572,10.7976,10.866,17442400.0],["2023-07-17",10.6759,10.7443,10.5162,10.6987,15263500.0],["2023-07-18",10.6607,10.79,10.6075,10.6683,9006100.0],["2023-07-19",10.6455,10.7443,10.5999,10.6835,12094700.0],["2023-07-20",10.8128,10.866,10.6759,10.6835,14268900.0],["2023-07-21",10.7443,10.8432,10.6835,10.79,12214800.0],["2023-07-24",10.8128,11.2766,10.8052,11.1854,20954300.0],["2023-07-25",11.558,11.6416,11.4743,11.5351,38292200.0],["2023-07-26",11.4363,11.6036,11.3451,11.4819,20944300.0],["2023-07-27",11.3603,11.4059,11.231,11.2462,25218400.0],["2023-07-28",11.0409,11.1169,10.828,10.828,31629500.0],["2023-07-31",10.942,11.1473,10.9344,11.1245,22070000.0],["2023-08-01",10.8888,10.9344,10.7519,10.7595,19540000.0],["2023-08-02",10.6759,10.6911,10.5466,10.5694,19278000.0],["2023-08-03",10.4402,10.5618,10.3565,10.4934,26292100.0],["2023-08-04",10.5771,10.6987,10.501,10.5162,25710600.0],["2023-08-07",10.4402,10.5695,10.3413,10.5466,14910100.0],["2023-08-08",10.2653,10.5695,10.2045,10.4554,27126500.0],["2023-08-09",10.4858,10.5314,10.3185,10.3413,15380500.0],["2023-08-10",10.4326,10.4858,10.2577,10.2653,15100700.0],["2023-08-11",10.2349,10.2729,10.1056,10.1284,29019800.0],["2023-08-14",9.9214,9.9214,9.7645,9.7802,26182600.0],["2023-08-15",9.7018,9.7175,9.5998,9.6233,24388500.0],["2023-08-16",9.5998,9.7488,9.5841,9.6312,19020000.0],["2023-08-17",9.8429,9.89,9.6861,9.7175,28711100.0],["2023-08-18",9.6782,9.7488,9.6155,9.6547,22482900.0],["2023-08-21",9.6155,9.7096,9.5841,9.6469,17279100.0],["2023-08-22",9.8665,9.9763,9.8037,9.9527,19366100.0],["2023-08-23",10.0469,10.2351,10.0312,10.1723,17646900.0],["2023-08-24",9.9684,10.0625,9.9057,9.9841,13100900.0],["2023-08-25",10.0155,10.0625,9.9214,9.992,13184800.0],["2023-08-28",10.0469,10.1567,10.0076,10.1331,9681400.0],["2023-08-29",10.188,10.4939,10.141,10.4547,21719400.0],["2023-08-30",10.5331,10.5566,10.3919,10.4547,10979000.0],["2023-08-31",10.4782,10.5253,10.3135,10.3292,15771800.0],["2023-09-01",10.7684,10.9802,10.7135,10.9723,34557700.0],["2023-09-05",10.9174,10.9645,10.839,10.8861,13210500.0],["2023-09-06",10.8547,11.0037,10.6665,10.6821,15946700.0],["2023-09-07",10.5253,10.5802,10.3057,10.337,13502700.0],["2023-09-08",10.439,10.4861,10.3998,10.439,12086400.0],["2023-09-11",10.7763,10.839,10.7214,10.737,18737400.0],["2023-09-12",10.7057,10.8076,10.6586,10.6665,10806500.0],["2023-09-13",10.6978,10.8076,10.69,10.7449,13481200.0],["2023-09-14",11.1057,11.3566,11.09,11.2939,31659200.0],["2023-09-15",11.4429,11.4429,11.1919,11.2311,18507900.0],["2023-09-18",11.2704,11.2939,11.0664,11.0664,31129700.0],["2023-09-19",11.1292,11.1684,10.9723,11.0743,67304800.0],["2023-09-20",11.1527,11.2547,11.1213,11.137,16016700.0],["2023-09-21",10.8155,10.8704,10.69,10.7057,20546100.0],["2023-09-22",10.8861,10.9723,10.7763,10.7841,16404900.0],["2023-09-25",10.5566,10.5802,10.3606,10.5096,34577200.0],["2023-09-26",10.3684,10.4547,10.2586,10.2743,15038200.0],["2023-09-27",10.3292,10.3527,10.1018,10.188,24758600.0],["2023-09-28",10.2429,10.4155,10.2037,10.3763,26473800.0],["2023-09-29",10.5331,10.5959,10.4547,10.5096,13516100.0],["2023-10-02",10.4547,10.4782,10.2821,10.3684,13755300.0],["2023-10-03",10.2194,10.337,10.0704,10.1018,15291000.0],["2023-10-04",10.0861,10.1567,9.9606,10.0076,14998600.0],["2023-10-05",9.9763,10.1096,9.9371,10.0233,15367200.0],["2023-10-06",9.9684,10.2508,9.9527,10.1802,19676200.0],["2023-10-09",10.0312,10.1253,9.9214,10.0861,13502900.0],["2023-10-10",10.2978,10.3841,10.2665,10.3527,13860100.0],["2023-10-11",10.4076,10.5017,10.337,10.4861,15536000.0],["2023-10-12",10.5096,10.541,10.2037,10.2743,17744400.0],["2023-10-13",10.3527,10.4547,10.2272,10.2665,14987200.0],["2023-10-16",10.4233,10.5096,10.3763,10.4704,12852800.0],["2023-10-17",10.3135,10.6194,10.3057,10.5567,19042200.0],["2023-10-18",10.4076,10.4155,10.1096,10.1174,26635600.0],["2023-10-19",10.0861,10.1567,9.992,10.0076,27015700.0],["2023-10-20",9.741,9.8116,9.6312,9.7331,37491000.0],["2023-10-23",9.7175,9.8508,9.6625,9.7567,20211600.0],["2023-10-24",9.9449,10.0704,9.9292,10.0704,20913400.0],["2023-10-25",10.1567,10.1959,9.9684,9.9763,20991200.0],["2023-10-26",10.0076,10.2586,9.9841,10.2194,34973400.0],["2023-10-27",10.3527,10.737,10.3449,10.5802,51344400.0],["2023-10-30",10.8155,10.8468,10.588,10.6037,27782400.0],["2023-10-31",10.5331,10.7841,10.5096,10.7527,16264100.0],["2023-11-01",10.8861,11.1684,10.8861,11.1292,36950800.0],["2023-11-02",11.286,11.4351,11.2547,11.3645,19655500.0],["2023-11-03",11.388,11.5213,11.388,11.3958,18727700.0],["2023-11-06",11.4743,11.5213,11.4194,11.4586,20102900.0],["2023-11-07",11.4429,11.4429,11.1919,11.2233,28179700.0],["2023-11-08",11.3017,11.3566,11.1449,11.1684,20333100.0],["2023-11-09",11.2939,11.388,11.1449,11.1762,16796500.0],["2023-11-10",11.3409,11.4586,11.2625,11.4429,18838400.0],["2023-11-13",11.4037,11.4194,11.3174,11.3488,12429700.0],["2023-11-14",11.7645,11.9605,11.7409,11.89,25826500.0],["2023-11-15",11.9527,11.9605,11.7802,11.8194,15926500.0],["2023-11-16",11.8429,11.9605,11.7802,11.9213,22664600.0],["2023-11-17",11.8821,11.9762,11.8429,11.8743,18139300.0],["2023-11-20",12.1645,12.3605,12.1566,12.2743,34517300.0],["2023-11-21",12.4468,12.5645,12.3527,12.4468,28567000.0],["2023-11-22",12.5268,12.5511,12.2035,12.2924,45919300.0],["2023-11-24",12.2116,12.2601,12.1389,12.1712,12785200.0],["2023-11-27",12.1793,12.1874,11.9773,12.0338,22369100.0],["2023-11-28",11.9692,12.2116,11.953,12.1955,15452500.0],["2023-11-29",12.0904,12.1389,12.0096,12.0742,13487500.0],["2023-11-30",12.1146,12.1551,12.0419,12.1227,14308500.0],["2023-12-01",12.2197,12.5026,12.1874,12.4218,26439400.0],["2023-12-04",12.2116,12.2197,11.9045,11.9611,28980000.0],["2023-12-05",11.8964,11.953,11.7914,11.8964,17148400.0],["2023-12-06",12.1066,12.1146,11.8641,11.8722,14782000.0],["2023-12-07",12.0015,12.0096,11.9126,11.9853,16373200.0],["2023-12-08",11.8641,12.0177,11.856,11.8641,16258300.0],["2023-12-11",11.7995,11.9853,11.7267,11.9449,16242700.0],["2023-12-12",11.9611,11.9773,11.7995,11.8399,13796000.0],["2023-12-13",11.8479,12.0338,11.7267,11.9934,24976500.0],["2023-12-14",12.1066,12.252,12.0904,12.0985,25031500.0],["2023-12-15",12.1146,12.1308,12.05,12.0904,17744900.0],["2023-12-18",12.1551,12.3086,12.147,12.2844,20641000.0],["2023-12-19",12.4137,12.4783,12.3894,12.4137,21981000.0],["2023-12-20",12.446,12.4702,12.2601,12.2682,18300900.0],["2023-12-21",12.64,12.8016,12.6319,12.745,17253800.0],["2023-12-22",12.8663,12.8663,12.6804,12.7208,15426600.0],["2023-12-26",12.9067,12.9713,12.8663,12.8743,13122500.0],["2023-12-27",12.8986,12.9956,12.8824,12.939,12392100.0],["2023-12-28",12.8824,12.9471,12.842,12.842,9426600.0],["2023-12-29",12.7774,12.8258,12.6723,12.8178,9239400.0],["2024-01-02",12.8339,12.9228,12.5915,12.6965,15975000.0],["2024-01-03",12.4783,12.6561,12.4622,12.6238,15678800.0],["2024-01-04",12.4783,12.543,12.4056,12.4702,17245100.0],["2024-01-05",12.3329,12.446,12.2844,12.3652,14500000.0],["2024-01-08",12.2197,12.3652,12.1631,12.3409,13374700.0],["2024-01-09",12.147,12.1793,12.0419,12.0662,13918600.0],["2024-01-10",11.9288,11.9611,11.8722,11.9368,16025000.0],["2024-01-11",12.0338,12.0662,11.9045,12.0257,20917800.0],["2024-01-12",12.0823,12.1389,11.9045,11.9368,15322900.0],["2024-01-16",11.7186,11.751,11.5166,11.5651,27908400.0],["2024-01-17",11.4034,11.46,11.3065,11.363,28028800.0],["2024-01-18",11.4115,11.4277,11.3226,11.3469,26767400.0],["2024-01-19",11.258,11.2903,11.1448,11.1529,43416200.0],["2024-01-22",10.9509,11.1044,10.9347,11.0074,30192900.0],["2024-01-23",11.2499,11.363,11.2014,11.3388,35572600.0],["2024-01-24",11.6378,11.6944,11.4358,11.4519,30016800.0],["2024-01-25",11.46,11.5328,11.0559,11.1933,46467900.0],["2024-01-26",11.2661,11.4843,11.2499,11.4519,22598700.0],["2024-01-29",11.2903,11.3145,11.1772,11.3065,15742100.0],["2024-01-30",11.1852,11.2822,11.0155,11.2256,24436400.0],["2024-01-31",11.1448,11.2256,11.0478,11.064,23886100.0],["2024-02-01",11.0236,11.1529,10.9994,11.0883,15902100.0],["2024-02-02",10.8943,10.9105,10.7246,10.7407,25214600.0],["2024-02-05",10.668,10.668,10.5306,10.6195,27078900.0],["2024-02-06",10.7892,10.8862,10.7731,10.8377,23668400.0],["2024-02-07",10.8539,10.9185,10.8216,10.9024,18090300.0],["2024-02-08",10.862,10.862,10.6842,10.7246,30311000.0],["2024-02-09",10.7165,10.7731,10.6276,10.7165,17703500.0],["2024-02-12",10.7407,10.967,10.6922,10.8539,15738500.0],["2024-02-13",10.7569,10.7892,10.5549,10.6357,16482200.0],["2024-02-14",10.7246,10.862,10.6438,10.7084,20104500.0],["2024-02-15",10.6438,10.7003,10.6195,10.6922,18601300.0],["2024-02-16",10.8054,11.1287,10.7973,11.0155,34102600.0],["2024-02-20",10.862,10.862,10.668,10.8054,39600300.0],["2024-02-21",10.8377,10.9266,10.8135,10.8539,18404400.0],["2024-02-22",10.9751,11.0074,10.8943,10.9185,33413100.0],["2024-02-23",11.1125,11.1206,10.87,10.8862,27600500.0],["2024-02-26",10.7165,10.7246,10.5791,10.6438,27558200.0],["2024-02-27",10.87,11.0559,10.8458,11.0074,25506300.0],["2024-02-28",10.9024,10.9024,10.7811,10.8054,21413600.0],["2024-02-29",10.87,10.9347,10.8216,10.8377,19589700.0],["2024-03-01",10.8377,10.9347,10.7811,10.9024,18882100.0],["2024-03-04",10.8943,10.9266,10.8296,10.862,14809900.0],["2024-03-05",10.7731,10.8216,10.668,10.6922,28324100.0],["2024-03-06",10.862,10.9589,10.862,10.8862,20858000.0],["2024-03-07",11.0317,11.0559,10.8781,10.9024,22602100.0],["2024-03-08",10.8135,10.8296,10.6518,10.6599,38459600.0],["2024-03-11",10.3771,10.4579,10.3366,10.369,48299300.0],["2024-03-12",10.5158,10.5665,10.2795,10.3048,57921400.0],["2024-03-13",10.2458,10.4145,10.1951,10.3639,57827200.0],["2024-03-14",10.3301,10.347,10.1698,10.2204,30414600.0],["2024-03-15",10.1023,10.1614,10.0263,10.0938,29480200.0],["2024-03-18",10.2458,10.2542,10.1192,10.2289,25547700.0],["2024-03-19",10.3723,10.3977,10.3048,10.3048,22059500.0],["2024-03-20",10.2964,10.4821,10.2458,10.4483,23566100.0],["2024-03-21",10.558,10.5918,10.4399,10.4483,18904100.0],["2024-03-22",10.3723,10.4061,10.2795,10.2795,12989400.0],["2024-03-25",10.3301,10.3892,10.2626,10.2626,13617300.0],["2024-03-26",10.2204,10.2542,10.077,10.1445,19303100.0],["2024-03-27",10.1023,10.288,10.0938,10.2711,22717200.0],["2024-03-28",10.1782,10.288,10.1614,10.288,28231800.0],["2024-04-01",10.3301,10.3723,10.1698,10.2204,26536600.0],["2024-04-02",10.3048,10.4736,10.288,10.3555,33293700.0],["2024-04-03",10.2204,10.2542,10.0685,10.1951,30003700.0],["2024-04-04",10.2289,10.2964,10.0432,10.0601,41717900.0],["2024-04-05",10.0854,10.0854,9.8997,9.9588,23086500.0],["2024-04-08",10.1867,10.6002,10.1782,10.5496,60994600.0],["2024-04-09",10.634,10.6931,10.4483,10.5496,33561400.0],["2024-04-10",10.3133,10.423,10.1951,10.2542,28889900.0],["2024-04-11",10.2626,10.3217,10.1782,10.2711,25353500.0],["2024-04-12",10.3386,10.4399,10.0938,10.1445,31175600.0],["2024-04-15",10.1529,10.2458,10.0854,10.1276,32461300.0],["2024-04-16",9.866,9.9082,9.7225,9.8491,41041100.0],["2024-04-17",10.1782,10.2458,9.9672,10.001,34810500.0],["2024-04-18",10.0348,10.1023,9.9082,9.9926,25806200.0],["2024-04-19",10.001,10.3217,9.9926,10.2795,34857300.0],["2024-04-22",10.1445,10.3639,10.0854,10.2964,31241100.0],["2024-04-23",10.1698,10.3723,10.0938,10.3048,31418400.0],["2024-04-24",10.4821,10.5158,10.3048,10.4399,36338900.0],["2024-04-25",10.2289,10.2373,10.1023,10.1782,32970900.0],["2024-04-26",10.2795,10.423,10.2626,10.3639,21435400.0],["2024-04-29",10.4145,10.558,10.4061,10.5411,20450800.0],["2024-04-30",10.3555,10.3723,10.2458,10.2711,28309500.0],["2024-05-01",10.288,10.4483,10.212,10.2964,14475000.0],["2024-05-02",10.5074,10.6002,10.4145,10.5665,27528800.0],["2024-05-03",10.6762,10.6931,10.5074,10.6424,23144400.0],["2024-05-06",10.6846,10.7437,10.6255,10.6255,17105300.0],["2024-05-07",10.8028,10.8703,10.7099,10.7099,24043500.0],["2024-05-08",10.5496,10.6509,10.5158,10.5918,18126800.0],["2024-05-09",10.4652,10.6255,10.4399,10.6171,22627100.0],["2024-05-10",10.6593,10.6762,10.4905,10.4989,16457200.0],["2024-05-13",10.6255,10.6931,10.5327,10.6087,18536500.0],["2024-05-14",10.6002,10.6509,10.5158,10.6002,15583300.0],["2024-05-15",10.558,10.6087,10.347,10.6002,27650600.0],["2024-05-16",10.7015,10.7099,10.5918,10.6846,18661100.0],["2024-05-17",10.7521,10.98,10.7184,10.9631,26194700.0],["2024-05-20",10.8872,11.0222,10.8112,10.904,22794100.0],["2024-05-21",11.0138,11.0897,10.8618,10.8703,27331300.0],["2024-05-22",10.8112,10.8787,10.634,10.6762,21328100.0],["2024-05-23",10.7015,10.7184,10.5496,10.6171,23961600.0],["2024-05-24",10.634,10.7606,10.6002,10.634,13988900.0],["2024-05-28",10.634,10.6509,10.347,10.4314,25526400.0],["2024-05-29",10.3133,10.347,10.1951,10.2373,18881400.0],["2024-05-30",10.2036,10.3048,10.0938,10.2204,28640100.0],["2024-05-31",10.2373,10.2542,10.1023,10.1698,32279400.0],["2024-06-03",10.001,10.0516,9.9335,9.9757,29505600.0],["2024-06-04",9.79,9.79,9.7225,9.7394,25738600.0],["2024-06-05",9.7309,9.7478,9.5875,9.6297,29843200.0],["2024-06-06",9.6719,9.8491,9.6381,9.8069,28376200.0],["2024-06-07",9.655,9.7394,9.5537,9.579,28272700.0],["2024-06-10",9.5115,9.6634,9.4777,9.6212,20712600.0],["2024-06-11",9.4862,9.6212,9.3933,9.6043,38516800.0],["2024-06-12",9.6212,9.6465,9.3427,9.3849,31972000.0],["2024-06-13",9.4524,9.5875,9.4102,9.5537,23361500.0],["2024-06-14",9.4862,9.5537,9.4609,9.5031,16160500.0],["2024-06-17",9.3765,9.4271,9.3005,9.4187,22624100.0],["2024-06-18",9.3933,9.5199,9.3933,9.4355,18582000.0],["2024-06-20",9.4946,9.5706,9.4609,9.5284,27685400.0],["2024-06-21",9.4777,9.5537,9.4271,9.4946,24588900.0],["2024-06-24",9.5453,9.579,9.4862,9.5199,26305500.0],["2024-06-25",9.5031,9.5031,9.3427,9.368,19115100.0],["2024-06-26",9.368,9.4524,9.3174,9.4018,25511600.0],["2024-06-27",9.3933,9.444,9.2752,9.4187,24638000.0],["2024-06-28",9.444,9.5199,9.3765,9.4271,24791900.0],["2024-07-01",9.5537,9.5621,9.444,9.4524,27011800.0],["2024-07-02",9.368,9.4355,9.2752,9.4018,25738000.0],["2024-07-03",9.5959,9.8491,9.5875,9.7985,32405900.0],["2024-07-05",9.7225,9.8406,9.6634,9.8406,26780500.0],["2024-07-08",9.6634,9.7309,9.655,9.6887,27528000.0],["2024-07-09",9.7394,9.8491,9.7056,9.7563,38670100.0],["2024-07-10",9.7816,9.79,9.6128,9.6803,21149900.0],["2024-07-11",9.7563,9.7816,9.5706,9.6128,26688200.0],["2024-07-12",9.6043,9.7816,9.579,9.7225,21370000.0],["2024-07-15",9.7141,9.79,9.6128,9.7141,17824000.0],["2024-07-16",9.6887,9.6972,9.5368,9.6972,25884700.0],["2024-07-17",9.5199,9.579,9.4609,9.4609,35962200.0],["2024-07-18",9.4018,9.4187,9.2161,9.233,32595800.0],["2024-07-19",9.2836,9.2921,9.1824,9.2246,20922000.0],["2024-07-22",9.2668,9.2752,9.1992,9.2161,21826300.0],["2024-07-23",9.1064,9.157,9.0304,9.0895,22896800.0],["2024-07-24",9.0304,9.1148,8.9798,9.0051,22536800.0],["2024-07-25",9.0304,9.1655,9.0051,9.0304,27696900.0],["2024-07-26",9.1824,9.2246,9.0726,9.1655,25627100.0],["2024-07-29",9.1908,9.2246,9.1233,9.1824,19719000.0],["2024-07-30",9.098,9.1064,8.9798,9.022,33171500.0],["2024-07-31",9.0811,9.2161,9.0473,9.157,32738200.0],["2024-08-01",9.1655,9.2077,8.8279,8.8448,34377700.0],["2024-08-02",8.9038,8.9123,8.7351,8.7519,37203500.0],["2024-08-05",8.499,8.7528,8.4552,8.709,36519600.0],["2024-08-06",8.7003,8.9016,8.6565,8.8403,40183800.0],["2024-08-07",8.9279,9.0767,8.8491,8.8578,29244000.0],["2024-08-08",8.8841,8.9541,8.8753,8.9016,23923200.0],["2024-08-09",9.0592,9.0592,8.9454,8.9891,33557700.0],["2024-08-12",9.0066,9.0504,8.9716,8.9979,22723900.0],["2024-08-13",8.9979,9.0767,8.9716,9.0504,21534700.0],["2024-08-14",8.9279,8.9454,8.8316,8.8929,42813800.0],["2024-08-15",8.9104,8.9891,8.8929,8.9366,26260400.0],["2024-08-16",8.9016,8.9454,8.8578,8.9191,21741400.0],["2024-08-19",9.0942,9.3042,9.0767,9.1992,47889500.0],["2024-08-20",9.1642,9.1904,9.0504,9.0854,20379700.0],["2024-08-21",9.3042,9.3743,9.243,9.313,17569600.0],["2024-08-22",9.1379,9.1904,9.0504,9.1292,26015700.0],["2024-08-23",9.1554,9.278,9.0942,9.1379,25739800.0],["2024-08-26",9.243,9.348,9.2342,9.2867,19841800.0],["2024-08-27",9.4443,9.5668,9.3918,9.5318,35588100.0],["2024-08-28",9.2955,9.4268,9.2605,9.3568,29484400.0],["2024-08-29",9.2605,9.313,9.1642,9.2342,27684400.0],["2024-08-30",9.1729,9.2517,9.1379,9.208,19742700.0],["2024-09-03",8.9891,8.9979,8.7265,8.7528,40055500.0],["2024-09-04",8.7528,8.8929,8.7528,8.8491,30034300.0],["2024-09-05",8.9104,9.0241,8.9016,8.9629,26346500.0],["2024-09-06",8.9629,9.0241,8.8141,8.8666,29338200.0],["2024-09-09",8.8841,8.9454,8.8753,8.8753,11507800.0],["2024-09-10",8.8316,8.8403,8.6215,8.674,29373800.0],["2024-09-11",8.8666,8.9541,8.7878,8.9454,28253000.0],["2024-09-12",8.9716,9.1029,8.9716,9.0767,21332800.0],["2024-09-13",9.1292,9.2955,9.1204,9.1992,31773900.0],["2024-09-16",9.2605,9.3042,9.1992,9.2692,16114200.0],["2024-09-17",9.2955,9.313,9.1992,9.2605,16863200.0],["2024-09-18",9.208,9.3743,9.1729,9.2167,19583600.0],["2024-09-19",9.453,9.488,9.3743,9.418,37319700.0],["2024-09-20",9.2955,9.313,9.0329,9.1029,27970100.0],["2024-09-23",8.9541,9.1379,8.9016,9.1029,30930500.0],["2024-09-24",9.6106,9.7419,9.6018,9.6894,50871000.0],["2024-09-25",9.7331,9.7769,9.6719,9.7681,23486600.0],["2024-09-26",10.1095,10.3721,10.1007,10.3283,56946400.0],["2024-09-27",10.3983,10.4859,10.1883,10.3196,82285000.0],["2024-09-30",10.4071,10.4684,10.2058,10.2233,36868800.0],["2024-10-01",10.2583,10.3108,10.1095,10.2583,32292600.0],["2024-10-02",10.4333,10.5471,10.2933,10.3108,25284000.0],["2024-10-03",10.057,10.1182,9.9607,10.0482,46405100.0],["2024-10-04",10.0307,10.1007,9.9782,10.022,19891900.0],["2024-10-07",10.022,10.2233,10.0132,10.0832,30935500.0],["2024-10-08",9.6806,9.7156,9.5843,9.6719,46551600.0],["2024-10-09",9.5055,9.5668,9.453,9.5493,34581000.0],["2024-10-10",9.6018,9.6368,9.5055,9.6193,18776000.0],["2024-10-11",9.5318,9.6981,9.5055,9.6981,22288400.0],["2024-10-14",9.6368,9.7944,9.5756,9.7156,25062900.0],["2024-10-15",9.4793,9.488,9.348,9.4443,40558400.0],["2024-10-16",9.5143,9.6631,9.488,9.6106,32382500.0],["2024-10-17",9.4443,9.453,9.348,9.4005,27350700.0],["2024-10-18",9.4968,9.5231,9.2867,9.3042,21768100.0],["2024-10-21",9.3217,9.348,9.2517,9.2517,21239100.0],["2024-10-22",9.2517,9.313,9.1904,9.2955,23471300.0],["2024-10-23",9.1642,9.1642,9.0854,9.1117,20616200.0],["2024-10-24",9.1029,9.208,9.0767,9.1817,21924600.0],["2024-10-25",9.3042,9.6106,9.2955,9.5231,59680200.0],["2024-10-28",9.6018,9.6631,9.5756,9.6368,69248500.0],["2024-10-29",9.6894,9.7244,9.5231,9.5318,22045400.0],["2024-10-30",9.453,9.4968,9.4005,9.4618,31388800.0],["2024-10-31",9.4793,9.4793,9.348,9.3655,16824900.0],["2024-11-01",9.3918,9.4355,9.2342,9.278,20467700.0],["2024-11-04",9.418,9.5493,9.4005,9.4355,20468800.0],["2024-11-05",9.4705,9.5318,9.3743,9.4618,20284400.0],["2024-11-06",9.2605,9.4968,9.1904,9.453,32024900.0],["2024-11-07",9.6894,9.9082,9.6806,9.8119,51305200.0],["2024-11-08",9.4093,9.4093,9.0154,9.2692,59281500.0],["2024-11-11",9.0241,9.0504,8.9191,8.9454,31282000.0],["2024-11-12",8.7966,8.8228,8.674,8.7265,35192300.0],["2024-11-13",8.6915,8.7441,8.604,8.6565,26079100.0],["2024-11-14",8.6565,8.6828,8.5865,8.604,17960000.0],["2024-11-15",8.674,8.674,8.5602,8.5865,15469500.0],["2024-11-18",8.6565,8.8141,8.6565,8.7791,27526800.0],["2024-11-19",8.7528,8.8053,8.7266,8.7703,17055400.0],["2024-11-20",8.7791,8.8753,8.7441,8.7791,22687900.0],["2024-11-21",8.639,8.7265,8.6128,8.7178,28912900.0],["2024-11-22",8.674,8.7878,8.6478,8.7703,19121400.0],["2024-11-25",8.8578,8.8841,8.7703,8.8141,17531900.0],["2024-11-26",8.7703,8.7703,8.6128,8.6653,23544800.0],["2024-11-27",8.6915,8.7703,8.604,8.639,28135400.0],["2024-11-29",8.4727,8.6478,8.4377,8.6303,30374900.0],["2024-12-02",8.5252,8.5865,8.4815,8.569,31488800.0],["2024-12-03",8.499,8.5602,8.4377,8.4727,27941400.0],["2024-12-04",8.4377,8.4465,8.2451,8.3239,45870400.0],["2024-12-05",8.3764,8.4465,8.3414,8.4114,24568700.0],["2024-12-06",8.3589,8.3852,8.1664,8.1926,27882800.0],["2024-12-09",8.499,8.709,8.4902,8.6215,49368200.0],["2024-12-10",8.6128,8.6915,8.5953,8.6478,24468900.0],["2024-12-11",8.6128,8.7265,8.4727,8.604,35413100.0],["2024-12-12",8.5254,8.5342,8.3134,8.3664,31687400.0],["2024-12-13",8.278,8.2868,8.1455,8.1808,27085100.0],["2024-12-16",8.119,8.2515,8.0306,8.0395,35171700.0],["2024-12-17",8.0218,8.1985,7.9511,8.119,32039900.0],["2024-12-18",7.9953,7.9953,7.6773,7.7214,41087500.0],["2024-12-19",7.7921,7.8098,7.7126,7.7568,35452000.0],["2024-12-20",7.7568,7.8981,7.7391,7.8628,35596200.0],["2024-12-23",7.8628,7.907,7.7921,7.8981,29069100.0],["2024-12-24",7.9158,7.9246,7.854,7.8981,6879100.0],["2024-12-26",7.8098,7.9688,7.7833,7.9158,21706500.0],["2024-12-27",7.7921,7.8893,7.7833,7.8805,25181600.0],["2024-12-30",7.8716,7.8981,7.7744,7.8274,22315600.0],["2024-12-31",7.8274,7.8981,7.8098,7.8363,11853000.0],["2025-01-02",7.7744,7.9158,7.7568,7.8451,20711600.0],["2025-01-03",7.7656,7.7833,7.6154,7.6243,27781300.0],["2025-01-06",7.6861,7.7391,7.5977,7.6154,21631300.0],["2025-01-07",7.6508,7.7303,7.5271,7.5624,29526200.0],["2025-01-08",7.5094,7.5182,7.4387,7.5094,25887200.0],["2025-01-10",7.4829,7.6066,7.4652,7.5094,26286700.0],["2025-01-13",7.4299,7.6243,7.4034,7.5182,30172800.0],["2025-01-14",7.6243,7.6949,7.5801,7.6154,29688900.0],["2025-01-15",7.6949,7.7656,7.5977,7.7391,28032100.0],["2025-01-16",7.7214,7.8186,7.6419,7.7479,142370500.0],["2025-01-17",7.8274,8.013,7.8274,7.8981,59396200.0],["2025-01-21",7.9335,7.96,7.8098,7.9335,32055600.0],["2025-01-22",7.9776,8.0395,7.8186,7.8363,54050100.0],["2025-01-23",7.8363,7.8716,7.7568,7.854,47294300.0],["2025-01-24",7.9688,8.0218,7.9246,7.9335,31999000.0],["2025-01-27",7.9158,8.119,7.8893,8.0925,42584600.0],["2025-01-28",8.0395,8.0483,7.9423,7.9776,33070800.0],["2025-01-29",7.9688,8.1013,7.9423,8.013,32285400.0],["2025-01-30",8.0925,8.4105,8.0837,8.2957,49521100.0],["2025-01-31",8.331,8.4017,8.2073,8.2073,41926200.0],["2025-02-03",8.0925,8.2868,8.0483,8.2692,35563700.0],["2025-02-04",8.3222,8.3664,8.2692,8.331,39983400.0],["2025-02-05",8.278,8.3487,8.2515,8.278,33600100.0],["2025-02-06",8.49,8.5519,8.4459,8.49,37286000.0],["2025-02-07",8.5519,8.5519,8.331,8.3664,35975100.0],["2025-02-10",8.3929,8.4812,8.384,8.4459,22423300.0],["2025-02-11",8.4105,8.4812,8.3752,8.4547,20254400.0],["2025-02-12",8.4635,8.5077,8.4194,8.4459,25367400.0],["2025-02-13",8.3134,8.4635,8.2692,8.4547,26851800.0],["2025-02-14",8.5696,8.6756,8.5254,8.6226,31749100.0],["2025-02-18",8.6579,8.7286,8.6226,8.6667,26121700.0],["2025-02-19",8.6049,8.6402,8.5077,8.6049,31073400.0],["2025-02-20",8.8258,9.082,8.8258,8.9671,61783700.0],["2025-02-21",8.9936,9.0378,8.8964,8.9318,42834300.0],["2025-02-24",8.9936,9.0378,8.7904,8.8081,34888300.0],["2025-02-25",8.7639,8.7993,8.7197,8.7374,29611900.0],["2025-02-26",8.7993,8.8081,8.6137,8.6226,34061800.0],["2025-02-27",8.6402,8.6402,8.4989,8.5077,27660500.0],["2025-02-28",8.4459,8.4812,8.2603,8.331,33537800.0],["2025-03-03",8.4812,8.5519,8.2603,8.2957,25193200.0],["2025-03-04",8.2515,8.3664,8.1367,8.2692,27472000.0],["2025-03-05",8.3664,8.6049,8.3487,8.5696,31026500.0],["2025-03-06",8.6226,8.7109,8.5872,8.6402,29942100.0],["2025-03-07",8.5607,8.7904,8.5431,8.7462,30056900.0],["2025-03-10",8.6297,8.6939,8.3359,8.4828,32666700.0],["2025-03-11",8.5287,8.6664,8.4093,8.6297,36471200.0],["2025-03-12",8.4828,8.5287,8.4093,8.5103,28406200.0],["2025-03-13",8.5195,8.7582,8.5103,8.648,24075700.0],["2025-03-14",8.8592,9.0887,8.8316,9.0061,37639100.0],["2025-03-17",9.0703,9.2815,9.0611,9.2539,34569100.0],["2025-03-18",9.2631,9.3733,9.1438,9.3457,37160400.0],["2025-03-19",9.2998,9.3825,9.2172,9.3549,47709100.0],["2025-03-20",9.2815,9.3457,9.2356,9.309,31148100.0],["2025-03-21",9.1805,9.2631,9.1621,9.2447,35053400.0],["2025-03-24",9.309,9.3641,9.0979,9.1254,19496600.0],["2025-03-25",9.2539,9.3274,9.2264,9.2631,27410600.0],["2025-03-26",9.2631,9.3182,9.2356,9.2998,22939800.0],["2025-03-27",9.2447,9.3641,9.2356,9.3366,20042800.0],["2025-03-28",9.2906,9.3274,9.1897,9.2172,21447100.0],["2025-03-31",9.0428,9.1805,8.9602,9.1621,28351400.0],["2025-04-01",9.2356,9.3825,9.2172,9.2723,20845100.0],["2025-04-02",9.2815,9.2815,9.1254,9.2631,24525700.0],["2025-04-03",9.1621,9.2906,8.9142,8.9326,52912200.0],["2025-04-04",8.5287,8.5378,8.1431,8.3359,73667800.0],["2025-04-07",8.0696,8.446,7.9319,8.1064,76247000.0],["2025-04-08",8.2624,8.2716,7.5005,7.5831,68739000.0],["2025-04-09",7.4821,8.189,7.3995,8.1339,87806200.0],["2025-04-10",8.1614,8.2992,7.9503,8.1706,70888400.0],["2025-04-11",8.2716,8.5195,8.2074,8.4644,38903800.0],["2025-04-14",8.5929,8.6664,8.4736,8.5103,36387200.0],["2025-04-15",8.547,8.5746,8.3542,8.3818,23790300.0],["2025-04-16",8.3083,8.3359,8.1982,8.2624,25841900.0],["2025-04-17",8.2533,8.446,8.2441,8.3634,26700100.0],["2025-04-21",8.3818,8.4185,8.2992,8.3726,21868900.0],["2025-04-22",8.4369,8.7306,8.4277,8.6664,42473800.0],["2025-04-23",8.8683,8.9785,8.7582,8.7674,29221600.0],["2025-04-24",8.9142,9.0152,8.8683,8.951,30354500.0],["2025-04-25",8.7674,8.8041,8.6664,8.7215,33335100.0],["2025-04-28",8.7306,8.8316,8.7031,8.8133,22812000.0],["2025-04-29",8.8224,8.8408,8.7674,8.8133,24641600.0],["2025-04-30",8.547,8.6572,8.5287,8.547,30129700.0],["2025-05-01",8.547,8.6205,8.4277,8.4828,18480300.0],["2025-05-02",8.6664,8.7398,8.5562,8.6021,21566800.0],["2025-05-05",8.6388,8.6572,8.5378,8.547,16698600.0],["2025-05-06",8.5838,8.6297,8.5378,8.547,17114100.0],["2025-05-07",8.5562,8.5746,8.4185,8.4644,20660400.0],["2025-05-08",8.547,8.6572,8.5103,8.5378,28406000.0],["2025-05-09",8.5838,8.6205,8.547,8.5929,19632100.0],["2025-05-12",8.9142,8.9693,8.7582,8.8133,25166500.0],["2025-05-13",8.8683,9.107,8.8592,9.0703,30990500.0],["2025-05-14",9.107,9.1162,8.9602,8.9877,25437300.0],["2025-05-15",9.0061,9.0795,8.9602,9.0061,26677200.0],["2025-05-16",8.8867,9.0428,8.8316,8.9969,21490100.0],["2025-05-19",8.9051,9.052,8.9051,9.0244,23440100.0],["2025-05-20",8.9969,9.0152,8.9142,8.9785,17167900.0],["2025-05-21",8.9785,8.9785,8.85,8.8592,22641600.0],["2025-05-22",8.8408,8.951,8.7674,8.7949,34489600.0],["2025-05-23",8.6572,8.8408,8.648,8.8133,31060900.0],["2025-05-27",8.7582,8.7949,8.7031,8.7582,22266700.0],["2025-05-28",8.6847,8.6847,8.5654,8.6021,29963500.0],["2025-05-29",8.7031,8.7306,8.6388,8.6664,26528800.0],["2025-05-30",8.6021,8.6021,8.3634,8.3818,41904000.0],["2025-06-02",8.4828,8.547,8.4552,8.5103,25068000.0],["2025-06-03",8.4369,8.5838,8.3726,8.547,27835800.0],["2025-06-04",8.6205,8.7306,8.5838,8.5838,31302000.0],["2025-06-05",8.7582,8.8316,8.6939,8.7215,32895800.0],["2025-06-06",8.7306,8.7674,8.6388,8.7123,28727700.0],["2025-06-09",8.7215,8.7949,8.648,8.7949,33646000.0],["2025-06-10",8.8133,8.9418,8.8041,8.8683,30561100.0],["2025-06-11",8.8683,8.9051,8.7674,8.8224,28707300.0],["2025-06-12",8.7582,8.8133,8.7031,8.7582,23403400.0],["2025-06-13",8.6205,8.7031,8.5929,8.6847,26563000.0],["2025-06-16",8.7582,9.052,8.749,9.0152,46647600.0],["2025-06-17",8.951,8.9693,8.5746,8.5838,95010600.0],["2025-06-18",8.6297,8.6847,8.5195,8.5378,32767100.0],["2025-06-20",8.5195,8.5195,8.2808,8.3175,64685300.0],["2025-06-23",8.3083,8.4369,8.2716,8.4277,38963300.0],["2025-06-24",8.4277,8.4552,8.3726,8.4552,34861500.0],["2025-06-25",8.3083,8.3726,8.2349,8.3175,39327000.0],["2025-06-26",8.5195,8.7215,8.5103,8.6939,87645600.0],["2025-06-27",8.7306,8.9418,8.7031,8.9418,66579000.0],["2025-06-30",8.8316,8.951,8.8224,8.9142,45313700.0],["2025-07-01",8.9051,9.0611,8.8592,9.0152,49736000.0],["2025-07-02",9.1713,9.4651,9.107,9.4375,109623200.0],["2025-07-03",9.3916,9.5202,9.3366,9.3825,23864300.0],["2025-07-07",9.2539,9.309,9.0795,9.1254,35574500.0],["2025-07-08",9.1897,9.3733,9.1621,9.1713,49347700.0],["2025-07-09",9.1988,9.1988,9.0061,9.052,35222300.0],["2025-07-10",9.2539,9.4743,9.1346,9.1438,84062800.0],["2025-07-11",9.1897,9.3274,9.1162,9.309,47689800.0],["2025-07-14",9.1621,9.1897,9.052,9.0887,28250000.0],["2025-07-15",9.0428,9.0611,8.8224,8.8959,45335100.0],["2025-07-16",8.9051,9.0336,8.8959,8.9785,46682700.0],["2025-07-17",8.9602,9.0611,8.9418,9.0061,53805100.0],["2025-07-18",9.0428,9.0887,8.9418,8.9693,35498200.0],["2025-07-21",9.1805,9.41,9.1529,9.2998,65886700.0],["2025-07-22",9.4375,9.6028,9.4008,9.5202,72961900.0],["2025-07-23",9.4467,9.5936,9.4467,9.5477,62197000.0],["2025-07-24",9.4834,9.5018,9.3457,9.3916,58951400.0],["2025-07-25",9.2815,9.2906,9.1162,9.1805,50742100.0],["2025-07-28",9.052,9.0887,8.9602,9.0336,44956700.0],["2025-07-29",9.0795,9.1529,9.0152,9.0795,44793900.0],["2025-07-30",8.951,8.9602,8.7765,8.8408,69250100.0],["2025-07-31",8.6572,8.8224,8.5929,8.749,54555300.0],["2025-08-01",9.0795,9.1162,8.8683,8.9142,91152400.0],["2025-08-04",9.0244,9.0611,8.9602,9.0428,52292300.0],["2025-08-05",9.0795,9.1897,9.0336,9.0611,27403100.0],["2025-08-06",9.1529,9.1529,9.0428,9.0428,23122900.0],["2025-08-07",9.1438,9.1897,9.0611,9.1713,24773700.0],["2025-08-08",9.2264,9.4559,9.1988,9.3825,41941900.0],["2025-08-11",9.41,9.4467,9.3182,9.3641,28044300.0],["2025-08-12",9.4651,9.5844,9.4651,9.5477,40571900.0],["2025-08-13",9.5544,9.6303,9.5259,9.5733,24372200.0],["2025-08-14",9.3644,9.4119,9.3169,9.4119,23363600.0],["2025-08-15",9.4119,9.4689,9.3454,9.4214,19516800.0],["2025-08-18",9.4024,9.4404,9.2884,9.3169,21700100.0],["2025-08-19",9.2694,9.3359,9.184,9.2219,24904400.0],["2025-08-20",9.2219,9.2694,9.1935,9.2314,22484800.0],["2025-08-21",9.2124,9.3169,9.1935,9.3169,14413900.0],["2025-08-22",9.3074,9.6398,9.3074,9.6113,31606900.0],["2025-08-25",9.6683,9.7443,9.6303,9.6588,16016600.0],["2025-08-26",9.6113,9.7158,9.6113,9.7063,19044100.0],["2025-08-27",9.6588,9.7443,9.6208,9.7348,14889000.0],["2025-08-28",9.8013,9.8963,9.7253,9.7348,26193700.0],["2025-08-29",9.7348,9.8013,9.7348,9.7633,15105200.0],["2025-09-02",9.6208,9.6683,9.5733,9.6588,19694900.0],["2025-09-03",9.7063,9.7348,9.6398,9.6968,21207900.0],["2025-09-04",9.7728,9.7728,9.6683,9.7443,16803400.0],["2025-09-05",9.9153,10.0197,9.8298,9.8773,25996800.0],["2025-09-08",9.9152,9.9437,9.8488,9.9247,18200200.0],["2025-09-09",10.0197,10.0957,9.8108,9.8298,26517800.0],["2025-09-10",9.9627,10.0387,9.9058,9.9722,26580100.0],["2025-09-11",9.9247,10.1337,9.9247,10.0957,30818300.0],["2025-09-12",10.1147,10.2097,10.0767,10.1337,25684000.0],["2025-09-15",10.2097,10.3141,10.1622,10.2856,22165700.0],["2025-09-16",10.3521,10.3901,10.2192,10.3616,39632500.0],["2025-09-17",10.3236,10.4566,10.2667,10.3331,34852900.0],["2025-09-18",10.4091,10.4281,10.2761,10.2951,27690400.0],["2025-09-19",10.3141,10.3806,10.2667,10.3141,22484800.0],["2025-09-22",10.3711,10.4091,10.2761,10.3141,24583000.0],["2025-09-23",10.3616,10.5041,10.3521,10.3996,33201700.0],["2025-09-24",10.3616,10.4186,10.2762,10.2856,24335900.0],["2025-09-25",10.3806,10.4186,10.3046,10.3426,24906400.0],["2025-09-26",10.2572,10.2572,10.0482,10.1622,59854500.0],["2025-09-29",10.2762,10.3331,10.1907,10.2097,33345800.0],["2025-09-30",10.2667,10.3426,10.1812,10.3141,30235900.0],["2025-10-01",10.3901,10.5231,10.3521,10.4281,30067300.0],["2025-10-02",10.4851,10.5136,10.3141,10.4661,34919900.0],["2025-10-03",10.4186,10.5326,10.4186,10.4566,27156600.0],["2025-10-06",10.5611,10.751,10.5421,10.7225,52374100.0],["2025-10-07",10.6276,10.6465,10.4661,10.4851,36894700.0],["2025-10-08",10.5421,10.5991,10.5041,10.5421,31062700.0],["2025-10-09",10.6371,10.7605,10.4661,10.4756,42470000.0],["2025-10-10",10.4851,10.5421,10.1717,10.2097,46652000.0],["2025-10-13",10.4091,10.5041,10.3521,10.4566,30061800.0],["2025-10-14",10.2477,10.4661,10.2287,10.4186,33461200.0],["2025-10-15",10.4661,10.6371,10.4566,10.6086,38155500.0],["2025-10-16",10.5896,10.6276,10.4566,10.5516,30463700.0],["2025-10-17",10.4661,10.5801,10.4471,10.5421,29373700.0],["2025-10-20",10.6845,10.884,10.656,10.827,34717000.0],["2025-10-21",10.713,10.808,10.6655,10.7035,41881300.0],["2025-10-22",10.827,10.9885,10.808,10.941,49747300.0],["2025-10-23",11.0549,11.0739,10.8745,10.884,24643000.0],["2025-10-24",10.9505,10.979,10.827,10.8365,21305200.0],["2025-10-27",10.96,10.9695,10.8555,10.884,26895400.0],["2025-10-28",10.9125,11.1024,10.903,11.0359,36276300.0],["2025-10-29",11.2639,11.3399,11.1594,11.2354,48965200.0],["2025-10-30",11.1879,11.3304,11.1024,11.2924,38570800.0],["2025-10-31",11.3019,11.6058,11.2924,11.4823,45923400.0],["2025-11-03",11.5203,11.6248,11.4918,11.5868,37428300.0],["2025-11-04",11.4158,11.4633,11.2734,11.3399,51377400.0],["2025-11-05",11.5108,11.7672,11.4823,11.6913,43423900.0],["2025-11-06",11.7292,11.7767,11.5678,11.6153,33872800.0],["2025-11-07",11.4158,11.5488,11.3399,11.5393,31631500.0],["2025-11-10",11.7103,11.7198,11.5963,11.6818,19436300.0],["2025-11-11",11.7957,11.8527,11.6723,11.7198,22881400.0],["2025-11-12",11.7957,11.8622,11.7387,11.8527,22241900.0],["2025-11-13",11.8717,11.9667,11.7103,11.7577,20435100.0],["2025-11-14",11.6438,11.7957,11.5773,11.6818,24747100.0],["2025-11-17",11.6913,11.7577,11.5488,11.5583,28106100.0],["2025-11-18",11.5298,11.6628,11.4443,11.5583,26444000.0],["2025-11-19",11.5393,11.6533,11.4918,11.5108,21571000.0],["2025-11-20",11.6058,11.6533,11.2924,11.3209,31217100.0],["2025-11-21",11.4063,11.5108,11.2259,11.4823,42962300.0],["2025-11-24",11.4728,11.5583,11.4538,11.4823,20333400.0],["2025-11-25",11.5678,11.6438,11.5298,11.5773,24892100.0],["2025-11-26",11.6628,11.9287,11.6628,11.8812,28521300.0],["2025-11-28",12.0142,12.0807,11.9097,11.9762,26854700.0],["2025-12-01",12.0237,12.0996,12.0047,12.0522,23346100.0],["2025-12-02",12.1471,12.2516,12.0427,12.2421,30154800.0],["2025-12-03",12.3466,12.717,12.3086,12.6315,70480300.0],["2025-12-04",12.7455,12.9354,12.6315,12.8784,54701700.0],["2025-12-05",12.8499,12.8784,12.1566,12.2516,77142900.0],["2025-12-08",12.3846,12.3941,12.1091,12.1661,34302900.0],["2025-12-09",12.0522,12.2706,11.9762,12.1566,21962800.0],["2025-12-10",12.3941,12.4036,12.2041,12.3371,24953800.0],["2025-12-11",12.3751,12.7265,12.3656,12.622,40863000.0],["2025-12-12",12.68,12.83,12.51,12.69,41038700.0],["2025-12-15",12.79,12.82,12.67,12.77,22665300.0],["2025-12-16",12.8,12.87,12.7,12.72,25328900.0],["2025-12-17",12.74,12.87,12.71,12.79,24960500.0],["2025-12-18",12.77,12.91,12.73,12.77,27332100.0],["2025-12-19",12.8,12.87,12.71,12.72,31704300.0],["2025-12-22",12.88,13.2,12.86,13.15,35663600.0],["2025-12-23",13.2,13.24,13.13,13.21,21744800.0],["2025-12-24",13.21,13.22,13.07,13.15,5409800.0],["2025-12-26",13.22,13.28,13.16,13.23,14882000.0],["2025-12-29",13.14,13.16,12.87,12.92,24130700.0],["2025-12-30",13.23,13.24,13.08,13.1,17163200.0],["2025-12-31",13.08,13.09,13.0,13.03,7913500.0],["2026-01-02",13.25,13.3,13.18,13.26,16920500.0],["2026-01-05",13.44,13.63,13.37,13.56,41816300.0],["2026-01-06",13.65,14.18,13.65,14.17,61443200.0],["2026-01-07",14.07,14.38,14.02,14.26,60415000.0],["2026-01-08",13.95,14.11,13.76,14.07,44432400.0],["2026-01-09",13.94,14.15,13.89,13.97,29252900.0],["2026-01-12",14.03,14.08,13.86,13.9,24795300.0],["2026-01-13",14.01,14.16,13.89,14.11,30406100.0],["2026-01-14",14.18,14.68,14.17,14.61,50116000.0],["2026-01-15",14.75,14.83,14.62,14.67,44294200.0],["2026-01-16",14.53,14.63,14.42,14.61,30226400.0],["2026-01-20",14.42,14.95,14.35,14.93,36506000.0],["2026-01-21",15.17,15.61,15.15,15.57,57888700.0],["2026-01-22",15.65,15.97,15.63,15.74,52672800.0],["2026-01-23",15.9,16.22,15.81,16.18,31009400.0],["2026-01-26",16.27,16.35,15.57,15.7,43762100.0],["2026-01-27",16.11,16.54,16.07,16.44,40262000.0],["2026-01-28",16.52,16.88,16.49,16.76,43600800.0],["2026-01-29",17.11,17.34,16.6,16.94,86980600.0],["2026-01-30",16.44,16.85,15.96,16.07,67037400.0],["2026-02-02",16.1,16.23,15.97,16.14,29688000.0],["2026-02-03",16.74,17.02,16.65,17.0,35370400.0],["2026-02-04",17.1,17.16,16.65,17.03,49608000.0],["2026-02-05",16.68,16.92,16.28,16.28,56058100.0],["2026-02-06",16.63,16.63,16.29,16.3,39162300.0],["2026-02-09",16.52,16.87,16.34,16.79,58837000.0],["2026-02-10",16.71,16.87,16.59,16.74,23482300.0],["2026-02-11",17.2,17.44,17.06,17.38,44898000.0],["2026-02-12",17.53,17.72,17.0,17.04,74860700.0],["2026-02-13",16.69,16.78,16.36,16.65,48148800.0],["2026-02-17",16.11,16.19,15.51,15.9,58965500.0],["2026-02-18",16.03,16.36,15.88,16.0,32094200.0],["2026-02-19",15.78,16.14,15.73,16.1,20658000.0],["2026-02-20",16.19,16.71,16.16,16.71,29053500.0],["2026-02-23",16.85,17.07,16.77,16.92,21983800.0],["2026-02-24",16.98,17.2,16.87,17.03,21360100.0],["2026-02-25",17.39,17.6,17.14,17.53,27136200.0],["2026-02-26",17.01,17.36,16.84,17.31,40949700.0],["2026-02-27",17.33,17.42,17.15,17.18,16804400.0],["2026-03-02",17.0,17.1,16.74,16.99,15224100.0],["2026-03-03",15.93,16.06,15.51,15.97,47152100.0],["2026-03-04",16.25,16.25,15.97,16.06,37487900.0],["2026-03-05",15.76,15.8,15.2,15.42,45116200.0],["2026-03-06",15.11,15.13,14.88,14.97,42916600.0],["2026-03-09",14.74,15.47,14.63,15.33,48905200.0],["2026-03-10",15.49,15.73,15.34,15.63,31753300.0],["2026-03-11",15.52,15.7,15.22,15.34,53705100.0],["2026-03-12",15.18,15.18,14.89,15.07,34568900.0],["2026-03-13",15.06,15.23,14.63,14.68,30855700.0],["2026-03-16",15.0,15.23,14.95,15.05,21838900.0],["2026-03-17",15.25,15.31,15.06,15.1,19822200.0],["2026-03-18",14.97,15.02,14.65,14.69,32857400.0],["2026-03-19",14.11,14.7,14.06,14.63,35438000.0],["2026-03-20",14.44,14.54,14.0,14.05,49923300.0],["2026-03-23",14.44,15.0,14.39,14.79,32568600.0],["2026-03-24",14.56,14.9,14.51,14.87,25883500.0],["2026-03-25",15.16,15.35,15.08,15.14,27893700.0],["2026-03-26",14.98,15.2,14.89,14.95,18773800.0],["2026-03-27",14.99,15.29,14.94,15.03,20895300.0],["2026-03-30",15.37,15.47,15.04,15.1,23089200.0],["2026-03-31",15.47,15.93,15.43,15.91,29807300.0],["2026-04-01",16.21,16.22,15.98,16.05,21867800.0],["2026-04-02",15.85,16.22,15.77,16.19,20023600.0],["2026-04-06",16.22,16.3,16.04,16.14,14901600.0],["2026-04-07",16.13,16.21,15.94,16.18,21815900.0],["2026-04-08",16.96,17.0,16.58,16.74,24746300.0],["2026-04-09",16.64,16.8,16.53,16.65,21423300.0],["2026-04-10",16.91,17.19,16.8,16.96,41157100.0],["2026-04-13",16.98,17.47,16.92,17.45,38599300.0],["2026-04-14",17.5,17.77,17.5,17.68,34694600.0],["2026-04-15",17.8,17.83,17.55,17.62,28658700.0],["2026-04-16",17.78,17.83,17.35,17.43,20810700.0],["2026-04-17",17.74,17.94,17.62,17.78,35768500.0],["2026-04-20",17.78,17.91,17.61,17.82,20048400.0],["2026-04-21",17.81,17.84,17.41,17.45,20057800.0],["2026-04-22",17.75,17.85,17.51,17.51,17472100.0],["2026-04-23",17.47,17.57,17.11,17.14,21305200.0],["2026-04-24",17.17,17.33,17.05,17.17,26396600.0],["2026-04-27",17.22,17.26,17.02,17.07,15963400.0],["2026-04-28",16.91,17.02,16.76,16.91,26864400.0],["2026-04-29",16.28,16.28,15.79,15.85,41759400.0],["2026-04-30",16.16,16.44,16.0,16.36,16363800.0],["2026-05-01",16.35,16.35,16.03,16.18,12473000.0],["2026-05-04",16.16,16.18,15.8,15.84,21959300.0],["2026-05-05",16.06,16.06,15.82,15.93,24959900.0],["2026-05-06",16.42,16.55,16.35,16.49,36541900.0],["2026-05-07",16.51,16.52,16.11,16.19,19303800.0],["2026-05-08",16.46,16.66,16.43,16.63,15937400.0],["2026-05-11",16.8,17.12,16.72,17.07,28538300.0],["2026-05-12",16.8,17.15,16.6,17.03,38215900.0],["2026-05-13",17.02,17.28,16.8,16.84,42469900.0],["2026-05-14",16.99,17.03,16.55,16.58,18576100.0],["2026-05-15",15.99,16.35,15.87,16.32,28901900.0],["2026-05-18",16.5,16.61,16.13,16.31,27836900.0],["2026-05-19",15.88,16.12,15.84,16.01,21956100.0],["2026-05-20",16.16,16.41,15.99,16.35,17680500.0],["2026-05-21",16.21,16.58,16.14,16.47,19010400.0],["2026-05-22",16.46,16.53,16.27,16.48,17743900.0],["2026-05-26",16.7,16.76,16.33,16.5,17037800.0],["2026-05-27",16.4,16.57,16.24,16.51,24385900.0],["2026-05-28",16.45,16.68,16.2,16.55,23940400.0],["2026-05-29",16.53,16.61,16.22,16.25,22948500.0],["2026-06-01",16.0,16.34,15.98,16.3,16907300.0],["2026-06-02",16.5,16.94,16.41,16.82,27196600.0],["2026-06-03",16.38,16.43,16.05,16.06,29347600.0],["2026-06-04",15.91,15.98,15.76,15.77,18127400.0],["2026-06-05",15.59,15.61,15.16,15.23,25207600.0],["2026-06-08",15.17,15.2,14.87,14.99,21397400.0],["2026-06-09",15.19,15.2,14.76,15.14,24470400.0],["2026-06-10",15.0,15.07,14.86,14.93,16941200.0],["2026-06-11",15.13,15.48,14.96,15.36,27962500.0],["2026-06-12",15.58,15.73,15.48,15.71,23021100.0],["2026-06-15",16.14,16.36,15.96,16.0,33594000.0],["2026-06-16",15.95,16.14,15.93,15.98,16556700.0],["2026-06-17",15.81,16.04,15.47,15.53,21213100.0],["2026-06-18",15.4,15.52,15.33,15.42,20789600.0],["2026-06-22",15.58,15.86,15.52,15.71,21898600.0],["2026-06-23",15.21,15.42,15.18,15.31,28253000.0],["2026-06-24",15.02,15.06,14.79,14.84,26624200.0],["2026-06-25",15.07,15.27,14.85,15.12,32386500.0],["2026-06-26",15.07,15.24,15.02,15.07,28810300.0],["2026-06-29",15.1,15.1,14.84,15.03,12017800.0],["2026-06-30",15.0,15.11,14.87,15.04,15548700.0],["2026-07-01",14.88,15.18,14.82,14.9,16645000.0],["2026-07-02",15.06,15.28,14.87,14.99,14429600.0],["2026-07-06",15.13,15.215,15.005,15.09,19911194.727148],["2026-07-07",14.86,14.975,14.64,14.69,27753240.161517],["2026-07-08",14.37,14.43,13.98,14.05,43712364.069557],["2026-07-09",14.11,14.28,13.94,14.22,25411397.450607],["2026-07-10",14.31,14.59,14.31,14.46,17860466.374968],["2026-07-13",14.37,14.405,14.08,14.18,15756588.545906],["2026-07-14",14.5,14.72,14.5,14.59,23953239.898896],["2026-07-15",14.65,14.74,14.485,14.67,23840541.207453],["2026-07-16",14.38,14.4,14.155,14.22,17781649.21833],["2026-07-17",14.01,14.29,14.01,14.19,12200679.140044],["2026-07-20",14.23,14.3,14.05,14.1,14994041.508421],["2026-07-21",14.325,14.35,14.05,14.25,13857082.68246],["2026-07-22",14.57,14.86,14.57,14.85,17570112.087658],["2026-07-23",14.8,15.16,14.78,14.83,40179478.416934],["2026-07-24",14.72,14.9,14.715,14.79,24963389.981054],["2026-07-27",14.6,14.79,14.55,14.78,16407230.041789],["2026-07-28",14.66,14.81,14.602,14.7,11823622.936453],["2026-07-29",14.82,14.8711,14.49,14.65,21035037.632036],["2026-07-30",15,15,14.67,14.99,24231422.257982],["2026-07-31",15.15,15.15,14.705,15.06,28919867.62538],["2026-08-03",14.84,14.85,14.5,14.58,30703543.581972],["2026-08-04",15,15.06,14.785,14.83,22046528.494324],["2026-08-05",14.75,14.98,14.685,14.94,33196733.760749],["2026-08-06",14.91,15,14.72,14.72,22243163.575178],["2026-08-07",14.87,14.885,14.61,14.71,24278084.266227],["2026-08-10",14.78,14.855,14.63,14.825,6053433.541167],["2026-08-11",14.965,14.98,14.24,14.32,28056064.492041],["2026-08-12",14.53,14.55,14.385,14.42,18704586.621387],["2026-08-13",13.97,14.02,13.735,13.8,21849438.597683],["2026-08-14",13.66,13.74,13.56,13.63,20782134.935579],["2026-08-17",13.65,13.8,13.5914,13.75,10425319.629191],["2026-08-18",13.66,13.98,13.65,13.68,18233199.337828],["2026-08-19",14.19,14.2799,13.86,13.9,25893841.355781],["2026-08-20",13.73,14.275,13.73,14.23,39799773.228008],["2026-08-21",14.5,14.69,14.42,14.59,27465362.878349],["2026-08-24",14.63,15.215,14.62,15.04,49764073.198189],["2026-08-25",15.012,15.33,14.91,15.33,19211538.973673],["2026-08-26",15.37,15.405,15.125,15.16,19570515.163476],["2026-08-27",15.165,15.35,15.06,15.31,29833124.151362],["2026-08-28",15.275,15.31,14.89,15.03,36728430.209665],["2026-08-31",15.315,15.42,15.05,15.09,22611589.652495],["2026-09-01",14.99,15.31,14.935,15.12,27420873.778524],["2026-09-02",15.43,15.93,15.375,15.73,28025355.789275],["2026-09-03",15.98,16.015,15.17,15.31,43802568.655177],["2026-09-04",15.16,15.55,15.11,15.27,25762650.443717],["2026-09-08",15.71,15.915,15.52,15.56,34273342.576655],["2026-09-09",15.48,15.67,15.31,15.44,57061116.580385],["2026-09-10",15.03,15.4,14.96,15.28,38434865.253257],["2026-09-11",15.36,15.36,15.08,15.23,20760198.107636],["2026-09-14",14.77,14.82,14.6,14.61,22730457.319435],["2026-09-15",14.57,14.69,14.44,14.47,24277950.507095],["2026-09-16",14.43,14.5,13.99,14.13,45083823.328838],["2026-09-17",14.26,14.53,14.1,14.47,30427279.91621],["2026-09-18",14.38,14.41,14.13,14.21,18519281.438368],["2026-09-21",14.41,14.41,14.135,14.15,18049576.16145],["2026-09-22",14.04,14.25,13.98,14.19,19269555.041294],["2026-09-23",14.09,14.1,13.795,13.82,30982006.773972],["2026-09-24",13.77,13.78,13.54,13.56,30777383.227096],["2026-09-25",13.56,13.685,13.395,13.61,25595748.645543],["2026-09-28",13.38,13.675,13.3414,13.59,23175116.235078],["2026-09-29",13.55,13.56,13.205,13.3,26582911.771568],["2026-09-30",13.47,13.66,13.36,13.41,33713314.811784],["2026-10-01",13.22,13.47,13.16,13.45,34445820.432445],["2026-10-02",13.57,13.76,13.355,13.76,43241258.265641],["2026-10-05",14.72,14.73,13.92,14.15,99352858.140131],["2026-10-06",14.27,14.27,13.93,14.08,53025980.778312],["2026-10-07",13.84,13.87,13.57,13.61,45298710.883923],["2026-10-08",13.51,13.815,13.42,13.42,28146431.942683],["2026-10-09",13.53,13.64,13.42,13.62,35202658.557163],["2026-10-12",13.56,13.6,13.5,13.52,11930275.856565],["2026-10-13",13.38,13.45,13.26,13.37,25010417.479334],["2026-10-14",13.09,13.225,13.05,13.21,34440492.773453],["2026-10-15",12.98,13.2,12.94,13.02,34815787.018372],["2026-10-16",13.05,13.245,12.99,13.06,26351723.975626],["2026-10-19",13.175,13.36,13.06,13.11,19594667.188976],["2026-10-20",13.05,13.23,12.99,13.02,27384923.168904],["2026-10-21",12.93,12.94,12.63,12.7,29137425.491988],["2026-10-22",12.5,12.53,12.15,12.2,34522216.073466],["2026-10-23",12.25,12.41,12.165,12.4,25698585.890086],["2026-10-26",12.1,12.36,11.78,12,96168849.338307],["2026-10-27",11.92,11.97,11.72,11.84,62136102.596869],["2026-10-28",11.76,11.81,11.33,11.47,51848661.400193],["2026-10-29",11.43,11.45,11.14,11.18,34015865.418111],["2026-10-30",11.1,11.63,11.06,11.39,47392326.461499]],"session_anchor":{"v":1,"date":"2002-03-21","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2002-03-21","to":"2026-10-12","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-13","to":"2026-10-30","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}