{"t":"WU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-10-02",8.9299,9.3392,8.9159,9.1903,7111800.0],["2006-10-03",9.2508,9.3206,9.1299,9.302,11416000.0],["2006-10-04",9.302,9.3252,9.0694,9.1996,10722800.0],["2006-10-05",9.2787,9.2787,9.1113,9.1345,8782400.0],["2006-10-06",9.1624,9.1996,8.9857,9.102,6282100.0],["2006-10-09",9.2554,9.2834,9.0741,9.1764,3518000.0],["2006-10-10",9.1066,9.2182,9.0694,9.1671,6132200.0],["2006-10-11",9.1531,9.1531,8.9671,8.981,9504800.0],["2006-10-12",9.0322,9.0322,8.8136,8.8508,8323700.0],["2006-10-13",8.8369,8.8462,8.6369,8.7764,10659500.0],["2006-10-16",8.8648,8.9392,8.7066,8.7159,9966300.0],["2006-10-17",8.6043,8.688,8.5392,8.6415,4902400.0],["2006-10-18",8.6276,8.8927,8.6276,8.8369,6600200.0],["2006-10-19",9.0229,9.1857,8.9299,9.0694,8959200.0],["2006-10-20",9.1159,9.302,9.0415,9.1299,5712600.0],["2006-10-23",9.1438,9.2461,8.902,9.1066,6780900.0],["2006-10-24",9.302,9.7671,9.2554,9.2787,14763500.0],["2006-10-25",9.3299,10.3252,9.3252,10.1624,11829500.0],["2006-10-26",10.1019,10.7159,10.0694,10.3903,13490500.0],["2006-10-27",10.2787,10.3903,10.0089,10.2089,4564700.0],["2006-10-30",10.2229,10.3252,9.9764,10.2833,5795000.0],["2006-10-31",10.4601,10.5949,10.1438,10.2554,4165200.0],["2006-11-01",10.3019,10.5019,10.2042,10.2182,8517800.0],["2006-11-02",10.0833,10.2694,9.9717,10.1531,7359000.0],["2006-11-03",10.2694,10.367,9.9252,10.0182,4821000.0],["2006-11-06",10.2554,10.4228,10.1345,10.3391,5462100.0],["2006-11-07",10.2926,10.6693,10.2926,10.4647,5057500.0],["2006-11-08",10.4182,10.6414,10.3345,10.5205,4660200.0],["2006-11-09",10.5112,10.9531,10.4647,10.8275,8630700.0],["2006-11-10",10.8275,10.9298,10.5856,10.6182,4421300.0],["2006-11-13",10.7903,10.9019,10.6414,10.8089,5379500.0],["2006-11-14",10.9205,10.9531,10.6507,10.8926,4358300.0],["2006-11-15",10.9903,11.0693,10.8414,10.86,4149900.0],["2006-11-16",10.9298,11.0693,10.7438,10.7531,4629000.0],["2006-11-17",10.6879,10.7903,10.5345,10.5484,4082900.0],["2006-11-20",10.5484,10.6135,10.3298,10.4694,3844400.0],["2006-11-21",10.5252,10.6228,10.4833,10.488,4081200.0],["2006-11-22",10.4414,10.5391,10.3996,10.4833,2753500.0],["2006-11-24",10.474,10.488,10.3996,10.3996,886000.0],["2006-11-27",10.3112,10.4042,10.1019,10.1624,4876600.0],["2006-11-28",10.074,10.4647,9.995,10.0554,4878100.0],["2006-11-29",10.4647,11.0879,10.0089,10.3066,5716900.0],["2006-11-30",10.3205,10.6693,10.274,10.6042,6002400.0],["2006-12-01",10.4228,10.6275,10.4228,10.6275,4519400.0],["2006-12-04",10.7205,11.0461,10.6507,10.9298,5347100.0],["2006-12-05",10.9298,11.2275,10.874,11.2182,7449100.0],["2006-12-06",11.2089,11.2089,10.86,10.9065,5195700.0],["2006-12-07",10.9065,11.1903,10.8554,11.1205,5155300.0],["2006-12-08",11.0879,11.2089,11.0414,11.0926,3518300.0],["2006-12-11",10.9996,11.0461,10.8089,10.9624,3447100.0],["2006-12-12",10.9065,10.9996,10.674,10.8368,3342400.0],["2006-12-13",10.8414,10.8461,10.4692,10.6274,4484900.0],["2006-12-14",10.7112,10.8135,10.4925,10.5948,5321800.0],["2006-12-15",10.5157,10.7391,10.5157,10.6972,5120800.0],["2006-12-18",10.6972,10.7437,10.5855,10.646,4316100.0],["2006-12-19",10.6507,10.7158,10.4925,10.4925,2284100.0],["2006-12-20",10.5623,10.5623,10.3901,10.418,2778400.0],["2006-12-21",10.3808,10.4692,10.3017,10.3389,3918900.0],["2006-12-22",10.3343,10.4227,10.1993,10.2272,3743900.0],["2006-12-26",10.3296,10.3529,10.2365,10.2924,1584800.0],["2006-12-27",10.3156,10.4971,10.297,10.4692,2409600.0],["2006-12-28",10.4273,10.4692,10.3296,10.3994,1717900.0],["2006-12-29",10.3994,10.5064,10.3761,10.432,2157700.0],["2007-01-03",10.6553,10.86,10.432,10.5669,5910100.0],["2007-01-04",10.5157,10.7205,10.4692,10.66,2834300.0],["2007-01-05",10.6553,10.6879,10.3761,10.3901,5548800.0],["2007-01-08",10.3854,10.4087,10.1528,10.2179,2829800.0],["2007-01-09",10.2133,10.3947,10.1668,10.3529,3600900.0],["2007-01-10",10.6553,10.7437,10.4134,10.4506,5745000.0],["2007-01-11",10.4971,10.5948,10.3482,10.5343,3325900.0],["2007-01-12",10.539,10.66,10.5064,10.6041,4191600.0],["2007-01-16",10.6786,10.7018,10.311,10.3296,6111500.0],["2007-01-17",10.3296,10.4227,10.0737,10.1063,5909800.0],["2007-01-18",10.2133,10.2272,10.0225,10.0504,2606300.0],["2007-01-19",10.097,10.1016,9.8829,9.962,4957200.0],["2007-01-22",9.8457,10.0318,9.7759,9.7852,5065800.0],["2007-01-23",9.8224,10.1761,9.7806,10.1435,5165300.0],["2007-01-24",9.8922,10.1714,9.8922,9.9574,4683400.0],["2007-01-25",9.962,10.0644,9.7573,9.8038,5218300.0],["2007-01-26",9.8178,9.8736,9.6503,9.7433,3867700.0],["2007-01-29",9.7061,10.0411,9.6782,9.8597,4412800.0],["2007-01-30",9.9248,10.1854,9.8876,10.1063,3882600.0],["2007-01-31",10.0504,10.4971,10.0272,10.3948,5334200.0],["2007-02-01",10.2831,10.9624,10.0737,10.9578,10378600.0],["2007-02-02",10.8787,10.9578,10.6181,10.7112,5619700.0],["2007-02-05",10.7716,10.8042,10.632,10.632,4096100.0],["2007-02-06",10.5855,10.6972,10.4506,10.4832,3607600.0],["2007-02-07",10.4692,10.5716,10.3761,10.4925,4112500.0],["2007-02-08",10.4692,10.4692,10.2598,10.2831,3474200.0],["2007-02-09",10.2365,10.3761,10.0272,10.1435,3188300.0],["2007-02-12",10.1435,10.2365,10.0365,10.2226,2305700.0],["2007-02-13",10.2272,10.311,10.1435,10.2179,3069700.0],["2007-02-14",10.3156,10.3994,10.2319,10.3854,3537000.0],["2007-02-15",10.3994,10.4832,10.3994,10.4599,3045800.0],["2007-02-16",10.4273,10.553,10.2877,10.3063,3170800.0],["2007-02-20",10.2831,10.3761,10.2365,10.311,2548000.0],["2007-02-21",10.311,10.3901,10.2365,10.3017,2863500.0],["2007-02-22",10.2784,10.3017,10.0737,10.1435,5613400.0],["2007-02-23",10.1947,10.2505,10.1202,10.1854,5670300.0],["2007-02-26",10.2272,10.4599,10.1202,10.4087,3726100.0],["2007-02-27",10.19,10.432,10.0179,10.0737,7065300.0],["2007-02-28",10.2272,10.2459,9.9667,10.083,7684500.0],["2007-03-01",9.9806,10.0504,9.9155,9.962,5842600.0],["2007-03-02",9.7806,9.9155,9.6549,9.8085,4752400.0],["2007-03-05",9.6922,9.9853,9.6596,9.8597,3962200.0],["2007-03-06",10.0039,10.19,9.8876,10.1761,4179500.0],["2007-03-07",10.1295,10.1435,9.9155,9.9388,3303500.0],["2007-03-08",10.0504,10.1621,9.9108,9.962,3189900.0],["2007-03-09",9.9806,10.0086,9.7015,9.8364,5337500.0],["2007-03-12",9.7806,10.0597,9.6921,10.0272,5034300.0],["2007-03-13",9.962,10.0039,9.8085,9.8503,4607600.0],["2007-03-14",9.841,9.9294,9.6735,9.8969,3823900.0],["2007-03-15",9.8969,10.1714,9.8829,10.1528,3818900.0],["2007-03-16",10.19,10.2365,10.0085,10.0551,3819200.0],["2007-03-19",10.0783,10.2179,10.0597,10.1574,1987300.0],["2007-03-20",10.1295,10.2459,9.962,10.0086,5019600.0],["2007-03-21",10.0597,10.1947,9.9201,10.1668,4736800.0],["2007-03-22",10.2133,10.2133,10.0597,10.0877,5440300.0],["2007-03-23",10.2272,10.4459,10.19,10.3948,5162800.0],["2007-03-26",10.3808,10.5809,10.3668,10.5297,4136100.0],["2007-03-27",10.5157,10.6972,10.4832,10.525,3758400.0],["2007-03-28",10.4785,10.7251,10.4366,10.4459,4180800.0],["2007-03-29",10.4925,10.5204,10.1761,10.3343,2875000.0],["2007-03-30",10.3575,10.4041,10.0597,10.2133,3086600.0],["2007-04-02",10.525,10.525,10.2133,10.3203,3765800.0],["2007-04-03",10.4227,10.553,10.3482,10.4599,3835300.0],["2007-04-04",10.4785,10.5576,10.4692,10.5157,4645500.0],["2007-04-05",10.5111,10.7018,10.5111,10.6414,3884800.0],["2007-04-09",10.6414,10.7809,10.6041,10.7112,6807900.0],["2007-04-10",10.7344,10.8042,10.6879,10.7809,3963800.0],["2007-04-11",10.7018,10.8414,10.7018,10.7623,5241900.0],["2007-04-12",10.7623,10.7623,10.5436,10.6181,3275200.0],["2007-04-13",11.0555,11.0555,10.4227,10.4599,3287900.0],["2007-04-16",10.4692,10.4925,10.418,10.4925,3448500.0],["2007-04-17",10.525,10.6925,10.5111,10.646,3465900.0],["2007-04-18",10.5716,10.6879,10.4832,10.6274,3697800.0],["2007-04-19",10.6925,10.8089,10.5529,10.7763,4001700.0],["2007-04-20",10.9252,10.9252,10.7018,10.8228,3893700.0],["2007-04-23",10.7949,10.8554,10.525,10.632,3564800.0],["2007-04-24",10.632,10.6972,10.4925,10.6693,3327300.0],["2007-04-25",9.9527,10.19,9.7015,10.0458,26088200.0],["2007-04-26",10.4645,10.4645,9.9341,10.0923,6698200.0],["2007-04-27",10.1016,10.1667,9.9667,10.1016,5863500.0],["2007-04-30",9.9899,10.069,9.7806,9.7945,7938000.0],["2007-05-01",9.8178,9.9062,9.6503,9.7108,9894500.0],["2007-05-02",9.7015,9.7899,9.6735,9.7433,8512200.0],["2007-05-03",9.7573,10.0225,9.6968,10.0086,6839000.0],["2007-05-04",10.0085,10.0644,9.8736,10.0225,3533500.0],["2007-05-07",10.0272,10.1063,10.0085,10.069,3007000.0],["2007-05-08",10.0132,10.097,9.8364,9.9295,4169000.0],["2007-05-09",9.9201,10.0876,9.8224,9.9946,3683300.0],["2007-05-10",9.9201,9.9388,9.8457,9.8457,3672500.0],["2007-05-11",9.8969,10.0132,9.869,9.9946,3136700.0],["2007-05-14",9.9899,9.9946,9.8271,9.869,3316600.0],["2007-05-15",10.0179,10.3249,9.8224,9.8271,3317900.0],["2007-05-16",9.8504,9.9853,9.8364,9.9481,3227000.0],["2007-05-17",9.8783,9.962,9.8317,9.8783,3362900.0],["2007-05-18",9.9062,10.1063,9.8922,10.069,4637200.0],["2007-05-21",10.1621,10.2086,10.0597,10.1249,3641000.0],["2007-05-22",10.0644,10.1947,10.0411,10.0597,3198700.0],["2007-05-23",10.1016,10.3389,10.0644,10.2784,4987600.0],["2007-05-24",10.2412,10.3529,10.0504,10.069,3855600.0],["2007-05-25",10.1528,10.3808,10.1156,10.3668,2846300.0],["2007-05-29",10.3668,10.4366,10.1528,10.1854,4184500.0],["2007-05-30",10.1668,10.3761,10.1388,10.3761,3850400.0],["2007-05-31",10.3529,10.5576,10.3063,10.4459,3258100.0],["2007-06-01",10.5111,10.5855,10.4413,10.4645,2114500.0],["2007-06-04",10.3994,10.4459,10.2924,10.3203,4375400.0],["2007-06-05",10.1435,10.3529,10.097,10.311,2814600.0],["2007-06-06",10.2505,10.3529,10.1807,10.3156,5129400.0],["2007-06-07",10.2738,10.3203,10.1295,10.1528,5061600.0],["2007-06-08",10.0504,10.3343,9.9667,10.311,4849100.0],["2007-06-11",10.311,10.6646,10.2365,10.5855,4827500.0],["2007-06-12",10.539,10.6041,10.3622,10.432,4385900.0],["2007-06-13",10.5111,10.6646,10.3529,10.6553,3071600.0],["2007-06-14",10.6507,10.8089,10.5948,10.7298,5114000.0],["2007-06-15",10.86,10.8833,10.6181,10.6507,4069500.0],["2007-06-18",10.646,10.6553,10.5204,10.5576,2377700.0],["2007-06-19",10.5576,10.5576,10.3668,10.4459,3116500.0],["2007-06-20",10.2738,10.4459,9.8364,9.869,10124900.0],["2007-06-21",9.9108,9.9946,9.7015,9.7899,6713400.0],["2007-06-22",9.7666,9.8317,9.6549,9.7573,5202300.0],["2007-06-25",9.7247,9.8224,9.6084,9.6363,4042400.0],["2007-06-26",9.7526,9.7712,9.4037,9.5153,6432900.0],["2007-06-27",9.613,9.734,9.399,9.6503,6500500.0],["2007-06-28",9.6177,9.6782,9.5386,9.5479,3934100.0],["2007-06-29",9.5479,9.7806,9.5479,9.6921,3987200.0],["2007-07-02",9.7526,9.7619,9.6084,9.7061,3908100.0],["2007-07-03",9.7015,9.734,9.613,9.6456,2158700.0],["2007-07-05",9.6456,9.7108,9.399,9.5339,4043000.0],["2007-07-06",9.5339,9.5433,9.4223,9.4502,5306800.0],["2007-07-09",9.4455,9.5014,9.3153,9.3618,7365000.0],["2007-07-10",9.4269,9.8038,9.3385,9.6224,6734900.0],["2007-07-11",9.5805,9.6968,9.4781,9.6503,3799200.0],["2007-07-12",9.5851,9.7433,9.5339,9.7294,3964400.0],["2007-07-13",9.6782,9.7945,9.5526,9.613,3285400.0],["2007-07-16",9.5712,9.7015,9.5014,9.6037,2746000.0],["2007-07-17",9.627,9.6503,9.4781,9.5339,3469700.0],["2007-07-18",9.4735,9.5107,9.306,9.4642,4214300.0],["2007-07-19",9.3804,9.6084,9.3804,9.5386,5649600.0],["2007-07-20",9.3246,9.7619,9.1198,9.6177,5675200.0],["2007-07-23",9.4037,9.869,9.4037,9.6317,3391100.0],["2007-07-24",9.5944,10.0877,9.5944,9.976,10050800.0],["2007-07-25",9.976,10.0411,9.8038,9.9713,5580700.0],["2007-07-26",9.841,10.0039,9.6642,9.7154,6256100.0],["2007-07-27",9.7247,9.7759,9.3711,9.3944,4765400.0],["2007-07-30",9.399,9.5107,9.2269,9.4223,4152000.0],["2007-07-31",9.4269,9.4874,9.2687,9.2827,4342300.0],["2007-08-01",9.306,9.4083,9.1291,9.2036,5472000.0],["2007-08-02",9.0268,9.2548,9.0221,9.2036,4683700.0],["2007-08-03",9.2175,9.3711,9.0733,9.078,5720200.0],["2007-08-06",9.1012,9.4037,9.078,9.3711,5023900.0],["2007-08-07",9.1478,9.5107,9.1384,9.4083,5401100.0],["2007-08-08",9.399,9.7201,9.3478,9.5479,4516500.0],["2007-08-09",9.278,9.4223,8.9616,9.278,9109200.0],["2007-08-10",9.0035,9.6084,8.4777,9.1384,6905500.0],["2007-08-13",9.1198,9.3525,9.0454,9.0733,3523100.0],["2007-08-14",9.064,9.0733,8.8174,8.8407,4094000.0],["2007-08-15",8.7569,9.0082,8.7523,8.8034,6172600.0],["2007-08-16",8.6638,8.715,8.3567,8.5429,6999200.0],["2007-08-17",9.0454,9.4595,8.38,8.715,6004400.0],["2007-08-20",9.0733,9.0733,8.5987,8.622,3014400.0],["2007-08-21",8.608,8.9104,8.608,8.836,3466700.0],["2007-08-22",8.9198,9.2082,8.9105,9.0873,3677600.0],["2007-08-23",9.1245,9.2082,8.9616,9.1245,3505500.0],["2007-08-24",9.1524,9.278,8.8081,9.2362,3360600.0],["2007-08-27",9.2362,9.2362,9.0128,9.0407,2277500.0],["2007-08-28",8.957,9.0175,8.7011,8.7941,5227700.0],["2007-08-29",8.822,8.9058,8.7802,8.9058,3435500.0],["2007-08-30",8.7895,8.85,8.6731,8.729,3461900.0],["2007-08-31",8.8407,8.8407,8.6359,8.7616,3208100.0],["2007-09-04",8.7104,9.4223,8.7057,9.3525,4772100.0],["2007-09-05",9.306,9.3106,9.185,9.2455,3273600.0],["2007-09-06",8.8825,9.3013,8.8825,9.2594,3554700.0],["2007-09-07",9.0733,9.1571,8.957,9.0175,3302200.0],["2007-09-10",9.05,9.1059,8.8034,8.9895,3103400.0],["2007-09-11",8.9896,9.2408,8.9616,9.2082,2766500.0],["2007-09-12",9.2175,9.3292,9.1431,9.2734,3064300.0],["2007-09-13",9.306,9.3618,9.1896,9.3525,3414000.0],["2007-09-14",9.3385,9.399,9.2129,9.3664,3164400.0],["2007-09-17",9.3153,9.3618,9.1571,9.1989,1544900.0],["2007-09-18",9.2455,9.4502,9.1384,9.3897,2598500.0],["2007-09-19",9.4688,9.6177,9.292,9.3199,4226400.0],["2007-09-20",9.2827,9.3059,9.1198,9.1384,3266700.0],["2007-09-21",8.8779,9.5433,8.8779,9.5014,7120600.0],["2007-09-24",9.413,9.869,9.399,9.8457,5890900.0],["2007-09-25",9.8597,9.9015,9.7201,9.7992,5283600.0],["2007-09-26",9.8876,10.0923,9.6782,9.976,4634000.0],["2007-09-27",9.9899,10.0551,9.9294,9.9992,3449100.0],["2007-09-28",9.9574,9.9899,9.6177,9.7573,5297800.0],["2007-10-01",9.8085,9.855,9.6503,9.8085,3671000.0],["2007-10-02",9.8038,9.9108,9.6921,9.7759,3332800.0],["2007-10-03",9.6968,9.8643,9.6735,9.7526,13325100.0],["2007-10-04",9.7573,9.7712,9.5898,9.734,4810000.0],["2007-10-05",9.8178,9.841,9.6875,9.7154,3814500.0],["2007-10-08",9.6875,9.7154,9.5572,9.641,2884000.0],["2007-10-09",9.6549,9.8131,9.613,9.7294,3152300.0],["2007-10-10",9.4037,9.6317,9.3292,9.4642,5904700.0],["2007-10-11",9.4921,9.5386,9.2594,9.3432,4918500.0],["2007-10-12",9.3664,9.3851,9.2873,9.3664,4312800.0],["2007-10-15",9.3525,9.4083,9.1012,9.1617,3187800.0],["2007-10-16",9.185,9.2501,8.9849,9.0407,3180500.0],["2007-10-17",9.1384,9.1477,8.9523,8.9849,3637800.0],["2007-10-18",9.0268,9.1943,8.822,8.8779,4614700.0],["2007-10-19",8.6825,9.0268,8.5289,8.5754,8700500.0],["2007-10-22",8.6685,8.8686,8.6313,8.8313,5003700.0],["2007-10-23",9.1989,9.7108,9.1989,9.4409,12518400.0],["2007-10-24",9.5153,9.9946,9.5153,9.9527,11455800.0],["2007-10-25",9.9713,10.2365,9.7526,10.0923,7090100.0],["2007-10-26",10.069,10.1854,9.9155,10.1528,3422300.0],["2007-10-29",10.1528,10.3529,10.0272,10.2738,5816500.0],["2007-10-30",10.2738,10.4134,10.1993,10.3482,4617200.0],["2007-10-31",10.4645,10.4645,10.1388,10.2552,4745400.0],["2007-11-01",10.1667,10.3017,10.0085,10.1342,5077300.0],["2007-11-02",10.1435,10.3529,10.0737,10.297,4777100.0],["2007-11-05",9.8876,10.4645,9.8876,10.2831,3581500.0],["2007-11-06",10.0551,10.3761,10.0551,10.3668,3824900.0],["2007-11-07",10.2319,10.9252,10.2319,10.5576,9443400.0],["2007-11-08",10.5669,10.6507,10.2319,10.5297,5687100.0],["2007-11-09",10.3715,10.5018,10.2272,10.2365,4087100.0],["2007-11-12",10.1993,10.5809,10.1202,10.4273,5110500.0],["2007-11-13",10.4925,10.7484,10.1574,10.7251,4275000.0],["2007-11-14",10.767,10.767,10.5343,10.5762,4152200.0],["2007-11-15",10.5111,10.7716,10.2226,10.2319,6330100.0],["2007-11-16",10.3017,10.5343,10.2086,10.5343,7951500.0],["2007-11-19",10.4878,10.5855,10.19,10.2459,5255900.0],["2007-11-20",10.2412,10.3389,9.8922,10.0179,4913500.0],["2007-11-21",9.976,10.0039,9.8085,9.8178,3606000.0],["2007-11-23",9.9853,10.097,9.9108,10.0877,1797600.0],["2007-11-26",10.069,10.1435,9.5339,9.5479,4424300.0],["2007-11-27",9.5898,10.083,9.5898,10.0411,4422100.0],["2007-11-28",10.097,10.5436,10.0411,10.4692,5238200.0],["2007-11-29",10.4739,10.5157,10.069,10.4692,4430100.0],["2007-11-30",10.5716,10.6553,10.3622,10.5157,3885500.0],["2007-12-03",10.6693,10.8135,10.5995,10.7577,5703100.0],["2007-12-04",10.6739,10.8182,10.6367,10.6693,5096100.0],["2007-12-05",10.7484,10.8182,10.5436,10.6832,5594900.0],["2007-12-06",10.6786,10.6832,10.4878,10.6041,3578900.0],["2007-12-07",10.6041,10.6925,10.525,10.5669,2675600.0],["2007-12-10",10.6181,11.0508,10.6181,11.0182,6395200.0],["2007-12-11",11.0415,11.1532,10.7065,10.7484,5563700.0],["2007-12-12",10.9115,11.0327,10.6412,10.8463,3387600.0],["2007-12-13",10.781,11.0793,10.7251,10.9022,2686500.0],["2007-12-14",10.7857,11.1818,10.7437,11.028,4931700.0],["2007-12-17",10.9581,10.9721,10.6971,10.7064,4264800.0],["2007-12-18",10.8043,10.8742,10.4454,10.7018,3809100.0],["2007-12-19",10.6831,11.0234,10.5992,10.9674,4047500.0],["2007-12-20",11.0234,11.0607,10.8276,11.0094,3885000.0],["2007-12-21",11.0467,11.2518,10.9348,11.2331,6328700.0],["2007-12-24",11.098,11.3636,10.8789,11.3403,1489400.0],["2007-12-26",11.359,11.5641,11.1819,11.5221,2761300.0],["2007-12-27",11.4848,11.5734,11.1725,11.1819,2798000.0],["2007-12-28",11.2844,11.4335,11.1213,11.1632,2444800.0],["2007-12-31",11.1399,11.4522,11.1259,11.317,2231300.0],["2008-01-02",11.331,11.331,10.5759,10.7344,5559100.0],["2008-01-03",10.7484,10.8929,10.6924,10.8369,2989700.0],["2008-01-04",10.7577,10.7717,10.1098,10.2263,7163400.0],["2008-01-07",10.2683,10.478,10.0865,10.189,5219100.0],["2008-01-08",10.259,10.4081,9.9094,9.9607,4462500.0],["2008-01-09",9.9513,10.4501,9.9001,10.4174,5090800.0],["2008-01-10",10.3615,10.506,10.0492,10.3941,3840700.0],["2008-01-11",10.2823,10.3895,9.8441,9.9467,5114400.0],["2008-01-14",10.0073,10.203,9.9047,10.1052,5471100.0],["2008-01-15",9.5458,10.2496,9.5458,9.984,6241000.0],["2008-01-16",9.9187,10.3988,9.9187,10.1937,6215900.0],["2008-01-17",10.2543,10.4221,9.8581,9.8907,6568800.0],["2008-01-18",9.9607,10.0725,9.7602,9.8068,7347900.0],["2008-01-22",8.6509,9.6157,8.6509,9.3268,6920800.0],["2008-01-23",8.9306,9.4666,8.9306,9.2056,8010000.0],["2008-01-24",9.2755,9.7975,9.1962,9.6996,9144500.0],["2008-01-25",9.7742,9.8814,9.3967,9.5412,3935700.0],["2008-01-28",9.5551,9.8255,9.3221,9.8022,4001300.0],["2008-01-29",9.7509,9.8628,9.5831,9.7509,3928600.0],["2008-01-30",9.5272,10.0119,9.5272,9.7229,4741100.0],["2008-01-31",9.7369,10.6039,9.4153,10.4407,9983100.0],["2008-02-01",10.5526,10.8043,10.3149,10.739,4515600.0],["2008-02-04",10.6971,10.6971,10.478,10.5293,4488500.0],["2008-02-05",10.4081,10.4874,10.1471,10.1657,4508100.0],["2008-02-06",10.231,10.5573,10.1937,10.2683,3189300.0],["2008-02-07",10.1937,10.3522,9.9886,10.1518,5109100.0],["2008-02-08",10.0585,10.1984,10.0166,10.1005,4655600.0],["2008-02-11",10.1285,10.3242,10.0865,10.2357,2737100.0],["2008-02-12",10.2823,10.4174,10.0306,10.0399,4673800.0],["2008-02-13",10.1005,10.2963,9.9979,10.1751,5530500.0],["2008-02-14",10.1751,10.2263,9.8162,9.8301,4267600.0],["2008-02-15",9.8068,9.984,9.6903,9.9607,5022300.0],["2008-02-19",10.0585,10.245,9.9187,9.9746,6502300.0],["2008-02-20",9.8674,9.9886,9.7183,9.9234,4341200.0],["2008-02-21",9.9793,9.9793,9.7136,9.7835,3023700.0],["2008-02-22",9.8022,10.0306,9.6996,9.9933,4290200.0],["2008-02-25",10.0352,10.217,9.9373,10.1844,4665900.0],["2008-02-26",10.1564,10.1844,9.9886,10.0632,8696400.0],["2008-02-27",9.984,10.2077,9.9467,10.0818,4530200.0],["2008-02-28",9.9327,10.0679,9.8441,9.9234,3508300.0],["2008-02-29",9.8348,9.8628,9.6624,9.695,4671800.0],["2008-03-03",9.7462,9.8861,9.6717,9.8441,5830900.0],["2008-03-04",9.7183,10.0958,9.6437,10.0539,8742400.0],["2008-03-05",10.1378,10.3755,10.0352,10.3429,7518400.0],["2008-03-06",10.2869,10.3335,9.914,10.1424,8236600.0],["2008-03-07",10.0399,10.1145,9.8301,9.9187,6170800.0],["2008-03-10",9.9187,9.9187,9.6624,9.7742,4957400.0],["2008-03-11",9.8068,10.1657,9.6996,10.1518,4642200.0],["2008-03-12",10.1564,10.2543,9.8488,9.8535,3516000.0],["2008-03-13",9.6996,9.8907,9.6064,9.8255,6478800.0],["2008-03-14",9.8814,9.9187,9.5179,9.6111,4874000.0],["2008-03-17",9.364,9.6111,8.9399,9.5132,8096600.0],["2008-03-18",9.7136,10.1378,9.7136,10.1145,4321100.0],["2008-03-19",10.2543,10.4734,10.1564,10.2263,5516000.0],["2008-03-20",10.2496,10.3615,9.9513,10.231,5108200.0],["2008-03-24",10.2543,10.4221,10.1331,10.2869,2703500.0],["2008-03-25",10.2823,10.3755,10.1145,10.1611,5625700.0],["2008-03-26",10.1471,10.1471,9.8348,9.8721,6207300.0],["2008-03-27",9.8768,9.9047,9.6251,9.7369,4087500.0],["2008-03-28",9.8907,9.9094,9.7416,9.7789,2756300.0],["2008-03-31",9.7789,9.97,9.7649,9.914,3498100.0],["2008-04-01",10.1238,10.1238,9.8768,10.0212,4061100.0],["2008-04-02",10.0492,10.1378,9.9187,9.9746,3611500.0],["2008-04-03",9.8954,9.9327,9.7323,9.8068,4352600.0],["2008-04-04",9.8022,9.8814,9.6577,9.681,2734200.0],["2008-04-07",9.7369,9.9979,9.7369,9.8162,3842700.0],["2008-04-08",9.8208,9.9234,9.695,9.7882,3117200.0],["2008-04-09",9.8115,9.9234,9.695,9.7043,3409700.0],["2008-04-10",9.6857,9.7323,9.2568,9.5971,5364400.0],["2008-04-11",9.5318,9.5551,9.378,9.4526,4408700.0],["2008-04-14",9.4293,9.4946,9.2708,9.3314,3621800.0],["2008-04-15",9.3734,9.5971,9.3547,9.5738,3509800.0],["2008-04-16",9.639,9.8488,9.5971,9.8395,3868900.0],["2008-04-17",9.7929,9.9467,9.7835,9.8488,2263700.0],["2008-04-18",9.9467,10.0213,9.4899,9.5831,6839800.0],["2008-04-21",9.4759,9.9467,9.4759,9.8628,3572400.0],["2008-04-22",9.6251,10.3755,9.6251,10.2543,7658100.0],["2008-04-23",10.3196,10.534,10.3009,10.4874,5822500.0],["2008-04-24",10.4827,10.9208,10.4827,10.8416,7004500.0],["2008-04-25",10.8742,10.8742,10.5852,10.7484,4953000.0],["2008-04-28",10.7064,10.9255,10.7018,10.8276,4514600.0],["2008-04-29",10.7903,10.8929,10.6598,10.7251,3911900.0],["2008-04-30",10.767,10.8323,10.6924,10.7204,4307800.0],["2008-05-01",10.7204,11.0234,10.7204,11.0187,5357000.0],["2008-05-02",11.0047,11.07,10.7111,10.8835,4696800.0],["2008-05-05",10.823,10.9814,10.6318,10.8602,2882900.0],["2008-05-06",10.7624,10.7857,10.5946,10.767,3671400.0],["2008-05-07",10.7624,10.8509,10.5713,10.5992,3474300.0],["2008-05-08",10.6691,10.9208,10.5992,10.8229,4622000.0],["2008-05-09",10.6412,10.795,10.5246,10.7064,3539900.0],["2008-05-12",10.753,10.8323,10.6924,10.767,2687900.0],["2008-05-13",10.7437,11.1585,10.7344,11.1399,4849500.0],["2008-05-14",11.1679,11.1679,10.9721,10.9954,4197600.0],["2008-05-15",10.9814,11.0141,10.8136,10.9069,2533800.0],["2008-05-16",10.9022,10.9535,10.6878,10.9162,3427500.0],["2008-05-19",10.8975,11.1725,10.8696,11.0746,3703000.0],["2008-05-20",11.0001,11.056,10.9162,11.0094,3119700.0],["2008-05-21",10.9674,11.1679,10.8369,10.8602,5706700.0],["2008-05-22",10.9022,10.9628,10.7624,10.8369,2885700.0],["2008-05-23",10.809,10.8696,10.4687,10.5899,5042400.0],["2008-05-27",10.6505,10.9022,10.6458,10.7857,3941600.0],["2008-05-28",10.8043,10.9115,10.6645,10.8835,4372600.0],["2008-05-29",10.8835,11.0001,10.6132,10.6738,4837500.0],["2008-05-30",10.6412,11.0467,10.6412,11.0187,6280800.0],["2008-06-02",10.9954,11.0001,10.7251,10.8696,4632700.0],["2008-06-03",10.8929,11.2704,10.8929,11.1632,7984500.0],["2008-06-04",11.0513,11.0513,10.7111,10.8835,5335000.0],["2008-06-05",10.9022,11.1352,10.8835,11.0793,3949700.0],["2008-06-06",10.9115,10.9954,10.6738,10.6878,4817300.0],["2008-06-09",10.6785,10.9162,10.6785,10.781,3679900.0],["2008-06-10",10.6831,11.1259,10.6785,11.0513,4622900.0],["2008-06-11",10.9395,11.0513,10.7903,10.809,3235300.0],["2008-06-12",10.8463,11.1865,10.8463,11.0746,5551100.0],["2008-06-13",11.1259,11.2005,11.0234,11.2005,3183600.0],["2008-06-16",10.9907,10.9907,10.5619,10.9628,7777500.0],["2008-06-17",11.0001,11.084,10.753,10.7857,4310400.0],["2008-06-18",10.7344,10.9348,10.6691,10.6738,4186400.0],["2008-06-19",10.6179,10.8742,10.4268,10.795,5487300.0],["2008-06-20",11.3496,11.881,11.2238,11.6992,23283800.0],["2008-06-23",11.8344,12.1886,11.8064,12.0674,15047600.0],["2008-06-24",12.0022,12.1001,11.6806,11.7272,6900900.0],["2008-06-25",11.8018,12.1234,11.7971,11.9463,7218600.0],["2008-06-26",11.8344,11.8577,11.5361,11.5361,7461400.0],["2008-06-27",11.5268,11.8064,11.4615,11.7412,8513600.0],["2008-06-30",11.7412,11.8763,11.4569,11.5221,9743500.0],["2008-07-01",11.3963,11.8857,11.3543,11.5734,9504600.0],["2008-07-02",11.606,11.6107,10.9628,11.1352,13209100.0],["2008-07-03",11.2098,11.2471,10.8136,10.8742,5569800.0],["2008-07-07",10.9255,11.2191,10.8509,11.0234,6568900.0],["2008-07-08",11.0234,11.373,10.6738,11.317,8423300.0],["2008-07-09",11.4662,11.5035,10.9488,10.9628,9350300.0],["2008-07-10",10.9441,11.2471,10.9348,11.2191,7191700.0],["2008-07-11",11.1772,11.3636,10.9395,11.2052,7972800.0],["2008-07-14",11.359,11.4009,11.07,11.2704,5408800.0],["2008-07-15",11.1865,11.7086,11.1865,11.4988,7841200.0],["2008-07-16",11.5361,11.8018,11.3963,11.7039,6538300.0],["2008-07-17",11.7458,11.9323,11.5361,11.8018,6421400.0],["2008-07-18",11.8344,12.1047,11.6946,12.0535,8908100.0],["2008-07-21",12.0162,12.0861,11.6153,11.6852,6076500.0],["2008-07-22",11.9463,12.9764,11.9369,12.692,23122800.0],["2008-07-23",12.7573,12.9577,12.7247,12.9484,11090500.0],["2008-07-24",12.8785,12.9577,12.7899,12.8458,10433100.0],["2008-07-25",12.8785,12.9484,12.5941,12.7759,8229700.0],["2008-07-28",12.7153,12.7852,12.6175,12.734,8400600.0],["2008-07-29",12.7573,12.8552,12.4357,12.5802,8169100.0],["2008-07-30",12.6687,13.0975,12.6687,13.0649,8312100.0],["2008-07-31",13.0836,13.0836,12.6967,12.8831,7955500.0],["2008-08-01",12.6408,13.0742,12.6268,12.8505,4283600.0],["2008-08-04",12.8645,12.8971,12.5848,12.7153,3754300.0],["2008-08-05",12.7946,13.1581,12.6361,12.6967,6968700.0],["2008-08-06",12.6734,12.8412,12.4776,12.5615,6681700.0],["2008-08-07",12.4869,12.5848,12.3891,12.4543,5715000.0],["2008-08-08",12.3005,12.6268,12.2865,12.5102,5960400.0],["2008-08-11",12.4776,12.6361,12.4543,12.5522,7920700.0],["2008-08-12",12.4776,12.6221,12.3984,12.5662,5446200.0],["2008-08-13",12.5242,12.8319,12.4636,12.7433,5704500.0],["2008-08-14",12.5802,13.0649,12.5522,12.9437,6160200.0],["2008-08-15",12.9997,13.3399,12.7946,13.2141,7725200.0],["2008-08-18",13.2514,13.284,13.0975,13.1442,4588200.0],["2008-08-19",13.1162,13.242,13.0416,13.1208,10197800.0],["2008-08-20",13.1348,13.1721,12.8272,13.0975,5421800.0],["2008-08-21",12.9764,13.0696,12.8738,13.0556,3722900.0],["2008-08-22",12.9857,13.1814,12.9857,13.1442,3792700.0],["2008-08-25",13.0742,13.0742,12.9251,13.009,5161000.0],["2008-08-26",13.0043,13.0742,12.8598,13.0603,4473600.0],["2008-08-27",13.0975,13.1721,13.009,13.1442,5101900.0],["2008-08-28",13.1628,13.1861,12.8925,13.009,5917300.0],["2008-08-29",12.9717,13.0929,12.8505,12.8738,4997100.0],["2008-09-02",13.1255,13.1721,12.967,13.1255,4331900.0],["2008-09-03",13.0742,13.1348,12.7806,12.8925,4732700.0],["2008-09-04",12.706,12.9344,12.2725,12.2725,9913300.0],["2008-09-05",12.1467,12.5382,12.1234,12.5196,8034300.0],["2008-09-08",12.7713,12.9204,12.5056,12.6967,5913900.0],["2008-09-09",12.6454,12.8412,12.2306,12.2399,7414400.0],["2008-09-10",12.3378,12.3984,11.9323,11.9836,8768500.0],["2008-09-11",11.8204,11.8251,11.6246,11.7738,14277800.0],["2008-09-12",11.5687,11.9556,11.5687,11.8903,6146900.0],["2008-09-15",11.6386,12.2632,11.6386,11.9136,6856400.0],["2008-09-16",11.7971,12.0675,11.4802,11.8717,10293500.0],["2008-09-17",11.7085,11.7831,11.4009,11.4522,10648300.0],["2008-09-18",11.62,11.8204,11.1026,11.7179,14298600.0],["2008-09-19",12.6967,12.6967,11.7738,11.9882,10379900.0],["2008-09-22",11.9463,12.2213,11.6573,11.7132,4968400.0],["2008-09-23",11.6946,11.9463,11.5734,11.5827,6568200.0],["2008-09-24",11.5827,12.1094,11.4196,12.0488,7901600.0],["2008-09-25",12.1141,12.2259,11.7691,11.8251,4064000.0],["2008-09-26",11.606,12.0069,11.5594,11.7598,3917200.0],["2008-09-29",11.5967,11.6246,10.7717,10.9814,6710400.0],["2008-09-30",11.2145,11.5174,10.9814,11.4988,5443600.0],["2008-10-01",11.4009,11.4848,10.5713,10.6738,7334400.0],["2008-10-02",10.5759,10.739,10.1751,10.1984,6059900.0],["2008-10-03",10.3289,10.6598,9.8721,9.9001,7352300.0],["2008-10-06",9.7043,9.7602,8.8933,9.378,9870300.0],["2008-10-07",9.4666,9.7369,8.5856,8.5856,11399600.0],["2008-10-08",8.3106,9.0145,7.6954,8.6882,15631100.0],["2008-10-09",8.6649,9.2755,8.5064,8.6695,11859800.0],["2008-10-10",8.3339,9.0238,7.9424,8.4505,9786100.0],["2008-10-13",8.6369,9.5924,8.278,9.5318,5349100.0],["2008-10-14",9.8768,10.5246,9.5971,9.8628,9357300.0],["2008-10-15",9.7602,9.8255,8.8373,8.8979,6020200.0],["2008-10-16",8.8746,9.1683,8.1941,8.9445,8692000.0],["2008-10-17",8.1289,9.3454,8.0403,8.9539,5796300.0],["2008-10-20",9.1123,9.5179,8.6975,9.4992,4882000.0],["2008-10-21",8.4831,8.4831,7.3971,7.8073,20574700.0],["2008-10-22",7.6348,7.756,6.7212,6.9683,11887600.0],["2008-10-23",6.9869,7.1361,6.67,6.9962,12972900.0],["2008-10-24",6.5534,6.9869,6.4089,6.7725,6205400.0],["2008-10-27",6.6793,6.8424,6.2365,6.2738,8199900.0],["2008-10-28",6.3763,7.6068,6.3763,7.5928,10741700.0],["2008-10-29",7.5882,7.756,6.8937,6.9636,9231200.0],["2008-10-30",7.1267,7.3132,6.8844,7.1407,6916300.0],["2008-10-31",7.0335,7.3971,6.6606,7.1128,9070800.0],["2008-11-03",7.1081,7.4064,6.8098,6.875,5932400.0],["2008-11-04",6.9636,7.3085,6.4043,7.2759,16172000.0],["2008-11-05",7.1733,7.756,6.945,7.22,9378400.0],["2008-11-06",7.1547,7.1547,6.6933,6.8704,7606900.0],["2008-11-07",6.9403,7.2339,6.5301,7.22,5640400.0],["2008-11-10",7.2852,7.453,7.0102,7.1547,5134700.0],["2008-11-11",7.0755,7.1034,6.6187,6.8005,4839500.0],["2008-11-12",6.5161,6.5441,5.9848,6.0267,9344200.0],["2008-11-13",6.0174,6.3996,5.7238,6.3483,11282000.0],["2008-11-14",6.2318,6.7585,5.9335,6.2878,8750900.0],["2008-11-17",6.1852,6.2784,5.9801,5.9988,5239900.0],["2008-11-18",6.0267,6.0361,5.4534,5.6166,12981500.0],["2008-11-19",5.5793,5.8403,5.239,5.3229,9495400.0],["2008-11-20",5.2437,5.4627,4.9547,5.0666,12249100.0],["2008-11-21",5.1411,5.5839,4.8848,5.556,17277900.0],["2008-11-24",5.6352,6.2132,5.3229,6.078,8910000.0],["2008-11-25",6.2924,6.2924,5.9102,6.1246,8128300.0],["2008-11-26",6.0687,6.2551,5.9102,6.106,8240800.0],["2008-11-28",6.1619,6.2924,5.9195,6.1852,3350600.0],["2008-12-01",6.0687,6.0687,5.7005,5.7191,7366400.0],["2008-12-02",5.6865,6.1106,5.6352,5.8123,8234800.0],["2008-12-03",5.8123,6.0267,5.6632,5.9055,9985400.0],["2008-12-04",5.817,6.0361,5.6305,5.7331,7207600.0],["2008-12-05",5.6865,5.9149,5.6072,5.8962,8536500.0],["2008-12-08",6.0361,6.4183,5.8776,6.2365,8714100.0],["2008-12-09",6.1572,6.2598,5.9475,6.064,7761500.0],["2008-12-10",6.1433,6.4043,6.0407,6.2971,7931300.0],["2008-12-11",6.2738,6.7166,6.2225,6.3111,6110700.0],["2008-12-12",6.1526,6.4462,6.0547,6.3903,6037000.0],["2008-12-15",6.4043,6.4649,6.2738,6.3856,4670400.0],["2008-12-16",6.4276,6.6746,6.3717,6.614,8833400.0],["2008-12-17",6.5255,6.7026,6.3856,6.5534,4754500.0],["2008-12-18",6.5955,6.7077,6.4599,6.5207,4836200.0],["2008-12-19",6.5862,6.6002,6.1327,6.4646,6936500.0],["2008-12-22",6.4506,6.474,6.2075,6.3805,4356600.0],["2008-12-23",6.5347,6.5347,6.3665,6.4319,5238300.0],["2008-12-24",6.4319,6.4973,6.315,6.4319,2377200.0],["2008-12-26",6.4693,6.5675,6.3758,6.5488,2551900.0],["2008-12-29",6.5581,6.6563,6.502,6.5441,4710300.0],["2008-12-30",6.5862,6.6095,6.4786,6.5908,3507400.0],["2008-12-31",6.5815,6.7451,6.3571,6.703,3705500.0],["2009-01-02",6.689,7.1424,6.6469,7.105,4583900.0],["2009-01-05",7.0442,7.0442,6.7498,6.7871,6351000.0],["2009-01-06",6.8853,7.4743,6.876,7.3668,9536800.0],["2009-01-07",7.2452,7.306,6.8853,6.904,4936900.0],["2009-01-08",6.9461,7.2359,6.8292,7.1658,5517700.0],["2009-01-09",7.1517,7.2125,6.9601,7.0255,4729200.0],["2009-01-12",7.0162,7.091,6.7685,6.8573,6580600.0],["2009-01-13",6.8386,7.1471,6.7591,7.0583,10450400.0],["2009-01-14",6.9554,7.0349,6.6376,6.7264,5829700.0],["2009-01-15",6.7871,6.918,6.5441,6.8245,6962300.0],["2009-01-16",7.0068,7.1658,6.7077,6.89,6281800.0],["2009-01-20",6.8199,7.0816,6.2589,6.2776,8810500.0],["2009-01-21",6.3898,6.6796,6.2309,6.6469,8399500.0],["2009-01-22",6.4506,6.6843,6.3571,6.488,6031400.0],["2009-01-23",6.3244,6.5301,6.1094,6.4366,4184500.0],["2009-01-26",6.4225,6.8339,6.3945,6.7451,5892800.0],["2009-01-27",6.7124,7.0209,6.6937,6.9601,6257900.0],["2009-01-28",7.077,7.278,6.8292,7.0302,6306600.0],["2009-01-29",6.9461,7.0115,6.8245,6.89,4632800.0],["2009-01-30",6.918,6.9414,6.3571,6.3852,8601700.0],["2009-02-02",6.0766,6.5301,6.0766,6.4506,7272100.0],["2009-02-03",6.3758,6.5815,6.3758,6.474,7367600.0],["2009-02-04",6.4927,6.675,6.1655,6.4319,10696700.0],["2009-02-05",6.0346,6.2403,5.4363,5.857,28397500.0],["2009-02-06",5.8897,6.1701,5.7261,6.0019,9856800.0],["2009-02-09",5.9645,6.0206,5.8383,5.9224,8173100.0],["2009-02-10",5.9504,6.1187,5.7868,5.8102,9348400.0],["2009-02-11",5.8336,5.899,5.7121,5.857,8527700.0],["2009-02-12",5.7775,6.0346,5.6653,6.0159,7962700.0],["2009-02-13",6.0439,6.0673,5.8803,5.8803,4407600.0],["2009-02-17",5.656,5.8102,5.3381,5.5438,9752800.0],["2009-02-18",5.5765,5.6653,5.469,5.6139,7491500.0],["2009-02-19",5.6186,5.6793,5.3241,5.3661,6737400.0],["2009-02-20",5.2633,5.3942,5.2212,5.3381,7206600.0],["2009-02-23",5.3848,5.4222,5.1324,5.1418,5459900.0],["2009-02-24",5.1838,5.5204,5.1324,5.4596,7686000.0],["2009-02-25",5.4363,5.4877,5.2166,5.3101,7069600.0],["2009-02-26",5.4409,5.4503,5.2259,5.2259,5086700.0],["2009-02-27",5.1184,5.4176,5.1137,5.2166,7074600.0],["2009-03-02",5.1044,5.1652,4.6977,5.0296,7000400.0],["2009-03-03",5.095,5.1558,4.9081,5.0062,6980800.0],["2009-03-04",5.0062,5.3755,4.9829,5.2446,8252500.0],["2009-03-05",5.1091,5.1324,4.9361,4.9688,5552300.0],["2009-03-06",5.0109,5.0483,4.7445,4.8753,7118000.0],["2009-03-09",4.8146,5.1091,4.8099,4.9268,6399000.0],["2009-03-10",5.0156,5.3615,4.9314,5.254,10195700.0],["2009-03-11",5.3194,5.4082,5.1371,5.3475,7983600.0],["2009-03-12",5.3054,5.7027,5.2259,5.6513,6064600.0],["2009-03-13",5.6419,5.7401,5.5718,5.6092,6211400.0],["2009-03-16",5.656,5.7681,5.5812,5.5999,4139200.0],["2009-03-17",5.5952,5.7962,5.5391,5.7962,4781700.0],["2009-03-18",5.8055,5.8523,5.656,5.8102,6082800.0],["2009-03-19",5.8663,5.8663,5.5765,5.5858,4968000.0],["2009-03-20",5.5905,5.7307,5.4643,5.6186,12804600.0],["2009-03-23",5.7915,5.8616,5.5484,5.8523,9382000.0],["2009-03-24",5.7868,5.9551,5.6653,5.8476,10408400.0],["2009-03-25",5.9037,5.9037,5.5718,5.7822,9309500.0],["2009-03-26",5.8289,5.9411,5.7354,5.9224,7464000.0],["2009-03-27",5.8663,6.0626,5.7915,5.913,8387000.0],["2009-03-30",5.7962,5.9878,5.5765,5.6092,6570300.0],["2009-03-31",5.656,5.9598,5.5765,5.8757,8746400.0],["2009-04-01",5.7822,5.9645,5.6466,5.9271,7982400.0],["2009-04-02",6.0626,6.3384,5.9411,6.287,13690800.0],["2009-04-03",6.287,6.488,6.1701,6.4599,8217600.0],["2009-04-06",6.4039,6.5721,6.1374,6.2589,6248600.0],["2009-04-07",6.1655,6.3992,6.1514,6.2403,6094700.0],["2009-04-08",6.2543,6.4459,6.2169,6.4085,5233400.0],["2009-04-09",6.5534,6.7498,6.4132,6.7357,7401500.0],["2009-04-13",6.6609,6.8012,6.6189,6.7591,7853400.0],["2009-04-14",6.703,6.7918,6.5441,6.675,10318000.0],["2009-04-15",6.6235,6.9321,6.5534,6.918,8533900.0],["2009-04-16",6.9928,7.1985,6.8339,7.0489,7520400.0],["2009-04-17",7.0816,7.105,6.8152,6.9741,8864800.0],["2009-04-20",6.8713,6.9087,6.6563,6.6703,9203800.0],["2009-04-21",6.7918,7.7454,6.7918,7.5631,22963700.0],["2009-04-22",7.4696,7.9557,7.4696,7.7501,12769900.0],["2009-04-23",7.7781,7.9324,7.694,7.8903,8992200.0],["2009-04-24",7.9137,8.2549,7.7968,8.1661,10431900.0],["2009-04-27",8.0539,8.3764,7.8669,7.8996,9137900.0],["2009-04-28",7.8155,7.8576,7.6332,7.6799,10824900.0],["2009-04-29",7.7454,7.9885,7.6706,7.9604,9305200.0],["2009-04-30",8.0259,8.1427,7.8202,7.8295,11372600.0],["2009-05-01",7.8389,7.9885,7.736,7.9511,7085800.0],["2009-05-04",7.9791,8.2596,7.937,8.2455,6949500.0],["2009-05-05",8.2035,8.3297,8.0025,8.1941,10960700.0],["2009-05-06",8.1894,8.3437,8.1006,8.2409,9085300.0],["2009-05-07",8.3344,8.4839,8.2315,8.2876,11176500.0],["2009-05-08",8.3764,8.4699,8.1941,8.3671,7261100.0],["2009-05-11",8.2081,8.4045,8.1334,8.1334,7207200.0],["2009-05-12",8.2081,8.3157,7.8809,7.9744,6338000.0],["2009-05-13",7.8763,7.9838,7.7407,7.7594,5690200.0],["2009-05-14",7.722,7.8529,7.6239,7.7501,7002900.0],["2009-05-15",7.5257,7.8389,7.5117,7.6472,6299000.0],["2009-05-18",7.722,8.1427,7.6659,8.1287,7203500.0],["2009-05-19",8.1334,8.1427,7.7688,7.7781,5247000.0],["2009-05-20",7.9557,8.2409,7.8342,8.0913,6678700.0],["2009-05-21",7.909,8.0539,7.8155,8.0352,8414800.0],["2009-05-22",8.0352,8.0352,7.7127,7.7173,6218000.0],["2009-05-26",7.6753,8.1661,7.6379,8.1521,6972800.0],["2009-05-27",8.1661,8.1661,7.7594,7.7828,6304300.0],["2009-05-28",7.8015,7.9511,7.6659,7.9183,6482300.0],["2009-05-29",7.9464,8.2409,7.8435,8.2409,7480200.0],["2009-06-01",8.3998,8.5868,8.1708,8.4746,8896900.0],["2009-06-02",8.4372,8.5213,7.9978,8.0165,8644200.0],["2009-06-03",8.0025,8.1147,7.909,7.9978,6098000.0],["2009-06-04",8.0305,8.0726,7.9043,8.0025,4850000.0],["2009-06-05",8.0492,8.138,7.8996,7.9137,4521100.0],["2009-06-08",7.937,8.0866,7.736,8.0165,4484900.0],["2009-06-09",8.0679,8.0679,7.7968,7.9604,5385100.0],["2009-06-10",8.0259,8.3531,7.9931,8.3344,8973900.0],["2009-06-11",8.3531,8.4045,8.0445,8.0819,5759900.0],["2009-06-12",8.0586,8.0773,7.9183,8.0632,3428700.0],["2009-06-15",7.9464,7.9604,7.8062,7.8436,5281600.0],["2009-06-16",7.8856,7.923,7.722,7.722,3986500.0],["2009-06-17",7.7688,7.8389,7.6659,7.6893,3826600.0],["2009-06-18",7.6566,7.7407,7.6192,7.6472,4376200.0],["2009-06-19",7.9464,7.9464,7.493,7.5444,7830200.0],["2009-06-22",7.5023,7.5397,7.2452,7.3247,6811200.0],["2009-06-23",7.3527,7.5023,7.306,7.4509,7509000.0],["2009-06-24",7.5397,7.5911,7.3761,7.4696,4637500.0],["2009-06-25",7.4322,7.7173,7.3574,7.6613,5126300.0],["2009-06-26",7.6332,7.708,7.5117,7.6799,3465200.0],["2009-06-29",7.6799,7.8436,7.5724,7.7828,4999600.0],["2009-06-30",7.7921,7.8108,7.5911,7.6659,6909300.0],["2009-07-01",7.6987,7.923,7.6987,7.7781,4661700.0],["2009-07-02",7.6706,7.6986,7.1891,7.1891,8067500.0],["2009-07-06",7.1751,7.292,7.0629,7.2873,9716200.0],["2009-07-07",7.2826,7.3481,7.105,7.133,4625100.0],["2009-07-08",7.1377,7.3901,7.0723,7.2826,12253500.0],["2009-07-09",7.5724,7.8202,7.5257,7.708,9586500.0],["2009-07-10",7.6566,7.6613,7.493,7.5678,5949000.0],["2009-07-13",7.5771,7.9277,7.3948,7.895,8062700.0],["2009-07-14",7.8856,7.8856,7.5865,7.8202,7912800.0],["2009-07-15",7.8576,8.1427,7.8576,8.124,7514200.0],["2009-07-16",8.1193,8.4372,7.8576,8.4045,6843900.0],["2009-07-17",8.4045,8.4839,8.311,8.4138,5919900.0],["2009-07-20",8.4933,8.5634,8.3484,8.5307,7846600.0],["2009-07-21",8.512,8.512,7.8015,8.1988,14699400.0],["2009-07-22",8.1193,8.3718,8.1193,8.2876,6610400.0],["2009-07-23",8.6148,8.6195,8.4652,8.5307,6904300.0],["2009-07-24",8.4652,8.6662,8.4652,8.6288,4829000.0],["2009-07-27",8.7878,8.7878,8.6055,8.7364,4606900.0],["2009-07-28",8.6569,8.713,8.5354,8.6148,3825100.0],["2009-07-29",8.5681,8.6288,8.3764,8.4372,5018300.0],["2009-07-30",8.5026,8.6475,8.4138,8.5213,4885200.0],["2009-07-31",8.3764,8.5167,8.1708,8.1708,7988900.0],["2009-08-03",8.2549,8.3624,8.1474,8.3016,7306400.0],["2009-08-04",8.2642,8.3811,8.2035,8.3764,4487600.0],["2009-08-05",8.3811,8.4091,8.0913,8.1895,5191700.0],["2009-08-06",8.2268,8.2923,8.11,8.2362,4483100.0],["2009-08-07",8.3484,8.5354,8.2081,8.4465,4649400.0],["2009-08-10",8.4419,8.4419,8.325,8.4278,3773500.0],["2009-08-11",8.4045,8.4699,8.2315,8.2362,3847900.0],["2009-08-12",8.2128,8.5354,8.1614,8.4278,4644400.0],["2009-08-13",8.4278,8.498,8.3437,8.4372,4041400.0],["2009-08-14",8.4652,8.54,8.3016,8.3858,4598900.0],["2009-08-17",8.1801,8.3157,8.0446,8.1567,2676400.0],["2009-08-18",8.1895,8.3063,8.1334,8.2829,3522200.0],["2009-08-19",8.1661,8.3998,8.1614,8.3718,4062100.0],["2009-08-20",8.3858,8.4559,8.2689,8.4325,5101200.0],["2009-08-21",8.512,8.7083,8.4091,8.6849,6137100.0],["2009-08-24",8.6943,8.755,8.6522,8.6616,4709500.0],["2009-08-25",8.6662,8.7971,8.6382,8.6429,6729100.0],["2009-08-26",8.6475,8.8111,8.6242,8.6896,3746500.0],["2009-08-27",8.6616,8.8485,8.6148,8.8298,4882100.0],["2009-08-28",8.928,8.9701,8.7036,8.7737,4075000.0],["2009-08-31",8.699,8.7364,8.3905,8.4325,7903400.0],["2009-09-01",8.4933,8.6709,8.2455,8.2783,7434100.0],["2009-09-02",8.2362,8.3671,8.1053,8.3344,5881300.0],["2009-09-03",8.3764,8.5307,8.2736,8.5307,5793600.0],["2009-09-04",8.5541,8.5727,8.4091,8.498,4164800.0],["2009-09-08",8.5541,8.6709,8.4465,8.5073,4564000.0],["2009-09-09",8.512,8.6475,8.4606,8.6288,3554600.0],["2009-09-10",8.6288,8.7831,8.5634,8.6803,5276800.0],["2009-09-11",8.7317,8.8626,8.6382,8.8205,4429200.0],["2009-09-14",8.7784,8.9093,8.7223,8.9093,4198500.0],["2009-09-15",8.9093,8.9607,8.7223,8.7644,5942900.0],["2009-09-16",8.8158,8.9888,8.7644,8.9747,4685500.0],["2009-09-17",8.9934,9.1804,8.8626,9.1056,5070900.0],["2009-09-18",9.1711,9.1711,9.0729,9.143,6205000.0],["2009-09-21",9.0916,9.2085,9.0028,9.1103,5152300.0],["2009-09-22",9.1757,9.6478,9.129,9.6105,8904600.0],["2009-09-23",9.6338,9.6338,9.157,9.157,8556900.0],["2009-09-24",9.2038,9.2739,9.0542,9.0682,4762400.0],["2009-09-25",9.0308,9.129,8.8813,8.9187,4207800.0],["2009-09-28",8.9607,9.2225,8.914,9.2225,3375700.0],["2009-09-29",9.2131,9.2786,8.9841,9.0028,5924200.0],["2009-09-30",9.0355,9.0495,8.7457,8.8439,7906600.0],["2009-10-01",8.8018,8.8953,8.6101,8.6242,6121400.0],["2009-10-02",8.5587,8.6335,8.4746,8.4933,4992800.0],["2009-10-05",8.5541,8.5587,8.4465,8.4886,6478600.0],["2009-10-06",8.5634,8.8205,8.54,8.7737,7829600.0],["2009-10-07",8.713,8.7971,8.6335,8.7223,4402900.0],["2009-10-08",8.7924,8.914,8.7644,8.8626,3537700.0],["2009-10-09",8.8532,8.928,8.7971,8.9093,3451400.0],["2009-10-12",8.9186,9.0075,8.9093,8.9607,2641300.0],["2009-10-13",9.0121,9.0168,8.8298,8.9747,4961000.0],["2009-10-14",9.0729,9.316,9.0168,9.2692,5446400.0],["2009-10-15",9.2272,9.3066,9.1524,9.2832,4794700.0],["2009-10-16",9.2272,9.3253,9.0075,9.2459,4366200.0],["2009-10-19",9.2412,9.3814,9.129,9.1991,6864800.0],["2009-10-20",9.2646,9.3674,9.0682,9.1664,7238200.0],["2009-10-21",8.9841,9.2272,8.8018,8.956,7634900.0],["2009-10-22",8.928,9.0682,8.727,9.0308,5431500.0],["2009-10-23",9.0168,9.0168,8.7597,8.7831,4657000.0],["2009-10-26",8.7831,8.9981,8.7083,8.8018,4093200.0],["2009-10-27",8.8392,8.9327,8.6522,8.727,5271200.0],["2009-10-28",8.6803,8.7504,8.5026,8.512,5188100.0],["2009-10-29",8.5821,8.7878,8.5354,8.7083,6445400.0],["2009-10-30",8.7364,8.7364,8.4512,8.4933,6810700.0],["2009-11-02",8.4933,8.7177,8.4652,8.6896,5384400.0],["2009-11-03",8.6475,8.6803,8.5587,8.6569,3957800.0],["2009-11-04",8.6569,8.7644,8.5821,8.6055,5003900.0],["2009-11-05",8.6943,8.8626,8.6616,8.8626,2986500.0],["2009-11-06",8.7644,8.8392,8.6709,8.7924,4217000.0],["2009-11-09",8.8813,9.129,8.7971,9.1196,4324600.0],["2009-11-10",9.0869,9.2178,9.0589,9.1804,3681400.0],["2009-11-11",9.2225,9.2318,9.0542,9.1524,3260100.0],["2009-11-12",9.157,9.2178,9.0075,9.0308,3537900.0],["2009-11-13",9.0308,9.1337,8.9467,9.0869,2644400.0],["2009-11-16",9.1337,9.3908,9.129,9.358,5255000.0],["2009-11-17",9.2552,9.2973,9.0449,9.2645,4276900.0],["2009-11-18",9.2459,9.2786,9.0963,9.1944,2745300.0],["2009-11-19",8.8766,9.0355,8.8532,9.0121,5437600.0],["2009-11-20",8.9794,8.9981,8.7457,8.8018,9319900.0],["2009-11-23",8.8579,8.9794,8.8392,8.8719,5307000.0],["2009-11-24",8.9046,8.928,8.8345,8.8439,4762800.0],["2009-11-25",8.8392,8.8766,8.8158,8.8392,5001400.0],["2009-11-27",8.6101,8.755,8.554,8.6475,2664300.0],["2009-11-30",8.6709,8.7504,8.5634,8.6242,5902500.0],["2009-12-01",8.6849,8.7504,8.6242,8.6429,8264900.0],["2009-12-02",8.6335,8.7691,8.5447,8.6008,6883700.0],["2009-12-03",8.6101,8.6709,8.325,8.339,8111400.0],["2009-12-04",8.4465,8.5727,8.4091,8.4793,6733400.0],["2009-12-07",8.5167,8.6101,8.4138,8.526,4433900.0],["2009-12-08",8.4839,8.5681,8.3998,8.4372,4297000.0],["2009-12-09",8.4839,8.5447,8.4278,8.5026,3616100.0],["2009-12-10",8.6008,8.9186,8.6008,8.8813,8812600.0],["2009-12-11",8.9327,8.9934,8.8485,8.914,5132100.0],["2009-12-14",9.0028,9.0495,8.8813,8.9794,3322000.0],["2009-12-15",8.956,8.956,8.8345,8.8672,4924100.0],["2009-12-16",8.9327,9.0308,8.9093,8.9888,4764800.0],["2009-12-17",8.9372,9.0263,8.9091,8.9231,4508900.0],["2009-12-18",9.0216,9.0779,8.8668,8.97,5987900.0],["2009-12-21",9.0263,9.1107,8.9747,9.0216,4443100.0],["2009-12-22",9.0122,9.1294,8.9981,9.0919,3539000.0],["2009-12-23",9.0825,9.1716,9.0732,9.1154,2482800.0],["2009-12-24",9.1482,9.1482,8.9981,9.0263,1520000.0],["2009-12-28",9.0403,9.0544,8.9231,8.9559,2825200.0],["2009-12-29",9.0122,9.0732,8.9044,8.9419,3134100.0],["2009-12-30",8.909,8.97,8.8668,8.9184,2873600.0],["2009-12-31",8.9184,8.9747,8.8247,8.8387,2418200.0],["2010-01-04",8.9559,9.0216,8.9325,8.9512,4277900.0],["2010-01-05",8.9794,8.9794,8.8012,8.9137,3914900.0],["2010-01-06",8.8575,8.9325,8.8481,8.9091,4207900.0],["2010-01-07",8.8715,9.2513,8.8387,9.1951,8256900.0],["2010-01-08",9.1904,9.2889,9.1247,9.2842,5673900.0],["2010-01-11",9.3592,9.3733,9.256,9.3639,5324200.0],["2010-01-12",9.317,9.3357,9.1013,9.3076,5087200.0],["2010-01-13",9.3404,9.4999,9.3264,9.4389,5782200.0],["2010-01-14",9.4155,9.4155,9.256,9.3217,3248600.0],["2010-01-15",9.3498,9.3498,9.1388,9.1576,4712600.0],["2010-01-19",9.1435,9.3123,9.0966,9.3123,5510000.0],["2010-01-20",9.242,9.242,9.0732,9.1435,5009000.0],["2010-01-21",9.1763,9.2607,9.0544,9.1107,6601200.0],["2010-01-22",9.0966,9.1294,8.7496,8.8153,8153700.0],["2010-01-25",8.9606,8.9606,8.6746,8.7356,4601800.0],["2010-01-26",8.6558,8.7356,8.5527,8.5855,6389800.0],["2010-01-27",8.5574,8.6512,8.5292,8.6043,5930200.0],["2010-01-28",8.6558,8.6793,8.5105,8.5574,5696400.0],["2010-01-29",8.6465,8.834,8.5902,8.6934,6724300.0],["2010-02-01",8.7496,8.7684,8.6277,8.7121,6174400.0],["2010-02-02",8.7168,8.8528,8.684,8.8387,5609400.0],["2010-02-03",8.0041,8.5386,7.8306,8.051,50847200.0],["2010-02-04",7.8775,7.9197,7.6055,7.7556,34294500.0],["2010-02-05",7.704,7.7556,7.432,7.7368,16719900.0],["2010-02-08",7.7509,7.7603,7.568,7.5774,14785800.0],["2010-02-09",7.6665,7.7415,7.4695,7.568,19461200.0],["2010-02-10",7.568,7.7837,7.507,7.7087,15728500.0],["2010-02-11",7.643,7.6946,7.5493,7.5774,15781600.0],["2010-02-12",7.568,7.6524,7.4836,7.5586,10303100.0],["2010-02-16",7.6712,7.7837,7.5586,7.7368,9555700.0],["2010-02-17",7.7415,7.8353,7.6899,7.6899,4641900.0],["2010-02-18",7.6899,7.7462,7.6852,7.7181,4625700.0],["2010-02-19",7.6852,7.7181,7.629,7.6665,6963200.0],["2010-02-22",7.6805,7.6899,7.5586,7.5868,8705700.0],["2010-02-23",7.6383,7.6524,7.5211,7.5211,7570700.0],["2010-02-24",7.5633,7.5821,7.4836,7.5024,7906700.0],["2010-02-25",7.432,7.5211,7.3664,7.4836,8671700.0],["2010-02-26",7.507,7.5117,7.3711,7.3992,7390900.0],["2010-03-01",7.4461,7.5352,7.3898,7.5024,7732200.0],["2010-03-02",7.6337,7.6383,7.4133,7.4273,8930400.0],["2010-03-03",7.4602,7.4977,7.3664,7.3664,7149800.0],["2010-03-04",7.3945,7.5492,7.3523,7.5117,9927800.0],["2010-03-05",7.5774,7.6618,7.5117,7.6477,6846600.0],["2010-03-08",7.6618,7.6759,7.5868,7.6055,5737000.0],["2010-03-09",7.5868,7.6759,7.5211,7.6571,9019600.0],["2010-03-10",7.6665,7.7556,7.5727,7.7415,9640700.0],["2010-03-11",7.7274,7.8915,7.6899,7.8634,7827000.0],["2010-03-12",7.9056,7.9337,7.8259,7.9291,5575800.0],["2010-03-15",7.9056,7.9197,7.779,7.8353,8710300.0],["2010-03-16",7.7087,7.8822,7.5821,7.6149,15668000.0],["2010-03-17",7.6714,7.9302,7.6478,7.9067,10028200.0],["2010-03-18",7.9255,7.9396,7.8361,7.9067,6454200.0],["2010-03-19",7.8408,7.9679,7.7984,7.8408,7976000.0],["2010-03-22",7.8032,7.982,7.8032,7.9585,6188800.0],["2010-03-23",7.9632,8.0808,7.9538,8.0291,6867700.0],["2010-03-24",8.0102,8.0196,7.9067,7.9443,5866000.0],["2010-03-25",8.0196,8.1091,7.9726,7.9867,12780900.0],["2010-03-26",8.0385,8.0385,7.9632,8.0243,5075900.0],["2010-03-29",8.0761,8.1232,8.0479,8.0902,3781400.0],["2010-03-30",8.1185,8.1279,7.9585,8.0008,5273800.0],["2010-03-31",7.9914,8.0432,7.9538,7.982,7401800.0],["2010-04-01",8.0479,8.1891,7.9726,8.0291,6969000.0],["2010-04-05",8.062,8.2173,8.0385,8.175,6680700.0],["2010-04-06",8.1655,8.3067,8.1655,8.2361,7567600.0],["2010-04-07",8.1938,8.2738,8.0855,8.1138,6621700.0],["2010-04-08",8.0997,8.2408,8.0573,8.1938,6274300.0],["2010-04-09",8.1891,8.2597,8.1608,8.2314,5384000.0],["2010-04-12",8.2408,8.3585,8.2032,8.222,5273900.0],["2010-04-13",8.175,8.255,8.142,8.2314,4556900.0],["2010-04-14",8.2738,8.3444,8.2079,8.302,5907000.0],["2010-04-15",8.2879,8.3444,8.2361,8.2503,5581700.0],["2010-04-16",8.2267,8.2738,8.0714,8.1138,5843500.0],["2010-04-19",8.0808,8.2032,8.0808,8.142,6909400.0],["2010-04-20",8.1891,8.2173,8.1279,8.1891,5264100.0],["2010-04-21",8.175,8.2173,8.142,8.2079,6088000.0],["2010-04-22",8.1185,8.2361,8.1091,8.2126,8236200.0],["2010-04-23",8.1985,8.3679,8.175,8.3679,5103100.0],["2010-04-26",8.4103,8.5797,8.382,8.4291,14884800.0],["2010-04-27",8.8715,9.2104,8.8715,8.9421,32835800.0],["2010-04-28",8.9515,8.9844,8.6409,8.7632,15051500.0],["2010-04-29",8.8009,8.9139,8.6832,8.7915,8554400.0],["2010-04-30",8.7868,8.8433,8.5703,8.5891,11664200.0],["2010-05-03",8.6597,8.6879,8.5562,8.575,7609800.0],["2010-05-04",8.4856,8.4856,8.2879,8.3679,11105400.0],["2010-05-05",8.2832,8.4197,8.2173,8.2738,5456200.0],["2010-05-06",8.2173,8.3067,7.6714,8.1044,15012300.0],["2010-05-07",8.0714,8.1232,7.6949,7.789,15320700.0],["2010-05-10",8.1138,8.1797,8.0432,8.1138,11335900.0],["2010-05-11",8.0761,8.0761,7.8126,7.902,9176000.0],["2010-05-12",7.9255,8.062,7.8832,8.0291,7515700.0],["2010-05-13",7.9914,8.1232,7.9914,8.0055,8497100.0],["2010-05-14",7.9726,8.0055,7.7796,7.8314,11157600.0],["2010-05-17",7.8455,7.9632,7.6949,7.822,9021300.0],["2010-05-18",7.902,7.9538,7.6008,7.6196,9670500.0],["2010-05-19",7.6525,7.7043,7.5396,7.5537,14244400.0],["2010-05-20",7.4078,7.5066,7.2384,7.2807,11139000.0],["2010-05-21",7.1537,7.4925,7.1537,7.4831,11210300.0],["2010-05-24",7.4361,7.4784,7.3325,7.3325,5774600.0],["2010-05-25",7.1772,7.389,7.1301,7.3843,9238400.0],["2010-05-26",7.4078,7.5631,7.3419,7.3702,10637400.0],["2010-05-27",7.4878,7.662,7.4455,7.6525,7301900.0],["2010-05-28",7.6573,7.6808,7.4831,7.5114,5441800.0],["2010-06-01",7.4643,7.5772,7.3796,7.3843,8407600.0],["2010-06-02",7.4361,7.4643,7.3702,7.4172,8887600.0],["2010-06-03",7.4455,7.6055,7.4313,7.6008,6867200.0],["2010-06-04",7.4172,7.5302,7.3372,7.356,10025100.0],["2010-06-07",7.4031,7.4455,7.1866,7.2054,9292000.0],["2010-06-08",7.2431,7.2666,7.1066,7.2666,8890500.0],["2010-06-09",7.2949,7.4313,7.2243,7.2996,6681500.0],["2010-06-10",7.3984,7.5678,7.3984,7.5631,6589200.0],["2010-06-11",7.469,7.5772,7.469,7.5725,5209200.0],["2010-06-14",7.6431,7.6761,7.4878,7.4972,5244500.0],["2010-06-15",7.5772,7.709,7.5631,7.709,8854800.0],["2010-06-16",7.6807,7.7232,7.6051,7.6665,4842600.0],["2010-06-17",7.7043,7.7185,7.6098,7.6854,3056400.0],["2010-06-18",7.6665,7.7232,7.6287,7.6523,4736500.0],["2010-06-21",7.7468,7.794,7.5201,7.5579,4443300.0],["2010-06-22",7.5579,7.5957,7.4445,7.4539,4789200.0],["2010-06-23",7.4209,7.5059,7.3264,7.4634,4536000.0],["2010-06-24",7.4303,7.4634,7.3122,7.3359,7002200.0],["2010-06-25",7.3689,7.5768,7.2839,7.5579,12492200.0],["2010-06-28",7.6004,7.6051,7.435,7.435,4645900.0],["2010-06-29",7.3359,7.3359,7.0052,7.0572,11026500.0],["2010-06-30",7.0902,7.1422,7.0241,7.043,8062000.0],["2010-07-01",7.043,7.1375,6.9202,7.0997,8920700.0],["2010-07-02",7.1564,7.1894,7.0052,7.0383,5878900.0],["2010-07-06",7.1658,7.2933,7.0524,7.1138,4962800.0],["2010-07-07",7.1516,7.487,7.1516,7.4587,9701900.0],["2010-07-08",7.4917,7.5342,7.317,7.3831,8551200.0],["2010-07-09",7.402,7.5012,7.3453,7.4965,4157000.0],["2010-07-12",7.4587,7.5437,7.4256,7.5106,3624900.0],["2010-07-13",7.5579,7.5957,7.4587,7.5579,8550000.0],["2010-07-14",7.572,7.572,7.4681,7.539,3785500.0],["2010-07-15",7.5295,7.572,7.4067,7.5484,6341700.0],["2010-07-16",7.4776,7.4823,7.1894,7.2461,9662100.0],["2010-07-19",7.2555,7.3217,7.1941,7.2603,5167500.0],["2010-07-20",7.1516,7.4162,7.1516,7.4114,4150800.0],["2010-07-21",7.4587,7.4681,7.2508,7.2933,5623200.0],["2010-07-22",7.3736,7.6429,7.3642,7.5768,10053700.0],["2010-07-23",7.572,7.7185,7.5248,7.7043,4787700.0],["2010-07-26",7.7326,7.8932,7.6996,7.8791,9118500.0],["2010-07-27",8.0302,8.1294,7.8271,7.8838,9606300.0],["2010-07-28",7.8507,7.8602,7.761,7.7799,5636100.0],["2010-07-29",7.8224,7.8744,7.6287,7.7515,8388200.0],["2010-07-30",7.4728,7.7657,7.4728,7.6665,7422500.0],["2010-08-02",7.7657,7.8366,7.5909,7.6901,8121700.0],["2010-08-03",7.676,7.6854,7.5531,7.572,6126000.0],["2010-08-04",7.5768,7.6287,7.4776,7.6193,5083900.0],["2010-08-05",7.5862,7.6949,7.5862,7.6618,2993500.0],["2010-08-06",7.5768,7.709,7.5437,7.6949,4800900.0],["2010-08-09",7.7326,7.8318,7.7137,7.8129,4273800.0],["2010-08-10",7.6996,7.8696,7.6949,7.794,4863700.0],["2010-08-11",7.6665,7.6665,7.5531,7.5815,4773000.0],["2010-08-12",7.4728,7.6334,7.4539,7.5862,5210000.0],["2010-08-13",7.5484,7.6382,7.5342,7.5484,3544700.0],["2010-08-16",7.5012,7.6665,7.4728,7.6051,2885800.0],["2010-08-17",7.6712,7.7657,7.6334,7.6429,3869900.0],["2010-08-18",7.6287,7.7421,7.5862,7.6807,2763100.0],["2010-08-19",7.6287,7.6571,7.5342,7.5862,4740400.0],["2010-08-20",7.5342,7.6051,7.5012,7.5295,3587200.0],["2010-08-23",7.5531,7.5957,7.4823,7.4823,2581100.0],["2010-08-24",7.3736,7.4681,7.3311,7.3547,4454500.0],["2010-08-25",7.3075,7.5248,7.2792,7.487,4018600.0],["2010-08-26",7.5342,7.5626,7.4398,7.4492,3333000.0],["2010-08-27",7.5106,7.572,7.3595,7.572,3727200.0],["2010-08-30",7.5531,7.6334,7.5248,7.5437,4808200.0],["2010-08-31",7.5248,7.5815,7.3547,7.4067,5902200.0],["2010-09-01",7.487,7.6807,7.4303,7.6712,5809700.0],["2010-09-02",7.7043,7.7893,7.6382,7.7752,3313900.0],["2010-09-03",7.8366,7.8838,7.7279,7.7846,4252600.0],["2010-09-07",7.7846,7.7846,7.6382,7.6429,3392300.0],["2010-09-08",7.6476,7.7279,7.6382,7.6665,3122600.0],["2010-09-09",7.7704,7.7799,7.6476,7.7043,3948100.0],["2010-09-10",7.7326,7.761,7.6382,7.7279,3213400.0],["2010-09-13",7.7988,7.9121,7.7515,7.9121,5341400.0],["2010-09-14",7.8791,8.0916,7.8271,8.068,9407500.0],["2010-09-15",8.0444,8.1011,8.0066,8.0916,6243500.0],["2010-09-16",8.0822,8.1105,7.9972,8.1011,4115000.0],["2010-09-17",8.12,8.1247,7.9594,8.0208,5787700.0],["2010-09-20",8.0302,8.2664,8.0302,8.257,5397900.0],["2010-09-21",8.2522,8.2853,8.1342,8.1767,4690400.0],["2010-09-22",8.1767,8.2475,8.0916,8.0916,5802700.0],["2010-09-23",8.0633,8.1578,8.0019,8.0066,7742100.0],["2010-09-24",8.1058,8.3089,8.1058,8.29,6173600.0],["2010-09-27",8.3042,8.4365,8.2806,8.3373,7370200.0],["2010-09-28",8.3278,8.3845,8.2003,8.2003,8262800.0],["2010-09-29",8.205,8.2617,8.1719,8.2192,7285900.0],["2010-09-30",8.3187,8.404,8.2524,8.3756,8354600.0],["2010-10-01",8.4562,8.5936,8.3235,8.3803,5874000.0],["2010-10-04",8.3519,8.4325,8.2287,8.2524,4813200.0],["2010-10-05",8.3235,8.5273,8.2476,8.5178,5896300.0],["2010-10-06",8.5273,8.532,8.3282,8.3756,3727100.0],["2010-10-07",8.423,8.4467,8.314,8.3329,3350700.0],["2010-10-08",8.3519,8.4277,8.295,8.4088,2555000.0],["2010-10-11",8.4562,8.5036,8.404,8.4657,2294200.0],["2010-10-12",8.4277,8.4467,8.2571,8.4088,5249000.0],["2010-10-13",8.4467,8.4562,8.2287,8.3661,9548700.0],["2010-10-14",8.3898,8.4846,8.3709,8.4183,3526200.0],["2010-10-15",8.5083,8.5131,8.404,8.4799,3760600.0],["2010-10-18",8.4609,8.5415,8.442,8.5415,3821300.0],["2010-10-19",8.4277,8.4846,8.3377,8.3803,4088700.0],["2010-10-20",8.3851,8.532,8.3851,8.5131,3345900.0],["2010-10-21",8.5178,8.6173,8.4514,8.5131,3060900.0],["2010-10-22",8.5036,8.5273,8.442,8.4846,2877700.0],["2010-10-25",8.5273,8.6268,8.5131,8.5842,3127100.0],["2010-10-26",8.532,8.5842,8.4657,8.4894,5288600.0],["2010-10-27",8.5131,8.7453,8.4657,8.66,10837200.0],["2010-10-28",8.7121,8.8164,8.6553,8.6553,7297100.0],["2010-10-29",8.6505,8.6553,8.3329,8.3377,12777900.0],["2010-11-01",8.442,8.532,8.3377,8.3472,10225300.0],["2010-11-02",8.4514,8.5225,8.2666,8.2713,12232300.0],["2010-11-03",8.295,8.3851,8.2144,8.2666,13773500.0],["2010-11-04",8.3519,8.6173,8.3282,8.6173,20028100.0],["2010-11-05",8.6316,8.6553,8.5225,8.6458,9604200.0],["2010-11-08",8.5889,8.6553,8.5557,8.6268,6551100.0],["2010-11-09",8.6363,8.8022,8.6221,8.769,8475600.0],["2010-11-10",8.7548,8.9065,8.6837,8.897,8299700.0],["2010-11-11",8.7927,8.8638,8.7074,8.8259,7774600.0],["2010-11-12",8.7832,8.8022,8.551,8.5842,5747600.0],["2010-11-15",8.6221,8.7121,8.5652,8.5747,5281300.0],["2010-11-16",8.4609,8.5178,8.3045,8.3519,7854700.0],["2010-11-17",8.3756,8.3993,8.2666,8.2998,4121800.0],["2010-11-18",8.3803,8.5462,8.3519,8.4514,8520400.0],["2010-11-19",8.4894,8.5984,8.404,8.5747,5540700.0],["2010-11-22",8.5178,8.641,8.4941,8.6363,5668800.0],["2010-11-23",8.5178,8.5794,8.4609,8.5083,5456500.0],["2010-11-24",8.5557,8.6647,8.532,8.66,3847400.0],["2010-11-26",8.5889,8.641,8.551,8.6031,2251200.0],["2010-11-29",8.5225,8.551,8.3235,8.4657,4562100.0],["2010-11-30",8.3472,8.423,8.3424,8.3614,4707300.0],["2010-12-01",8.4467,8.5984,8.4467,8.5462,4703700.0],["2010-12-02",8.5462,8.641,8.5368,8.641,4564500.0],["2010-12-03",8.5936,8.6837,8.5842,8.6505,6861400.0],["2010-12-06",8.6458,8.7264,8.6126,8.7027,4549600.0],["2010-12-07",8.788,8.8117,8.679,8.6932,4667100.0],["2010-12-08",8.7169,8.8449,8.6505,8.8401,8358600.0],["2010-12-09",8.8686,8.9397,8.788,8.8164,4518500.0],["2010-12-10",8.8496,8.9112,8.8306,8.8686,2813400.0],["2010-12-13",8.8638,8.9539,8.8591,8.8923,3507300.0],["2010-12-14",8.9112,8.9918,8.8875,8.916,3681900.0],["2010-12-15",8.8591,8.8923,8.769,8.7927,6508700.0],["2010-12-16",8.8546,8.8688,8.6928,8.7023,7573900.0],["2010-12-17",8.6976,8.7642,8.6595,8.6976,4248400.0],["2010-12-20",8.7356,8.7642,8.6452,8.7309,3712600.0],["2010-12-21",8.7784,8.7784,8.688,8.7499,4234200.0],["2010-12-22",8.7547,8.788,8.6785,8.788,4301600.0],["2010-12-23",8.7642,8.7975,8.6595,8.688,1990700.0],["2010-12-27",8.6595,8.8022,8.6595,8.7927,1627500.0],["2010-12-28",8.826,8.8451,8.6928,8.6976,3152700.0],["2010-12-29",8.7214,8.807,8.6976,8.7547,3001500.0],["2010-12-30",8.7642,8.8736,8.7404,8.826,2644000.0],["2010-12-31",8.8165,8.9022,8.788,8.8355,2496800.0],["2011-01-03",8.8831,8.983,8.8451,8.9164,6270000.0],["2011-01-04",8.9212,8.9973,8.8451,8.8546,4418000.0],["2011-01-05",8.807,9.0211,8.7499,9.0116,8205800.0],["2011-01-06",8.9688,9.2352,8.9545,9.2162,6778200.0],["2011-01-07",9.2114,9.2685,9.0687,9.1305,4319400.0],["2011-01-10",9.0782,9.1353,8.9592,9.0497,4707200.0],["2011-01-11",9.083,9.1876,9.0544,9.1543,3171800.0],["2011-01-12",9.2019,9.2114,9.0877,9.1115,5701700.0],["2011-01-13",9.121,9.121,9.0163,9.0925,3308200.0],["2011-01-14",9.0972,9.1638,9.0544,9.1638,4307500.0],["2011-01-18",9.1734,9.2257,9.1543,9.1781,3512400.0],["2011-01-19",9.1638,9.2067,9.0687,9.083,3922800.0],["2011-01-20",9.102,9.1448,9.0259,9.1258,6738900.0],["2011-01-21",9.1876,9.24,9.1258,9.1876,3459200.0],["2011-01-24",9.1591,9.4969,9.1115,9.3732,10278100.0],["2011-01-25",9.3542,9.3827,9.2733,9.3732,4534700.0],["2011-01-26",9.3779,9.6111,9.3779,9.5825,7469700.0],["2011-01-27",9.5635,9.6825,9.5159,9.6777,5987300.0],["2011-01-28",9.6777,9.7681,9.3875,9.397,8038400.0],["2011-01-31",9.4065,9.6539,9.2447,9.6492,10924800.0],["2011-02-01",9.7253,9.7538,9.6111,9.6539,7929900.0],["2011-02-02",9.6539,9.9013,9.6016,9.8823,10971700.0],["2011-02-03",9.8442,9.868,9.7348,9.8395,8134500.0],["2011-02-04",9.8442,9.9917,9.8395,9.9727,5072400.0],["2011-02-07",9.9727,10.2391,9.9632,10.0726,11767100.0],["2011-02-08",10.0488,10.182,10.0393,10.1725,6982800.0],["2011-02-09",10.1678,10.2677,9.9822,9.9965,5687100.0],["2011-02-10",9.9632,10.1487,9.9299,10.1059,5669600.0],["2011-02-11",10.0821,10.2058,10.006,10.182,4121400.0],["2011-02-14",10.1868,10.2391,10.163,10.2154,2950500.0],["2011-02-15",10.1583,10.1963,10.1059,10.1392,3769800.0],["2011-02-16",10.1535,10.2296,10.1012,10.2201,2980200.0],["2011-02-17",10.163,10.3058,10.1154,10.2296,4210000.0],["2011-02-18",10.2439,10.3248,10.1916,10.3058,4388900.0],["2011-02-22",10.1773,10.2772,10.0441,10.0441,5131500.0],["2011-02-23",10.0345,10.0916,9.8871,9.9679,6918800.0],["2011-02-24",9.9917,10.0441,9.9394,9.9917,9091200.0],["2011-02-25",10.0346,10.3676,10.0203,10.3343,5078100.0],["2011-02-28",10.3105,10.4675,10.2915,10.4628,6792200.0],["2011-03-01",10.439,10.4818,10.2106,10.2296,5706800.0],["2011-03-02",10.2201,10.3581,10.1583,10.2962,3854400.0],["2011-03-03",10.4009,10.4818,10.3676,10.4152,6114600.0],["2011-03-04",10.4009,10.4675,10.301,10.3343,7611900.0],["2011-03-07",10.3914,10.439,10.1916,10.282,6593700.0],["2011-03-08",10.282,10.3724,10.2011,10.3295,6586500.0],["2011-03-09",10.32,10.4057,10.2439,10.2772,4433300.0],["2011-03-10",10.1916,10.2249,10.0298,10.0631,5153800.0],["2011-03-11",10.0821,10.144,9.9917,10.0679,6652800.0],["2011-03-14",9.9679,10.0298,9.8633,9.9679,5280800.0],["2011-03-15",9.6825,9.9632,9.6682,9.8918,9235700.0],["2011-03-16",9.8775,10.0255,9.6913,9.7486,9057100.0],["2011-03-17",9.9109,9.9586,9.7963,9.8297,5943000.0],["2011-03-18",9.9491,10.1162,9.9491,10.0684,7101100.0],["2011-03-21",10.1687,10.2546,10.0923,10.183,4181900.0],["2011-03-22",10.1973,10.2833,10.1783,10.2164,2873800.0],["2011-03-23",10.1639,10.3024,10.1114,10.2594,3443900.0],["2011-03-24",10.3072,10.3979,10.2164,10.3692,3715300.0],["2011-03-25",10.3644,10.4981,10.331,10.3883,3358500.0],["2011-03-28",10.3549,10.4886,10.3358,10.4265,3404200.0],["2011-03-29",10.3883,10.3979,10.0589,10.1162,9305300.0],["2011-03-30",10.1448,10.1639,10.0541,10.0828,7218000.0],["2011-03-31",10.0875,10.1019,9.9061,9.9157,8258500.0],["2011-04-01",10.078,10.078,9.7247,9.9157,10403400.0],["2011-04-04",9.9348,9.9682,9.8966,9.9348,5096400.0],["2011-04-05",9.9252,9.9539,9.8584,9.8727,6322600.0],["2011-04-06",9.9061,10.035,9.8488,10.0207,5923500.0],["2011-04-07",10.0064,10.0732,9.9586,10.0112,4461600.0],["2011-04-08",10.0446,10.0732,9.8679,9.9109,3137000.0],["2011-04-11",9.8966,9.973,9.8966,9.9443,2717100.0],["2011-04-12",9.887,9.9825,9.8345,9.8727,2114200.0],["2011-04-13",9.9014,10.0159,9.8775,9.9777,3499700.0],["2011-04-14",9.9061,10.0255,9.8345,10.0016,3114700.0],["2011-04-15",9.9921,10.0685,9.8679,10.0494,5481100.0],["2011-04-18",9.9539,10.0637,9.9157,10.0303,5510300.0],["2011-04-19",10.0255,10.1878,10.0207,10.1066,4342900.0],["2011-04-20",10.2212,10.3262,10.121,10.1687,5802200.0],["2011-04-21",10.1973,10.2546,10.1401,10.1973,5706300.0],["2011-04-25",10.1735,10.2499,10.1401,10.183,4297700.0],["2011-04-26",10.2499,10.4456,10.2355,10.2785,5100000.0],["2011-04-27",10.0875,10.1973,9.9205,10.1687,6990200.0],["2011-04-28",10.1448,10.269,10.121,10.2403,4073600.0],["2011-04-29",10.2403,10.3119,10.1305,10.1448,6074700.0],["2011-05-02",10.183,10.2594,10.1305,10.1401,3123800.0],["2011-05-03",10.1162,10.1353,9.9873,10.0016,4788500.0],["2011-05-04",10.0159,10.0494,9.887,9.9014,4375500.0],["2011-05-05",9.8632,9.9539,9.8106,9.8536,3890000.0],["2011-05-06",9.9873,10.0494,9.8536,9.8918,2962700.0],["2011-05-09",9.887,10.0398,9.8632,9.9491,3899100.0],["2011-05-10",9.9873,10.0494,9.93,10.0398,2927300.0],["2011-05-11",10.0112,10.121,9.9061,9.9634,3946900.0],["2011-05-12",9.9586,10.0589,9.9109,10.0255,2800000.0],["2011-05-13",10.0159,10.0541,9.8632,9.8823,2859300.0],["2011-05-16",9.8727,9.93,9.8107,9.825,3364500.0],["2011-05-17",9.8059,9.8679,9.7486,9.8154,3779500.0],["2011-05-18",9.8345,9.9205,9.7963,9.8679,2753800.0],["2011-05-19",9.9443,9.9491,9.8297,9.8918,3826400.0],["2011-05-20",9.8966,9.9443,9.8106,9.8345,2605400.0],["2011-05-23",9.7247,9.7343,9.6197,9.6674,3062900.0],["2011-05-24",9.6674,9.7772,9.6197,9.739,4210600.0],["2011-05-25",9.6674,9.887,9.6579,9.8202,3927700.0],["2011-05-26",9.7868,9.7963,9.6627,9.739,4302800.0],["2011-05-27",9.7963,9.8106,9.6245,9.7295,4777200.0],["2011-05-31",9.8345,9.8584,9.7199,9.8154,4735000.0],["2011-06-01",9.7963,9.8106,9.6579,9.6579,5852300.0],["2011-06-02",9.6531,9.739,9.5863,9.7152,4731300.0],["2011-06-03",9.5719,9.6292,9.4287,9.4526,4911500.0],["2011-06-06",9.4287,9.5529,9.4287,9.5385,5919700.0],["2011-06-07",9.5863,9.677,9.4669,9.6101,5736500.0],["2011-06-08",9.5767,9.5863,9.424,9.4574,4614500.0],["2011-06-09",9.4621,9.5624,9.4144,9.5481,3248000.0],["2011-06-10",9.486,9.5338,9.3332,9.3714,4050100.0],["2011-06-13",9.3905,9.5147,9.3858,9.4335,4705100.0],["2011-06-14",9.5147,9.6149,9.4765,9.6006,5227100.0],["2011-06-15",9.5431,9.5527,9.4328,9.476,4998000.0],["2011-06-16",9.4664,9.4664,9.3609,9.4137,4180200.0],["2011-06-17",9.4904,9.5431,9.4328,9.4568,7200700.0],["2011-06-20",9.428,9.5575,9.4089,9.4904,3191900.0],["2011-06-21",9.5287,9.6054,9.4808,9.5718,3947800.0],["2011-06-22",9.5143,9.5335,9.3897,9.3897,6457200.0],["2011-06-23",9.2938,9.3466,9.2219,9.3082,7875500.0],["2011-06-24",9.2986,9.3514,9.2123,9.2171,8658900.0],["2011-06-27",9.2459,9.3274,9.2171,9.2747,3628000.0],["2011-06-28",9.3226,9.4424,9.3178,9.4041,5919500.0],["2011-06-29",9.4568,9.5479,9.3993,9.5431,5659600.0],["2011-06-30",9.6054,9.6677,9.5431,9.6006,4556800.0],["2011-07-01",9.5862,9.7252,9.5095,9.7012,4534700.0],["2011-07-05",9.6341,9.6485,9.2603,9.2699,11175100.0],["2011-07-06",9.2363,9.3897,9.2028,9.3657,6286500.0],["2011-07-07",9.4472,9.4856,9.3801,9.4328,5941600.0],["2011-07-08",9.3561,9.5287,9.3466,9.476,5652100.0],["2011-07-11",9.3514,9.4328,9.2938,9.3226,4872400.0],["2011-07-12",9.3226,9.337,9.198,9.2028,4607200.0],["2011-07-13",9.2651,9.3082,9.1548,9.174,3968200.0],["2011-07-14",9.2076,9.2986,9.0877,9.1069,4779000.0],["2011-07-15",9.1405,9.1836,9.0686,9.15,5315000.0],["2011-07-18",9.1069,9.1932,9.0206,9.1692,5607100.0],["2011-07-19",9.2028,9.313,9.1692,9.3082,4396600.0],["2011-07-20",9.3082,9.3178,9.198,9.2124,2965600.0],["2011-07-21",9.2795,9.3753,9.2363,9.289,6085600.0],["2011-07-22",9.3034,9.3801,9.2603,9.2842,2880700.0],["2011-07-25",9.1932,9.2843,9.1692,9.2219,3315000.0],["2011-07-26",9.5862,9.845,9.4328,9.7252,10436000.0],["2011-07-27",9.6821,9.73,9.3561,9.3753,6843000.0],["2011-07-28",9.3561,9.428,9.2603,9.2795,3913600.0],["2011-07-29",9.1932,9.3801,9.1213,9.3034,5723800.0],["2011-08-01",9.3514,9.3801,9.0925,9.1453,6585500.0],["2011-08-02",9.0781,9.1884,8.8433,8.8577,7678000.0],["2011-08-03",8.8385,9.0877,8.6611,9.0542,10183300.0],["2011-08-04",8.9535,8.9535,8.5509,8.5605,7976200.0],["2011-08-05",8.6611,8.6851,8.3065,8.5509,9846900.0],["2011-08-08",8.316,8.3879,7.8799,7.8942,12140800.0],["2011-08-09",8.0093,8.086,7.6162,8.0332,18426300.0],["2011-08-10",7.8128,8.1818,7.7648,7.8655,12884100.0],["2011-08-11",7.9086,8.3304,7.8847,8.2393,8257800.0],["2011-08-12",8.2825,8.3448,8.086,8.1147,7774700.0],["2011-08-15",8.1866,8.225,8.0237,8.2154,7190600.0],["2011-08-16",8.1051,8.2058,8.0476,8.1579,5283200.0],["2011-08-17",8.1579,8.2537,8.0045,8.0956,4181700.0],["2011-08-18",7.8415,7.9566,7.6067,7.6881,9946400.0],["2011-08-19",7.5875,7.8463,7.5635,7.5779,8476500.0],["2011-08-22",7.7648,7.7696,7.5875,7.6258,8235700.0],["2011-08-23",7.645,7.9182,7.6258,7.9182,6572700.0],["2011-08-24",7.8799,8.0045,7.7936,7.9086,9016500.0],["2011-08-25",7.947,8.0524,7.6881,7.7121,8114900.0],["2011-08-26",7.6642,7.8367,7.5108,7.7936,5936800.0],["2011-08-29",7.9038,7.9278,7.8415,7.9038,7625200.0],["2011-08-30",7.8607,7.947,7.7936,7.8895,7133100.0],["2011-08-31",7.9518,7.9949,7.8511,7.9182,9672900.0],["2011-09-01",7.9374,8.0332,7.923,7.9278,7921000.0],["2011-09-02",7.7505,7.8128,7.6594,7.669,4658700.0],["2011-09-06",7.4293,7.5731,7.3287,7.4964,6947200.0],["2011-09-07",7.6162,7.7457,7.5827,7.7457,6891400.0],["2011-09-08",7.6881,7.8176,7.6594,7.6881,6290000.0],["2011-09-09",7.6162,7.7457,7.4341,7.4533,7424600.0],["2011-09-12",7.3478,7.5731,7.3143,7.5683,6661400.0],["2011-09-13",7.5827,7.6977,7.5252,7.6834,6355700.0],["2011-09-14",7.7265,7.9038,7.645,7.8223,6266400.0],["2011-09-15",7.8942,7.9805,7.8176,7.9038,5106500.0],["2011-09-16",7.9518,8.0189,7.8271,7.899,4990800.0],["2011-09-19",7.7792,7.8559,7.7073,7.7936,3661100.0],["2011-09-20",7.8271,8.0716,7.7792,7.7792,5347100.0],["2011-09-21",7.8271,7.9709,7.6786,7.6881,10064100.0],["2011-09-22",7.4714,7.5773,7.2546,7.3509,10330900.0],["2011-09-23",7.322,7.3654,7.2257,7.2739,7579200.0],["2011-09-26",7.3461,7.4858,7.3076,7.4666,8269600.0],["2011-09-27",7.6014,7.7893,7.5244,7.7026,10812200.0],["2011-09-28",7.6978,7.8134,7.6014,7.6159,12127200.0],["2011-09-29",7.7652,7.7797,7.4666,7.6255,9523900.0],["2011-09-30",7.2739,7.5533,7.2498,7.3654,8420600.0],["2011-10-03",7.2931,7.4762,7.1679,7.1727,8351600.0],["2011-10-04",7.0667,7.2931,7.0089,7.2787,9500000.0],["2011-10-05",7.2835,7.375,7.1872,7.3606,5233000.0],["2011-10-06",7.3558,7.5677,7.3509,7.5484,8902200.0],["2011-10-07",7.5533,7.7267,7.5099,7.6207,7974800.0],["2011-10-10",7.7845,7.8905,7.7556,7.8905,4394000.0],["2011-10-11",7.7989,7.9724,7.7989,7.9145,4667400.0],["2011-10-12",7.9868,8.0928,7.9724,8.0205,5657700.0],["2011-10-13",7.9386,7.982,7.876,7.929,4139500.0],["2011-10-14",8.0446,8.0687,7.9627,8.0687,5459200.0],["2011-10-17",8.0398,8.1217,7.9338,7.9772,5399000.0],["2011-10-18",8.0109,8.2469,7.9194,8.1988,6659800.0],["2011-10-19",8.1699,8.1843,7.9097,7.9675,6456800.0],["2011-10-20",8.0253,8.0928,7.876,8.0446,5004500.0],["2011-10-21",8.1602,8.2807,8.1361,8.2807,5680800.0],["2011-10-24",8.2999,8.4782,8.2566,8.4685,5235200.0],["2011-10-25",8.3674,8.4396,8.2084,8.2228,6286100.0],["2011-10-26",8.3529,8.4252,8.0446,8.3096,7520200.0],["2011-10-27",8.6371,8.719,8.4733,8.666,7731000.0],["2011-10-28",8.6612,8.7479,8.5986,8.6757,5504300.0],["2011-10-31",8.5263,8.5938,8.4059,8.4155,5123800.0],["2011-11-01",8.165,8.3288,8.0928,8.1699,6845700.0],["2011-11-02",8.3144,8.3674,8.218,8.3336,5431300.0],["2011-11-03",8.4203,8.4685,8.2662,8.4589,5024100.0],["2011-11-04",8.3818,8.4059,8.2373,8.3625,4548000.0],["2011-11-07",8.3529,8.4107,8.2373,8.3722,4226100.0],["2011-11-08",8.4203,8.5167,8.3192,8.4974,4787000.0],["2011-11-09",8.2903,8.3674,8.1891,8.1988,6379200.0],["2011-11-10",8.2855,8.3288,8.0398,8.0735,6337100.0],["2011-11-11",8.2132,8.3914,8.2036,8.3336,3814800.0],["2011-11-14",8.324,8.3288,8.141,8.1602,2812000.0],["2011-11-15",8.1458,8.2518,8.1072,8.218,3632600.0],["2011-11-16",8.1602,8.165,7.9145,7.9194,5773000.0],["2011-11-17",7.9049,8.0013,7.7363,7.7941,5273600.0],["2011-11-18",7.8327,7.8712,7.7556,7.8038,3863500.0],["2011-11-21",7.6785,7.9097,7.64,7.8567,8288700.0],["2011-11-22",7.8808,8.035,7.8712,7.9242,8281500.0],["2011-11-23",7.8712,7.9579,7.7989,7.8038,8352600.0],["2011-11-25",7.7749,7.9145,7.7749,7.8519,2204500.0],["2011-11-28",8.0494,8.0735,7.9194,8.0398,4515600.0],["2011-11-29",8.0542,8.1169,8.0109,8.0542,4770400.0],["2011-11-30",8.2614,8.4155,8.1795,8.4011,6527700.0],["2011-12-01",8.2903,8.4252,8.2614,8.3963,6691200.0],["2011-12-02",8.4203,8.5167,8.3866,8.4541,7495500.0],["2011-12-05",8.536,8.6371,8.5119,8.5745,6427000.0],["2011-12-06",8.5986,8.6275,8.5167,8.5986,5513800.0],["2011-12-07",8.5504,8.6275,8.4589,8.6034,4810600.0],["2011-12-08",8.536,8.6227,8.483,8.5263,6935100.0],["2011-12-09",8.5649,8.7576,8.536,8.7576,6364600.0],["2011-12-12",8.6708,8.6708,8.4203,8.4685,7788600.0],["2011-12-13",8.6468,8.6708,8.3674,8.4444,9031000.0],["2011-12-14",8.3818,8.3866,8.3096,8.3674,6861700.0],["2011-12-15",8.4883,8.4883,8.3286,8.3964,7271700.0],["2011-12-16",8.5125,8.7545,8.498,8.6045,11604200.0],["2011-12-19",8.6577,8.6819,8.469,8.4932,4961600.0],["2011-12-20",8.6287,8.8658,8.6287,8.8465,6681000.0],["2011-12-21",8.8223,8.8513,8.7013,8.7787,4095000.0],["2011-12-22",8.8368,8.9045,8.8029,8.861,5144100.0],["2011-12-23",8.8803,8.9384,8.8223,8.9384,2361700.0],["2011-12-27",8.9142,8.9287,8.8707,8.8803,1946700.0],["2011-12-28",8.9045,8.9239,8.7545,8.7981,2907300.0],["2011-12-29",8.8368,8.9384,8.8077,8.9239,2887000.0],["2011-12-30",8.8997,8.9432,8.8174,8.8368,2446300.0],["2012-01-03",9.0836,9.1029,8.9626,8.9771,5402000.0],["2012-01-04",8.9384,8.9868,8.8126,8.8561,4604500.0],["2012-01-05",8.8271,8.9094,8.74,8.8997,3228700.0],["2012-01-06",8.8658,8.9094,8.7932,8.861,3711300.0],["2012-01-09",8.8513,8.9142,8.8126,8.89,4130700.0],["2012-01-10",8.9868,9.1175,8.9433,9.0013,8024400.0],["2012-01-11",8.9674,9.103,8.9142,9.0933,3378400.0],["2012-01-12",9.1175,9.1949,9.0836,9.1804,4114100.0],["2012-01-13",9.0981,9.1417,9.0836,9.1126,5699500.0],["2012-01-17",9.1804,9.2239,8.9384,8.9529,6574100.0],["2012-01-18",8.9626,9.132,8.8852,9.1029,3829500.0],["2012-01-19",9.1175,9.2675,9.0304,9.2675,5439100.0],["2012-01-20",9.2385,9.2917,9.1659,9.2191,5208400.0],["2012-01-23",9.1949,9.2772,9.1271,9.1513,3167100.0],["2012-01-24",9.0981,9.311,9.0836,9.2723,3567400.0],["2012-01-25",9.2578,9.4707,9.2094,9.4417,4740900.0],["2012-01-26",9.4562,9.4562,9.253,9.2627,4078200.0],["2012-01-27",9.2143,9.311,9.1949,9.2723,2692100.0],["2012-01-30",9.1949,9.2385,9.132,9.2288,2852200.0],["2012-01-31",9.253,9.2675,9.1513,9.2433,3229000.0],["2012-02-01",9.2917,9.3401,9.2336,9.2917,5338100.0],["2012-02-02",9.3062,9.3401,9.2191,9.282,3515700.0],["2012-02-03",9.3691,9.5579,9.3401,9.5482,5950100.0],["2012-02-06",9.4369,9.4562,9.2772,9.432,6085900.0],["2012-02-07",9.432,9.5917,9.3788,9.5337,6395700.0],["2012-02-08",8.7352,8.9045,8.5464,8.5803,37425400.0],["2012-02-09",8.6093,8.6384,8.5416,8.5851,8502300.0],["2012-02-10",8.5319,8.5755,8.4496,8.5125,10610600.0],["2012-02-13",8.5851,8.6384,8.5222,8.5367,11061300.0],["2012-02-14",8.5416,8.5851,8.4254,8.5561,10588800.0],["2012-02-15",8.59,8.5948,8.4883,8.5319,14760800.0],["2012-02-16",8.5416,8.619,8.5174,8.619,10583000.0],["2012-02-17",8.6626,8.711,8.6238,8.6964,5540000.0],["2012-02-21",8.7206,8.7255,8.5416,8.5706,4567900.0],["2012-02-22",8.5948,8.7255,8.5271,8.7158,7070000.0],["2012-02-23",8.7303,8.7545,8.6384,8.6432,6719100.0],["2012-02-24",8.6577,8.6868,8.6045,8.6529,5592900.0],["2012-02-27",8.5561,8.711,8.5271,8.6868,5992100.0],["2012-02-28",8.7061,8.7061,8.5851,8.6045,9369200.0],["2012-02-29",8.6238,8.6674,8.4351,8.4545,8717800.0],["2012-03-01",8.4883,8.5367,8.4399,8.4399,8421400.0],["2012-03-02",8.4641,8.469,8.3383,8.3674,8844100.0],["2012-03-05",8.3674,8.3867,8.2657,8.2948,7384300.0],["2012-03-06",8.2222,8.2996,8.2222,8.2609,7131600.0],["2012-03-07",8.2948,8.3819,8.2657,8.348,6009800.0],["2012-03-08",8.4206,8.4883,8.3867,8.4109,7324700.0],["2012-03-09",8.4158,8.5803,8.3964,8.5513,9875700.0],["2012-03-12",8.5271,8.6577,8.498,8.6045,8885100.0],["2012-03-13",8.6432,8.769,8.6238,8.7642,9122800.0],["2012-03-14",8.7934,8.881,8.7301,8.7837,7476400.0],["2012-03-15",8.7739,8.8469,8.735,8.7593,8929300.0],["2012-03-16",8.7545,8.8372,8.735,8.7837,6010600.0],["2012-03-19",8.7691,8.7934,8.7009,8.7593,7438600.0],["2012-03-20",8.7253,8.7447,8.6425,8.6669,6052300.0],["2012-03-21",8.662,8.6669,8.5695,8.5695,7627500.0],["2012-03-22",8.5598,8.6912,8.5403,8.6231,4195600.0],["2012-03-23",8.6279,8.7447,8.5939,8.7253,5173200.0],["2012-03-26",8.7545,8.8712,8.7301,8.8712,5502400.0],["2012-03-27",8.881,8.9053,8.8177,8.8177,4193200.0],["2012-03-28",8.808,8.8226,8.6669,8.7058,5011400.0],["2012-03-29",8.6571,8.7107,8.6377,8.6961,3726900.0],["2012-03-30",8.7593,8.7593,8.5501,8.5647,6884400.0],["2012-04-02",8.5355,8.8567,8.5306,8.8226,8231400.0],["2012-04-03",8.8323,8.8469,8.7204,8.7885,6481300.0],["2012-04-04",8.7155,8.7447,8.6182,8.6669,4146300.0],["2012-04-05",8.8518,8.8566,8.6815,8.7204,6827400.0],["2012-04-09",8.6279,8.6523,8.5549,8.589,3879300.0],["2012-04-10",8.5549,8.6085,8.409,8.4284,5251100.0],["2012-04-11",8.4868,8.5598,8.4673,8.5501,3639900.0],["2012-04-12",8.5647,8.6717,8.5452,8.6669,3559400.0],["2012-04-13",8.6328,8.6571,8.5452,8.5452,2918100.0],["2012-04-16",8.5793,8.6523,8.5647,8.6279,4845500.0],["2012-04-17",8.6766,8.808,8.662,8.7739,4645800.0],["2012-04-18",8.7204,8.7301,8.6328,8.6328,5744900.0],["2012-04-19",8.6523,8.808,8.6377,8.7837,7597900.0],["2012-04-20",8.8031,8.8518,8.7447,8.7593,4859500.0],["2012-04-23",8.6717,8.7739,8.6133,8.735,9169300.0],["2012-04-24",8.6815,8.8518,8.6182,8.7885,9475200.0],["2012-04-25",8.8615,8.954,8.8129,8.9442,9375400.0],["2012-04-26",8.9588,8.9588,8.8712,8.9004,5760000.0],["2012-04-27",8.9442,9.0854,8.8858,9.0367,6938600.0],["2012-04-30",9.0026,9.0659,8.9053,8.9442,4772100.0],["2012-05-01",8.9442,9.0902,8.9345,8.9686,4450700.0],["2012-05-02",8.9053,8.9199,8.7837,8.7934,9561400.0],["2012-05-03",8.808,8.8226,8.6863,8.7009,5437700.0],["2012-05-04",8.6425,8.6717,8.5744,8.6133,5477700.0],["2012-05-07",8.6182,8.6815,8.5501,8.5647,7465800.0],["2012-05-08",8.516,8.5695,8.443,8.5257,7089400.0],["2012-05-09",8.4527,8.4576,8.37,8.3749,9025700.0],["2012-05-10",8.4868,8.4868,8.3652,8.409,7395800.0],["2012-05-11",8.3457,8.4479,8.3214,8.3311,7387500.0],["2012-05-14",8.2727,8.4771,8.2727,8.4284,7470900.0],["2012-05-15",8.4138,8.5111,8.3408,8.3554,4975300.0],["2012-05-16",8.4041,8.4673,8.3165,8.3165,5134000.0],["2012-05-17",8.3262,8.3311,8.1705,8.1705,5385400.0],["2012-05-18",8.19,8.2338,8.0391,8.0488,5375000.0],["2012-05-21",8.0537,8.2435,8.0051,8.2386,5946300.0],["2012-05-22",8.2824,8.3457,8.1948,8.2435,3456600.0],["2012-05-23",8.1851,8.3116,8.1559,8.2922,4369500.0],["2012-05-24",8.3116,8.3652,8.2143,8.2873,4159700.0],["2012-05-25",8.3019,8.3116,8.2046,8.224,3524500.0],["2012-05-29",8.2873,8.3165,8.1851,8.2824,5340300.0],["2012-05-30",8.19,8.2727,8.0878,8.0926,5156000.0],["2012-05-31",8.0829,8.1072,7.9369,7.9807,8482900.0],["2012-06-01",7.898,7.898,7.752,7.7715,7187100.0],["2012-06-04",7.7715,7.8347,7.6839,7.7569,4752400.0],["2012-06-05",7.7228,7.8493,7.6936,7.8104,6349600.0],["2012-06-06",7.8396,7.9613,7.8153,7.9613,9681600.0],["2012-06-07",8.044,8.1121,8.0245,8.0586,8785100.0],["2012-06-08",8.0294,8.0683,7.8688,7.8834,8290700.0],["2012-06-11",7.9564,7.9613,7.7958,7.8007,4511200.0],["2012-06-12",7.8542,7.9175,7.7909,7.9175,4638100.0],["2012-06-13",7.8293,7.9273,7.7657,7.7951,4685500.0],["2012-06-14",7.795,7.893,7.7755,7.8734,4694700.0],["2012-06-15",7.9077,7.9566,7.8489,7.9517,8296600.0],["2012-06-18",7.9224,8.0252,7.8783,8.0154,6292400.0],["2012-06-19",8.0546,8.1525,8.0399,8.128,5024700.0],["2012-06-20",8.1525,8.2896,8.0888,8.2896,9345600.0],["2012-06-21",8.3043,8.3141,8.1721,8.177,8537900.0],["2012-06-22",8.2161,8.2308,8.1868,8.1965,5790100.0],["2012-06-25",8.1084,8.1525,8.0252,8.0301,4228700.0],["2012-06-26",8.0252,8.0839,7.937,7.9419,4771900.0],["2012-06-27",7.9517,8.0986,7.9517,8.079,4013100.0],["2012-06-28",7.9958,8.0595,7.9566,8.0448,4779800.0],["2012-06-29",8.1868,8.2455,8.1182,8.2455,4724300.0],["2012-07-02",8.2994,8.3385,8.221,8.3141,3242100.0],["2012-07-03",8.2798,8.3924,8.2798,8.3875,1555100.0],["2012-07-05",8.3141,8.3777,8.2798,8.3043,3287700.0],["2012-07-06",8.2504,8.27,8.1672,8.2406,2534100.0],["2012-07-09",8.2357,8.2896,8.1574,8.2749,3703700.0],["2012-07-10",8.2994,8.363,8.1427,8.1819,4059800.0],["2012-07-11",8.1868,8.2455,8.1476,8.2308,5004100.0],["2012-07-12",8.1476,8.1721,7.9909,8.0643,6062500.0],["2012-07-13",8.0741,8.1819,8.0252,8.1721,4022300.0],["2012-07-16",8.1672,8.2357,8.1133,8.2014,3713000.0],["2012-07-17",8.2308,8.2896,8.1623,8.27,3235700.0],["2012-07-18",8.2602,8.3434,8.2504,8.3385,6536700.0],["2012-07-19",8.4022,8.4022,8.2798,8.3043,5217700.0],["2012-07-20",8.2553,8.27,8.1525,8.2063,7088400.0],["2012-07-23",8.1084,8.3092,8.0301,8.2994,10115000.0],["2012-07-24",8.2994,8.5736,8.2357,8.4561,15948800.0],["2012-07-25",8.4414,8.5589,8.3043,8.3239,6943100.0],["2012-07-26",8.4463,8.505,8.363,8.4561,4899900.0],["2012-07-27",8.4952,8.6519,8.4316,8.6274,5564000.0],["2012-07-30",8.6274,8.6372,8.554,8.5981,3135600.0],["2012-07-31",8.6029,8.6078,8.505,8.5344,4129700.0],["2012-08-01",8.554,8.5687,8.3532,8.3777,7712500.0],["2012-08-02",8.3239,8.3581,8.2063,8.319,7120700.0],["2012-08-03",8.4365,8.4854,8.3728,8.4512,4330400.0],["2012-08-06",8.4561,8.5687,8.4561,8.4952,4672700.0],["2012-08-07",8.5393,8.7009,8.5295,8.6176,4624200.0],["2012-08-08",8.6176,8.6666,8.5393,8.647,4060800.0],["2012-08-09",8.6519,8.7303,8.5883,8.6323,3881600.0],["2012-08-10",8.603,8.6666,8.5785,8.6421,3558200.0],["2012-08-13",8.5589,8.5932,8.4463,8.5785,3204300.0],["2012-08-14",8.6029,8.7058,8.5834,8.6323,4714500.0],["2012-08-15",8.6176,8.6764,8.5981,8.6127,3463000.0],["2012-08-16",8.6372,8.7156,8.603,8.6813,2638700.0],["2012-08-17",8.7205,8.7254,8.6274,8.6617,4206300.0],["2012-08-20",8.6519,8.7792,8.6323,8.7254,3832500.0],["2012-08-21",8.7352,8.7792,8.6568,8.6911,3055000.0],["2012-08-22",8.6666,8.6764,8.4952,8.5589,4564400.0],["2012-08-23",8.554,8.5736,8.4756,8.5001,2332200.0],["2012-08-24",8.4952,8.5442,8.4512,8.5295,2324900.0],["2012-08-27",8.5442,8.5981,8.505,8.5099,2586600.0],["2012-08-28",8.5001,8.5589,8.4659,8.4854,3526400.0],["2012-08-29",8.4952,8.603,8.4659,8.5834,3260100.0],["2012-08-30",8.5197,8.5638,8.4805,8.5246,3096300.0],["2012-08-31",8.5589,8.6519,8.4903,8.6225,4540500.0],["2012-09-04",8.6225,8.6813,8.5687,8.647,3640700.0],["2012-09-05",8.6421,8.6862,8.6078,8.6568,4537200.0],["2012-09-06",8.7009,8.8625,8.6911,8.8527,4728200.0],["2012-09-07",8.8625,8.9065,8.7988,8.8869,4830200.0],["2012-09-10",8.8869,8.9702,8.8527,8.931,4638400.0],["2012-09-11",8.9163,8.9996,8.882,8.9751,3108300.0],["2012-09-12",8.9898,9.0583,8.9751,9.0534,4696600.0],["2012-09-13",9.024,9.2101,8.9849,9.1709,4931900.0],["2012-09-14",9.1954,9.357,9.1416,9.357,6812200.0],["2012-09-17",9.3031,9.3717,9.264,9.2835,4872100.0],["2012-09-18",9.3178,9.3178,9.1611,9.2542,5383700.0],["2012-09-19",9.2835,9.2835,9.1367,9.1513,5838600.0],["2012-09-20",9.0627,9.2153,9.0086,9.2006,5006600.0],["2012-09-21",9.2449,9.2892,9.1858,9.1907,4497500.0],["2012-09-24",9.1612,9.2252,9.1415,9.1661,2445000.0],["2012-09-25",9.176,9.2203,9.0332,9.0332,4581100.0],["2012-09-26",9.0627,9.1366,8.9643,8.9791,5978400.0],["2012-09-27",8.9987,9.0775,8.9347,9.0677,4433700.0],["2012-09-28",9.0381,9.0529,8.9544,8.9692,4599000.0],["2012-10-01",9.0184,9.048,8.8757,8.9298,5150300.0],["2012-10-02",8.9594,8.9987,8.9249,8.9692,4188800.0],["2012-10-03",8.9938,9.0135,8.92,8.9889,3626600.0],["2012-10-04",9.0381,9.1563,9.0184,9.0677,4982800.0],["2012-10-05",9.112,9.1513,9.0431,9.0874,3108300.0],["2012-10-08",9.0775,9.1169,9.0135,9.0332,2619100.0],["2012-10-09",9.0332,9.0677,8.9791,8.9987,3504600.0],["2012-10-10",8.9938,9.0234,8.8215,8.8511,4772700.0],["2012-10-11",8.8904,8.9643,8.8264,8.8264,4006400.0],["2012-10-12",8.8264,8.8954,8.7772,8.8018,4356000.0],["2012-10-15",8.8117,8.8461,8.7575,8.7772,4321300.0],["2012-10-16",8.7969,8.9446,8.792,8.9397,4316300.0],["2012-10-17",8.9741,9.0677,8.9249,9.0578,3961500.0],["2012-10-18",9.043,9.0874,8.9791,9.0184,3073600.0],["2012-10-19",8.9938,9.0332,8.7378,8.8264,5145900.0],["2012-10-22",8.8363,8.9446,8.8068,8.9347,4299700.0],["2012-10-23",8.8215,8.9052,8.7723,8.8707,3925100.0],["2012-10-24",8.9151,9.112,8.8314,8.8511,4388200.0],["2012-10-25",8.9298,8.9495,8.7674,8.7674,5321900.0],["2012-10-26",8.7871,8.9003,8.7821,8.8264,5724000.0],["2012-10-31",7.1872,7.2315,6.1436,6.2666,62740200.0],["2012-11-01",6.3995,6.4389,6.0303,6.0402,51040500.0],["2012-11-02",6.0993,6.1534,5.8728,5.8827,25424600.0],["2012-11-05",5.9663,6.0648,5.9565,6.0156,18221300.0],["2012-11-06",6.1583,6.1977,6.0894,6.1091,19314600.0],["2012-11-07",6.1386,6.1829,6.055,6.178,17530900.0],["2012-11-08",6.1879,6.2322,6.0451,6.0993,14105000.0],["2012-11-09",6.0943,6.1928,6.0451,6.0796,11624400.0],["2012-11-12",6.1091,6.1633,6.0599,6.0746,9009900.0],["2012-11-13",6.1534,6.306,6.0746,6.2026,21958800.0],["2012-11-14",6.2568,6.2765,6.1091,6.2371,18788900.0],["2012-11-15",6.2519,6.2863,6.1042,6.2469,11400500.0],["2012-11-16",6.2716,6.3011,6.178,6.2568,11625700.0],["2012-11-19",6.3306,6.3306,6.242,6.2716,11084400.0],["2012-11-20",6.1337,6.178,6.0451,6.1485,17281400.0],["2012-11-21",6.1534,6.1977,6.1288,6.1829,7851200.0],["2012-11-23",6.2026,6.3011,6.1829,6.3011,4288500.0],["2012-11-26",6.2863,6.3503,6.2223,6.2765,7761200.0],["2012-11-27",6.2666,6.3109,6.1928,6.1977,8914000.0],["2012-11-28",6.1633,6.2666,6.1583,6.2519,7154700.0],["2012-11-29",6.2568,6.306,6.2125,6.2371,8024700.0],["2012-11-30",6.2519,6.3159,6.1583,6.2076,9707200.0],["2012-12-03",6.2617,6.3159,6.2026,6.2125,7327400.0],["2012-12-04",6.2223,6.306,6.1534,6.306,13450400.0],["2012-12-05",6.3208,6.3602,6.242,6.3405,8848000.0],["2012-12-06",6.3552,6.3848,6.2962,6.3651,8786500.0],["2012-12-07",6.3749,6.4488,6.3257,6.3995,7802700.0],["2012-12-10",6.3799,6.434,6.3257,6.3848,7260600.0],["2012-12-11",6.4242,6.5571,6.4045,6.5078,10425000.0],["2012-12-12",6.5374,6.5472,6.4832,6.5128,13847400.0],["2012-12-13",6.5003,6.5997,6.5003,6.5848,9493000.0],["2012-12-14",6.5749,6.6097,6.4854,6.5153,8294000.0],["2012-12-17",6.5649,6.5948,6.5103,6.5749,7456400.0],["2012-12-18",6.5699,6.6693,6.55,6.6643,9580700.0],["2012-12-19",6.6743,6.8432,6.6246,6.8085,11299700.0],["2012-12-20",6.8383,6.8433,6.719,6.8333,10506900.0],["2012-12-21",6.719,6.8035,6.6942,6.7538,13231000.0],["2012-12-24",6.7737,6.9576,6.6445,6.6792,2071900.0],["2012-12-26",6.6892,6.7488,6.6693,6.6693,4299900.0],["2012-12-27",6.7289,6.8184,6.6594,6.8085,7144600.0],["2012-12-28",6.7588,6.7786,6.6445,6.6494,5186800.0],["2012-12-31",6.6494,6.7687,6.56,6.7637,6289800.0],["2013-01-02",6.888,6.9228,6.7637,6.8383,6666500.0],["2013-01-03",6.8333,6.8482,6.6842,6.724,10128800.0],["2013-01-04",6.7439,6.9774,6.7289,6.9675,9753500.0],["2013-01-07",7.052,7.052,6.7836,6.7936,10834400.0],["2013-01-08",6.7786,6.8283,6.724,6.7936,7685900.0],["2013-01-09",6.6544,6.6743,6.5749,6.6395,11489700.0],["2013-01-10",6.6892,6.888,6.6494,6.883,13757900.0],["2013-01-11",6.8929,6.9426,6.7886,6.8582,7887200.0],["2013-01-14",6.8731,6.9029,6.7886,6.8582,6531500.0],["2013-01-15",6.8532,6.8929,6.7836,6.8035,10868500.0],["2013-01-16",6.8035,6.8432,6.7041,6.724,8243200.0],["2013-01-17",6.7488,6.7488,6.5799,6.6743,9372700.0],["2013-01-18",6.6842,6.719,6.6395,6.6643,17141800.0],["2013-01-22",6.6892,6.888,6.6643,6.8532,11474300.0],["2013-01-23",6.8631,6.9426,6.7538,6.7538,8232900.0],["2013-01-24",6.8333,6.8333,6.6445,6.6991,9020200.0],["2013-01-25",6.719,6.7588,6.7041,6.724,6877600.0],["2013-01-28",6.883,7.0073,6.7936,6.9675,16677700.0],["2013-01-29",6.9327,7.052,6.9178,6.9874,10914300.0],["2013-01-30",6.9824,7.0371,6.9426,7.0321,9470100.0],["2013-01-31",7.0072,7.1216,6.9923,7.0719,8839500.0],["2013-02-01",7.1514,7.1713,7.1066,7.1464,6123800.0],["2013-02-04",7.2408,7.3402,7.211,7.2408,16373000.0],["2013-02-05",7.2408,7.38,7.2259,7.375,14410800.0],["2013-02-06",7.3154,7.3551,7.2856,7.3452,10514600.0],["2013-02-07",7.3601,7.3899,7.2309,7.2557,7977800.0],["2013-02-08",7.2806,7.37,7.2607,7.2856,7731600.0],["2013-02-11",7.2856,7.3005,7.0719,7.0818,15484900.0],["2013-02-12",7.042,7.1613,7.0122,7.1265,11977700.0],["2013-02-13",6.9228,7.216,6.8681,7.042,23618300.0],["2013-02-14",7.1265,7.1812,7.0023,7.0271,15849600.0],["2013-02-15",7.052,7.211,7.0371,7.1563,12393700.0],["2013-02-19",7.1812,7.1911,7.052,7.0818,10895700.0],["2013-02-20",7.0818,7.0917,6.9079,6.9576,12135000.0],["2013-02-21",6.9178,6.9824,6.878,6.9079,8889700.0],["2013-02-22",6.9774,7.0023,6.9476,6.9675,6596800.0],["2013-02-25",7.0023,7.0321,6.8631,6.8681,11010700.0],["2013-02-26",6.883,7.0222,6.8582,6.9576,10566200.0],["2013-02-27",6.9476,7.0719,6.9426,7.047,6701700.0],["2013-02-28",7.0569,7.1116,6.9725,6.9725,10184600.0],["2013-03-01",6.9377,7.1116,6.9178,7.0868,20658000.0],["2013-03-04",7.0768,7.0818,6.9228,7.0023,9302100.0],["2013-03-05",7.0222,7.1464,6.9923,7.0917,8403100.0],["2013-03-06",7.1216,7.216,7.1017,7.1712,6823500.0],["2013-03-07",7.1762,7.2905,7.0719,7.1563,9567700.0],["2013-03-08",7.1862,7.2806,7.1464,7.2706,11216900.0],["2013-03-11",7.2458,7.3303,7.1713,7.2408,13887900.0],["2013-03-12",7.206,7.2657,7.1216,7.206,16301700.0],["2013-03-13",7.1935,7.3038,7.1785,7.2837,8238900.0],["2013-03-14",7.2887,7.389,7.2587,7.2938,7042300.0],["2013-03-15",7.2687,7.389,7.2537,7.3539,13301600.0],["2013-03-18",7.3088,7.399,7.2837,7.3539,7405500.0],["2013-03-19",7.374,7.404,7.2286,7.3038,7504000.0],["2013-03-20",7.3639,7.4191,7.2587,7.2637,8398200.0],["2013-03-21",7.2236,7.3289,7.1835,7.2637,8779600.0],["2013-03-22",7.2887,7.394,7.2587,7.3389,6416300.0],["2013-03-25",7.374,7.374,7.2687,7.3489,7760200.0],["2013-03-26",7.3589,7.4492,7.3088,7.4291,5907300.0],["2013-03-27",7.404,7.5093,7.394,7.4592,6788800.0],["2013-03-28",7.4843,7.5444,7.4291,7.5394,7010900.0],["2013-04-01",7.5444,7.5895,7.3339,7.3489,10811600.0],["2013-04-02",7.3489,7.4441,7.3138,7.4391,6176700.0],["2013-04-03",7.4592,7.4943,7.2637,7.384,7752500.0],["2013-04-04",7.384,7.394,7.3289,7.3589,3346500.0],["2013-04-05",7.2988,7.2988,7.1434,7.1785,8745900.0],["2013-04-08",7.2136,7.2737,7.1384,7.2436,5403200.0],["2013-04-09",7.2587,7.4291,7.2486,7.4191,8566200.0],["2013-04-10",7.4241,7.5494,7.4241,7.5244,6254800.0],["2013-04-11",7.5294,7.6046,7.4943,7.5845,5351100.0],["2013-04-12",7.5244,7.5645,7.4441,7.5394,5244200.0],["2013-04-15",7.5193,7.5193,7.369,7.4341,9528600.0],["2013-04-16",7.4943,7.5444,7.4291,7.5193,7528700.0],["2013-04-17",7.5294,7.5294,7.2988,7.3589,7003900.0],["2013-04-18",7.369,7.399,7.2687,7.2737,4585400.0],["2013-04-19",7.3088,7.3088,7.1885,7.2537,5459700.0],["2013-04-22",7.2537,7.2988,7.1434,7.2537,7655400.0],["2013-04-23",7.1835,7.3289,7.1835,7.3188,11903400.0],["2013-04-24",7.3439,7.379,7.2486,7.3038,9730300.0],["2013-04-25",7.3339,7.404,7.3038,7.3589,8345000.0],["2013-04-26",7.374,7.374,7.2988,7.3088,8565100.0],["2013-04-29",7.3339,7.369,7.2887,7.3389,7580600.0],["2013-04-30",7.3489,7.5193,7.2687,7.4241,12900000.0],["2013-05-01",7.3289,7.9154,7.2887,7.8402,19555300.0],["2013-05-02",7.8452,7.8702,7.5845,7.785,8660800.0],["2013-05-03",7.8201,7.9003,7.8051,7.8402,4575000.0],["2013-05-06",7.8251,7.9204,7.78,7.8853,5533900.0],["2013-05-07",7.8953,7.9354,7.8201,7.8903,3943200.0],["2013-05-08",7.8502,7.9154,7.7549,7.9154,7175600.0],["2013-05-09",7.8903,8.0808,7.8803,8.0708,8584800.0],["2013-05-10",8.0908,8.1359,7.9154,8.0156,5588200.0],["2013-05-13",8.2562,8.2562,8.0457,8.1259,7496000.0],["2013-05-14",8.1359,8.2212,8.0808,8.2061,5167800.0],["2013-05-15",8.2312,8.2963,8.2111,8.2863,4944600.0],["2013-05-16",8.2713,8.3264,8.1961,8.2312,5737600.0],["2013-05-17",8.2312,8.3966,8.2161,8.3465,7630500.0],["2013-05-20",8.3565,8.3715,8.2713,8.3314,6119500.0],["2013-05-21",8.3264,8.3816,8.2963,8.3264,3873100.0],["2013-05-22",8.3264,8.4467,8.3214,8.3765,9019300.0],["2013-05-23",8.3114,8.3765,8.2312,8.2562,6102000.0],["2013-05-24",8.2262,8.2512,8.181,8.2462,3697600.0],["2013-05-28",8.3214,8.3665,8.2161,8.2262,5863700.0],["2013-05-29",8.176,8.2412,8.1309,8.2061,5165800.0],["2013-05-30",8.2061,8.3114,8.1961,8.2512,3114700.0],["2013-05-31",8.2312,8.3164,8.2061,8.2111,5856300.0],["2013-06-03",8.2211,8.2412,8.1008,8.2362,5058200.0],["2013-06-04",8.2362,8.3114,8.176,8.2011,4263900.0],["2013-06-05",8.176,8.2562,8.0808,8.0808,4388400.0],["2013-06-06",8.0657,8.2462,8.0507,8.2462,4478400.0],["2013-06-07",8.2813,8.3665,8.2412,8.3465,3006900.0],["2013-06-10",8.4317,8.4768,8.3966,8.4166,4464500.0],["2013-06-11",8.3465,8.4267,8.3064,8.3515,5808400.0],["2013-06-12",8.4247,8.4247,8.3338,8.354,7182300.0],["2013-06-13",8.349,8.6672,8.3187,8.5308,6592500.0],["2013-06-14",8.5459,8.6318,8.4803,8.5964,5886000.0],["2013-06-17",8.6318,8.6571,8.5005,8.556,6241400.0],["2013-06-18",8.5762,8.652,8.5712,8.652,5566400.0],["2013-06-19",8.6621,8.7025,8.4904,8.5005,5419900.0],["2013-06-20",8.4197,8.4651,8.2934,8.3237,7184500.0],["2013-06-21",8.3793,8.4399,8.3086,8.3742,11382700.0],["2013-06-24",8.3187,8.3338,8.2025,8.2732,6269900.0],["2013-06-25",8.3035,8.4045,8.2782,8.349,5150700.0],["2013-06-26",8.4096,8.5308,8.3692,8.5207,7228100.0],["2013-06-27",8.5863,8.6419,8.5459,8.5611,4904000.0],["2013-06-28",8.5156,8.6823,8.45,8.6419,7326000.0],["2013-07-01",8.6722,8.7379,8.6419,8.647,4311700.0],["2013-07-02",8.652,8.6773,8.3995,8.4853,5892900.0],["2013-07-03",8.4348,8.556,8.4298,8.5459,2194700.0],["2013-07-05",8.5914,8.6166,8.5358,8.6065,4077000.0],["2013-07-08",8.647,8.6874,8.6217,8.6823,3270500.0],["2013-07-09",8.7177,8.7631,8.6318,8.6924,3960100.0],["2013-07-10",8.6823,8.7581,8.5611,8.753,7526600.0],["2013-07-11",8.8136,8.8187,8.7076,8.7934,6810600.0],["2013-07-12",8.7985,8.8288,8.748,8.8237,5934500.0],["2013-07-15",8.8237,8.95,8.8086,8.8237,7153500.0],["2013-07-16",8.8439,8.8641,8.7783,8.7884,6179600.0],["2013-07-17",8.8136,8.8136,8.7278,8.8035,4846300.0],["2013-07-18",8.8035,8.8944,8.7732,8.7934,4242700.0],["2013-07-19",8.7631,8.7884,8.5914,8.748,6558300.0],["2013-07-22",8.753,8.8894,8.7328,8.8136,7315200.0],["2013-07-23",8.8136,8.8237,8.7631,8.7783,3803700.0],["2013-07-24",8.8237,8.8692,8.7682,8.8086,5991000.0],["2013-07-25",8.7429,8.7884,8.652,8.6672,5924000.0],["2013-07-26",8.6368,8.6672,8.5106,8.5661,7379600.0],["2013-07-29",8.5661,8.6217,8.5358,8.5762,7326000.0],["2013-07-30",8.854,9.3945,8.7379,8.9652,19775900.0],["2013-07-31",9.0207,9.2278,9.0207,9.0712,17460200.0],["2013-08-01",9.1419,9.3086,9.1318,9.1672,11824300.0],["2013-08-02",9.1722,9.2581,9.1268,9.248,4122500.0],["2013-08-05",9.2076,9.2834,9.1722,9.2429,3973500.0],["2013-08-06",9.2429,9.2985,9.2025,9.2884,3523700.0],["2013-08-07",9.2531,9.2531,9.152,9.248,2423400.0],["2013-08-08",9.2935,9.344,9.1924,9.2733,3400100.0],["2013-08-09",9.2632,9.3793,9.2379,9.3238,3008400.0],["2013-08-12",9.3036,9.3743,9.2682,9.3187,2832000.0],["2013-08-13",9.3187,9.445,9.2935,9.4197,3067000.0],["2013-08-14",9.1773,9.3288,9.1672,9.3187,4381500.0],["2013-08-15",9.2278,9.2783,9.1823,9.1924,4351200.0],["2013-08-16",9.1621,9.2935,9.1318,9.2177,4486700.0],["2013-08-19",9.1924,9.2328,8.9803,8.9904,5142400.0],["2013-08-20",9.0056,9.1672,8.9904,9.1167,7630300.0],["2013-08-21",9.0864,9.147,9.0005,9.0157,3260600.0],["2013-08-22",9.0258,9.2025,9.0106,9.1823,2895700.0],["2013-08-23",9.2278,9.2632,9.1722,9.2429,3695600.0],["2013-08-26",9.2328,9.2884,9.1924,9.2025,2159400.0],["2013-08-27",9.0914,9.1066,8.9146,8.9146,4072700.0],["2013-08-28",8.9146,9.051,8.9146,8.9854,3263400.0],["2013-08-29",8.9601,9.0914,8.9601,9.0258,2810500.0],["2013-08-30",9.0258,9.0258,8.8136,8.854,3680100.0],["2013-09-03",8.9753,9.0258,8.8086,8.854,3983700.0],["2013-09-04",8.854,9.0005,8.8389,8.9904,3197500.0],["2013-09-05",8.9753,9.1318,8.9753,9.1066,4572700.0],["2013-09-06",9.1369,9.2076,8.9803,9.1217,5567900.0],["2013-09-09",9.1571,9.3036,9.152,9.2682,4102100.0],["2013-09-10",9.3086,9.4046,9.2985,9.3743,4705700.0],["2013-09-11",9.3692,9.5611,9.3692,9.546,6166800.0],["2013-09-12",9.5384,9.574,9.396,9.4062,5191000.0],["2013-09-13",9.4214,9.4774,9.3401,9.3604,3341300.0],["2013-09-16",9.5282,9.6502,9.4824,9.5282,6149800.0],["2013-09-17",9.518,9.5892,9.5079,9.574,3499700.0],["2013-09-18",9.574,9.6146,9.457,9.5892,3159000.0],["2013-09-19",9.579,9.7163,9.5435,9.579,3613700.0],["2013-09-20",9.5943,9.6045,9.4723,9.4774,3323300.0],["2013-09-23",9.4977,9.5231,9.4113,9.4774,3390200.0],["2013-09-24",9.4977,9.5689,9.4163,9.518,3777100.0],["2013-09-25",9.4977,9.5892,9.3909,9.4113,6235000.0],["2013-09-26",9.4163,9.4926,9.396,9.457,4627400.0],["2013-09-27",9.4163,9.4926,9.3757,9.4774,4609200.0],["2013-09-30",9.4163,9.518,9.396,9.4875,4262700.0],["2013-10-01",9.4875,9.5536,9.4621,9.5079,5659800.0],["2013-10-02",9.4824,9.5841,9.4672,9.5028,7641100.0],["2013-10-03",9.4621,9.5384,9.3553,9.4824,7382100.0],["2013-10-04",9.4621,9.5841,9.3655,9.5485,6098100.0],["2013-10-07",9.4672,9.4926,9.3909,9.4062,5216500.0],["2013-10-08",9.4214,9.4468,9.2486,9.2689,6258000.0],["2013-10-09",9.2587,9.3045,9.0553,9.1265,8431700.0],["2013-10-10",9.213,9.3452,9.2079,9.3452,3916100.0],["2013-10-11",9.3299,9.4316,9.3299,9.3604,4123100.0],["2013-10-14",9.3452,9.518,9.3299,9.4977,3877700.0],["2013-10-15",9.4977,9.5231,9.3401,9.4163,5469900.0],["2013-10-16",9.4875,9.4926,9.3299,9.4519,5173900.0],["2013-10-17",9.4214,9.4367,9.2587,9.3096,6667800.0],["2013-10-18",9.3045,9.5079,9.2994,9.4875,8200300.0],["2013-10-21",9.5079,9.6299,9.5079,9.6248,7778500.0],["2013-10-22",9.6502,9.7723,9.6299,9.7316,5162700.0],["2013-10-23",9.696,9.8078,9.6095,9.7875,6919900.0],["2013-10-24",9.7468,9.8841,9.7417,9.8485,5005500.0],["2013-10-25",9.8739,9.8739,9.7062,9.8078,4035300.0],["2013-10-28",9.8231,9.9146,9.7621,9.8129,7027400.0],["2013-10-29",9.8333,9.8485,9.7417,9.7824,6867600.0],["2013-10-30",7.9978,8.791,7.8859,8.5672,55177200.0],["2013-10-31",8.6384,8.674,8.5011,8.6537,17236700.0],["2013-11-01",8.6893,9.0096,8.6893,8.8876,11960300.0],["2013-11-04",8.9181,9.0299,8.7452,8.7655,7722900.0],["2013-11-05",8.735,8.8266,8.6232,8.7808,6748800.0],["2013-11-06",8.7859,8.8418,8.735,8.7655,8103500.0],["2013-11-07",8.8011,8.8672,8.735,8.8418,9851100.0],["2013-11-08",8.8316,8.8977,8.6994,8.7503,9908000.0],["2013-11-11",8.7503,8.8011,8.6944,8.7706,3907800.0],["2013-11-12",8.913,8.9181,8.796,8.8876,5479100.0],["2013-11-13",8.8723,8.9486,8.8469,8.9028,6128500.0],["2013-11-14",8.9282,8.9537,8.8215,8.8723,4517000.0],["2013-11-15",8.8621,8.8723,8.2469,8.491,29228700.0],["2013-11-18",8.5571,8.613,8.43,8.5011,11257300.0],["2013-11-19",8.5317,8.552,8.4198,8.435,11439900.0],["2013-11-20",8.4656,8.5317,8.3283,8.3384,7455500.0],["2013-11-21",8.374,8.5266,8.313,8.4706,11430100.0],["2013-11-22",8.5062,8.5876,8.4605,8.5622,7468300.0],["2013-11-25",8.5622,8.5672,8.4656,8.4757,5944100.0],["2013-11-26",8.4808,8.5825,8.4757,8.5367,5411400.0],["2013-11-27",8.5062,8.613,8.4706,8.552,4754400.0],["2013-11-29",8.5367,8.613,8.4605,8.4757,2851300.0],["2013-12-02",8.5113,8.5927,8.4452,8.4859,6431500.0],["2013-12-03",8.4605,8.6079,8.4401,8.5774,9894400.0],["2013-12-04",8.5215,8.6028,8.4452,8.4808,10734000.0],["2013-12-05",8.4605,8.4757,8.3486,8.3588,9657100.0],["2013-12-06",8.4147,8.5367,8.3791,8.5266,4675600.0],["2013-12-09",8.5317,8.5723,8.4656,8.4961,3542600.0],["2013-12-10",8.4859,8.6028,8.4859,8.5469,4382100.0],["2013-12-11",8.552,8.5723,8.3944,8.43,7613400.0],["2013-12-12",8.3995,8.5672,8.3689,8.5215,6115000.0],["2013-12-13",8.5087,8.524,8.3448,8.3857,8555700.0],["2013-12-16",8.437,8.5036,8.4113,8.4318,3222100.0],["2013-12-17",8.4318,8.4882,8.3909,8.437,3388500.0],["2013-12-18",8.5906,8.7085,8.5087,8.7085,7212900.0],["2013-12-19",8.5599,8.7443,8.5394,8.647,6948200.0],["2013-12-20",8.6521,8.7648,8.4779,8.7136,7486500.0],["2013-12-23",8.7751,8.7802,8.6828,8.7494,2875800.0],["2013-12-24",8.7443,8.8058,8.6828,8.8007,1382700.0],["2013-12-26",8.8263,8.8673,8.7238,8.8314,4156400.0],["2013-12-27",8.8416,8.8878,8.7751,8.8109,1978000.0],["2013-12-30",8.8365,8.8621,8.7494,8.8314,3066300.0],["2013-12-31",8.8365,8.8929,8.7597,8.8365,2882900.0],["2014-01-02",8.8212,8.8365,8.688,8.7238,5538000.0],["2014-01-03",8.7443,8.7853,8.6316,8.6675,4222500.0],["2014-01-06",8.7033,8.7802,8.6675,8.7392,5361600.0],["2014-01-07",8.7443,8.9902,8.729,8.9339,9793800.0],["2014-01-08",9.0004,9.1336,8.8877,8.9236,10439000.0],["2014-01-09",8.9697,8.9902,8.729,8.7392,7009200.0],["2014-01-10",8.7699,8.7802,8.5548,8.5906,7206500.0],["2014-01-13",8.5958,8.6214,8.3909,8.3909,6356500.0],["2014-01-14",8.3191,8.4779,8.2935,8.4626,11767300.0],["2014-01-15",8.437,8.5906,8.3652,8.5497,8023300.0],["2014-01-16",8.565,8.5906,8.5087,8.565,4738800.0],["2014-01-17",8.5599,8.6982,8.4062,8.4267,5789100.0],["2014-01-21",8.4575,8.4575,8.2628,8.2833,6705800.0],["2014-01-22",8.2935,8.3755,8.2372,8.355,5435400.0],["2014-01-23",8.3038,8.3038,8.2167,8.2577,5925300.0],["2014-01-24",8.2269,8.2423,8.063,8.063,7743100.0],["2014-01-27",8.0835,8.1091,7.8325,7.9401,7142200.0],["2014-01-28",7.9862,8.1911,7.9657,8.145,7741200.0],["2014-01-29",8.0476,8.1091,7.9349,7.9554,7500800.0],["2014-01-30",8.0476,8.0784,7.981,8.0272,5196900.0],["2014-01-31",7.9247,8.0015,7.8786,7.8888,6108500.0],["2014-02-03",7.9042,7.9452,7.7557,7.7608,9357700.0],["2014-02-04",7.7761,7.8325,7.73,7.8018,14640500.0],["2014-02-05",7.771,7.8274,7.6839,7.7915,10332500.0],["2014-02-06",7.812,7.9042,7.7864,7.8427,6574800.0],["2014-02-07",7.8735,8.022,7.8581,8.0067,5123300.0],["2014-02-10",7.9964,8.063,7.9401,8.0118,4808100.0],["2014-02-11",7.9964,8.2064,7.9913,8.1347,10349100.0],["2014-02-12",8.4523,8.7033,8.273,8.3704,17928000.0],["2014-02-13",8.2833,8.3345,8.2423,8.2577,7859100.0],["2014-02-14",8.2679,8.3601,8.2321,8.3294,4779100.0],["2014-02-18",8.3448,8.4062,8.2884,8.3089,5930700.0],["2014-02-19",8.2884,8.355,8.2064,8.2218,7829200.0],["2014-02-20",8.2525,8.2679,8.1245,8.1911,5271700.0],["2014-02-21",8.2116,8.2884,8.1706,8.2167,4932400.0],["2014-02-24",8.2218,8.4626,8.2218,8.3755,6337900.0],["2014-02-25",8.3345,8.3448,8.1347,8.2577,8998300.0],["2014-02-26",8.2884,8.4677,8.2884,8.396,7910500.0],["2014-02-27",8.3038,8.524,8.2474,8.5087,7703300.0],["2014-02-28",8.5804,8.6214,8.4984,8.5701,9019600.0],["2014-03-03",8.4728,8.5548,8.4113,8.4984,11050700.0],["2014-03-04",8.5906,8.6214,8.5343,8.5855,5272400.0],["2014-03-05",8.5804,8.6777,8.5701,8.6367,5407700.0],["2014-03-06",8.6624,8.6982,8.5958,8.6009,4708100.0],["2014-03-07",8.6572,8.7494,8.5548,8.565,8947500.0],["2014-03-10",8.5599,8.647,8.5445,8.5753,4980400.0],["2014-03-11",8.5855,8.7443,8.5804,8.6265,8210200.0],["2014-03-12",8.5804,8.6111,8.4933,8.5292,4503100.0],["2014-03-13",8.5369,8.5369,8.2737,8.2943,8101600.0],["2014-03-14",8.3098,8.3872,8.1601,8.2221,9035000.0],["2014-03-17",8.315,8.4027,8.2427,8.3769,4207900.0],["2014-03-18",8.3666,8.4853,8.3408,8.4853,3456800.0],["2014-03-19",8.5059,8.5421,8.3666,8.4234,4106000.0],["2014-03-20",8.3821,8.5163,8.3614,8.5163,3193300.0],["2014-03-21",8.5266,8.5318,8.3356,8.3614,7002100.0],["2014-03-24",8.413,8.5266,8.3511,8.4905,6130900.0],["2014-03-25",8.5524,8.5679,8.4027,8.4388,4927500.0],["2014-03-26",8.4801,8.5369,8.2479,8.2582,4770400.0],["2014-03-27",8.1963,8.4543,8.1859,8.4285,5305000.0],["2014-03-28",8.4543,8.4905,8.3459,8.3666,3707300.0],["2014-03-31",8.3976,8.475,8.3924,8.444,3519800.0],["2014-04-01",8.4698,8.6659,8.4543,8.6556,4967500.0],["2014-04-02",8.6505,8.7279,8.5988,8.6659,4104900.0],["2014-04-03",8.5937,8.6917,8.5111,8.5317,5978400.0],["2014-04-04",8.5679,8.6092,8.4388,8.4543,7892800.0],["2014-04-07",8.4492,8.4595,8.1859,8.2634,8263000.0],["2014-04-08",8.2788,8.3305,8.2427,8.3201,7887100.0],["2014-04-09",8.3717,8.5266,8.3717,8.4646,7722100.0],["2014-04-10",8.4801,8.5988,8.2582,8.284,10845700.0],["2014-04-11",8.2376,8.3201,8.1446,8.1498,12921200.0],["2014-04-14",8.1859,8.253,8.0982,8.1756,5578200.0],["2014-04-15",8.2066,8.2634,8.0156,8.1292,8352400.0],["2014-04-16",8.2117,8.2892,8.1292,8.284,8541600.0],["2014-04-17",7.5614,8.0105,7.5356,7.8711,19583200.0],["2014-04-21",7.8969,8.0053,7.8969,7.995,8077800.0],["2014-04-22",8.0363,8.1085,8.0156,8.0827,5822500.0],["2014-04-23",8.0569,8.155,8.0208,8.124,4237300.0],["2014-04-24",8.1498,8.1859,8.0621,8.1601,4098400.0],["2014-04-25",8.0982,8.1188,8.0259,8.0259,4623100.0],["2014-04-28",8.0827,8.1085,7.9795,8.0672,5534100.0],["2014-04-29",8.1034,8.1498,7.9846,8.0775,3460600.0],["2014-04-30",8.0879,8.2066,8.0569,8.1911,5443200.0],["2014-05-01",8.2169,8.284,8.1498,8.1808,7073000.0],["2014-05-02",8.4543,8.4905,8.2943,8.4182,9113100.0],["2014-05-05",8.3511,8.4543,8.2892,8.3976,6571900.0],["2014-05-06",8.3717,8.444,8.315,8.3253,5397600.0],["2014-05-07",8.3614,8.3976,8.2324,8.3976,7529700.0],["2014-05-08",8.3821,8.5421,8.3459,8.3872,4263200.0],["2014-05-09",8.3821,8.4492,8.3563,8.4388,2757400.0],["2014-05-12",8.4646,8.5524,8.4388,8.5111,3675400.0],["2014-05-13",8.5163,8.5369,8.2685,8.4543,3765100.0],["2014-05-14",8.4698,8.475,8.253,8.2582,5829900.0],["2014-05-15",8.2685,8.2995,8.1963,8.2737,3660600.0],["2014-05-16",8.2066,8.2169,8.124,8.2066,4092700.0],["2014-05-19",8.1808,8.2892,8.1653,8.2788,2867100.0],["2014-05-20",8.2892,8.315,8.0982,8.1137,5328500.0],["2014-05-21",8.1601,8.1911,8.0414,8.0621,8655200.0],["2014-05-22",8.0569,8.1343,8.0311,8.124,8469200.0],["2014-05-23",8.1343,8.155,8.0827,8.1395,4659600.0],["2014-05-27",8.1653,8.2066,8.0982,8.1446,5904200.0],["2014-05-28",8.155,8.2324,8.1395,8.1911,4952800.0],["2014-05-29",8.2324,8.2737,8.2066,8.2737,6100900.0],["2014-05-30",8.2892,8.3563,8.2685,8.3459,7248500.0],["2014-06-02",8.3614,8.3666,8.2479,8.2685,5916700.0],["2014-06-03",8.2324,8.2582,8.1808,8.2375,3550400.0],["2014-06-04",8.2272,8.4285,8.2066,8.3924,7268100.0],["2014-06-05",8.3924,8.3976,8.2995,8.3872,5548900.0],["2014-06-06",8.4234,8.4698,8.3563,8.3924,4418800.0],["2014-06-09",8.4079,8.5421,8.4027,8.4956,6695600.0],["2014-06-10",8.4853,8.5421,8.4234,8.5317,5172500.0],["2014-06-11",8.5163,8.5317,8.413,8.4388,3989400.0],["2014-06-12",8.4623,8.4623,8.2958,8.3114,3731700.0],["2014-06-13",8.3426,8.3894,8.3218,8.3686,2690100.0],["2014-06-16",8.3478,8.3998,8.3166,8.3218,2497900.0],["2014-06-17",8.2906,8.4935,8.2906,8.457,4156800.0],["2014-06-18",8.4518,8.5403,8.3686,8.5299,5698500.0],["2014-06-19",8.5455,8.5871,8.4883,8.5143,3846800.0],["2014-06-20",8.5403,8.6287,8.5091,8.5923,6705800.0],["2014-06-23",8.5819,8.7015,8.5559,8.6859,3975300.0],["2014-06-24",8.6807,8.7847,8.6287,8.6859,5629800.0],["2014-06-25",8.6599,8.7327,8.6235,8.7275,4778700.0],["2014-06-26",8.7223,8.8575,8.7015,8.8419,10498100.0],["2014-06-27",8.8263,8.998,8.8055,8.972,18105400.0],["2014-06-30",8.972,9.0396,8.946,9.0188,8587600.0],["2014-07-01",9.0396,9.0708,8.9824,9.0396,4794800.0],["2014-07-02",9.0552,9.0968,8.9668,9.0032,4907900.0],["2014-07-03",9.0084,9.0552,8.9824,9.0448,1376600.0],["2014-07-07",9.05,9.0812,8.998,9.0812,3915800.0],["2014-07-08",8.9876,9.0864,8.9668,9.0136,7721100.0],["2014-07-09",9.024,9.102,9.0084,9.0448,3906300.0],["2014-07-10",8.9408,9.0292,8.9199,8.998,3809700.0],["2014-07-11",9.0084,9.2424,8.9772,9.2216,9453800.0],["2014-07-14",9.2632,9.2632,9.0812,9.0812,4157000.0],["2014-07-15",9.0656,9.0812,8.9512,8.9876,7726700.0],["2014-07-16",9.0604,9.1748,9.0344,9.1384,6684900.0],["2014-07-17",9.0812,9.1956,8.9876,9.0136,4513000.0],["2014-07-18",9.05,9.1228,9.0136,9.1124,3047800.0],["2014-07-21",9.0968,9.1228,9.05,9.1124,2688400.0],["2014-07-22",9.128,9.2008,9.1072,9.1488,2709100.0],["2014-07-23",9.1748,9.2008,9.102,9.1644,2895200.0],["2014-07-24",9.2008,9.2372,9.1644,9.2112,3570600.0],["2014-07-25",9.1852,9.1852,9.0812,9.1124,2518000.0],["2014-07-28",9.1124,9.1644,9.0604,9.1384,3173400.0],["2014-07-29",9.1176,9.1748,9.0916,9.1072,3750800.0],["2014-07-30",9.1228,9.2424,9.1124,9.1904,4800700.0],["2014-07-31",9.1644,9.206,9.0604,9.0864,6410900.0],["2014-08-01",9.1488,9.1488,8.7171,8.7275,13501500.0],["2014-08-04",8.7639,8.8887,8.6807,8.8523,11033100.0],["2014-08-05",8.7899,8.8783,8.7431,8.7951,5104200.0],["2014-08-06",8.7587,8.8783,8.7587,8.8471,4917500.0],["2014-08-07",8.8627,8.8835,8.6755,8.7899,9447700.0],["2014-08-08",8.8107,8.946,8.7431,8.8419,12128700.0],["2014-08-11",8.8679,8.9876,8.8419,8.946,5904800.0],["2014-08-12",8.9199,8.9772,8.8471,8.8939,3223800.0],["2014-08-13",8.9564,9.0552,8.9303,9.0552,3498400.0],["2014-08-14",9.0604,9.076,8.9668,9.024,2491100.0],["2014-08-15",9.0552,9.076,8.9512,9.0136,3300300.0],["2014-08-18",9.0552,9.1488,9.05,9.1228,3369200.0],["2014-08-19",9.1228,9.1696,9.1124,9.1332,3212800.0],["2014-08-20",9.1332,9.206,9.102,9.1904,3291800.0],["2014-08-21",9.2164,9.258,9.154,9.2268,2959400.0],["2014-08-22",9.1644,9.1956,9.076,9.102,4846500.0],["2014-08-25",9.1488,9.154,9.05,9.0916,4006200.0],["2014-08-26",9.1176,9.1488,9.102,9.1176,6014200.0],["2014-08-27",9.1332,9.1332,9.0916,9.1176,2848800.0],["2014-08-28",9.0968,9.1332,9.0812,9.0968,4240400.0],["2014-08-29",9.102,9.1176,9.0708,9.0864,4009900.0],["2014-09-02",9.0968,9.128,9.0396,9.0812,6059700.0],["2014-09-03",9.0968,9.1384,9.0656,9.0968,5904200.0],["2014-09-04",9.0916,9.1176,9.0396,9.0916,4290500.0],["2014-09-05",9.0812,9.128,9.0292,9.1228,3679900.0],["2014-09-08",9.0656,9.1228,8.9876,9.0084,3597800.0],["2014-09-09",9.0136,9.0188,8.8783,8.8783,4918900.0],["2014-09-10",8.9095,8.9772,8.8627,8.9564,3310300.0],["2014-09-11",8.9328,8.959,8.828,8.849,4583000.0],["2014-09-12",8.8437,8.8804,8.7704,8.7913,4756300.0],["2014-09-15",8.7861,8.849,8.7389,8.8123,2660200.0],["2014-09-16",8.7704,8.7861,8.6813,8.7651,4440100.0],["2014-09-17",8.7494,8.9328,8.718,8.8804,6258000.0],["2014-09-18",8.9066,8.9433,8.6761,8.828,7323200.0],["2014-09-19",8.8228,8.8437,8.7075,8.7599,5541900.0],["2014-09-22",8.7599,8.7808,8.6341,8.6394,3126300.0],["2014-09-23",8.6132,8.6341,8.5032,8.5189,5131300.0],["2014-09-24",8.5136,8.6184,8.4979,8.608,3454000.0],["2014-09-25",8.5765,8.6027,8.5084,8.5084,4037500.0],["2014-09-26",8.5084,8.587,8.4875,8.566,2355300.0],["2014-09-29",8.4822,8.5241,8.4508,8.4717,3419900.0],["2014-09-30",8.4455,8.4717,8.367,8.4036,4556400.0],["2014-10-01",8.3827,8.4403,8.2779,8.346,6521200.0],["2014-10-02",8.3146,8.4455,8.2622,8.4298,6173000.0],["2014-10-03",8.4927,8.5189,8.4508,8.5084,4143300.0],["2014-10-06",8.5189,8.6237,8.4822,8.5136,4060200.0],["2014-10-07",8.4665,8.4979,8.367,8.3774,6851300.0],["2014-10-08",8.3722,8.566,8.346,8.5556,5279600.0],["2014-10-09",8.5556,8.5556,8.2517,8.2831,5181500.0],["2014-10-10",8.2779,8.6184,8.1783,8.2098,6488500.0],["2014-10-13",8.1993,8.2569,8.084,8.1155,5264100.0],["2014-10-14",8.1679,8.3198,8.105,8.2307,5058700.0],["2014-10-15",8.0998,8.3355,8.0264,8.2988,7081100.0],["2014-10-16",8.1469,8.3146,8.1469,8.2988,5129500.0],["2014-10-17",8.3617,8.4508,8.2622,8.3355,4030800.0],["2014-10-20",8.2988,8.4665,8.2831,8.4613,5807900.0],["2014-10-21",8.4875,8.6761,8.4665,8.6708,5769100.0],["2014-10-22",8.6708,8.7127,8.4875,8.4979,6819100.0],["2014-10-23",8.5713,8.6394,8.566,8.5975,6472200.0],["2014-10-24",8.587,8.6394,8.5451,8.6289,3622400.0],["2014-10-27",8.6394,8.6394,8.5294,8.566,3113200.0],["2014-10-28",8.5922,8.6341,8.5503,8.6341,6306400.0],["2014-10-29",8.6551,8.6708,8.5346,8.608,4820400.0],["2014-10-30",8.5608,8.7704,8.5608,8.7494,6595200.0],["2014-10-31",9.0638,9.0795,8.8542,8.8856,15232900.0],["2014-11-03",8.9013,9.179,8.8751,8.959,12452600.0],["2014-11-04",8.9537,9.0585,8.9433,9.0009,8115600.0],["2014-11-05",9.0428,9.1947,9.0271,9.1895,6528300.0],["2014-11-06",9.1947,9.4253,9.1895,9.4043,8247200.0],["2014-11-07",9.3938,9.4986,9.31,9.3676,7577500.0],["2014-11-10",9.3886,9.5772,9.3729,9.5772,8150600.0],["2014-11-11",9.5877,9.6296,9.53,9.5929,6263500.0],["2014-11-12",9.5615,9.7187,9.5039,9.6348,6164700.0],["2014-11-13",9.6715,9.682,9.42,9.4986,8679400.0],["2014-11-14",9.4881,9.5248,9.4567,9.4881,5354700.0],["2014-11-17",9.4724,9.551,9.4043,9.5353,4806100.0],["2014-11-18",9.5458,9.6348,9.4934,9.4986,5182600.0],["2014-11-19",9.5091,9.6558,9.4724,9.5405,7459100.0],["2014-11-20",9.5248,9.6505,9.5143,9.5772,4630400.0],["2014-11-21",9.6348,9.6715,9.5143,9.551,5317100.0],["2014-11-24",9.6034,9.6191,9.5248,9.551,4908100.0],["2014-11-25",9.5667,9.6558,9.5458,9.5824,4963500.0],["2014-11-26",9.572,9.6296,9.53,9.5772,2425200.0],["2014-11-28",9.6401,9.7763,9.5929,9.7344,3700200.0],["2014-12-01",9.7082,9.7082,9.5091,9.5091,5255500.0],["2014-12-02",9.5458,9.6139,9.5353,9.5772,4989400.0],["2014-12-03",9.5982,9.6872,9.572,9.682,5116100.0],["2014-12-04",9.6872,9.7082,9.6453,9.6767,3719600.0],["2014-12-05",9.6767,9.7501,9.661,9.6925,3378300.0],["2014-12-08",9.6505,9.7449,9.551,9.572,3893000.0],["2014-12-09",9.4881,9.6139,9.441,9.6086,6196400.0],["2014-12-10",9.6086,9.6139,9.331,9.3572,6153500.0],["2014-12-11",9.3886,9.6139,9.2786,9.3152,7432300.0],["2014-12-12",9.1807,9.2862,8.9802,8.9802,6894800.0],["2014-12-15",9.0382,9.0963,8.9538,9.0119,6935300.0],["2014-12-16",8.9855,9.1068,8.9433,8.9433,6269900.0],["2014-12-17",8.9591,9.2493,8.9485,9.2176,5493600.0],["2014-12-18",9.3548,9.3812,9.2176,9.3812,4166700.0],["2014-12-19",9.4076,9.5289,9.3654,9.4973,7355000.0],["2014-12-22",9.5025,9.5553,9.4762,9.5236,2343900.0],["2014-12-23",9.5764,9.6186,9.5342,9.5606,2372400.0],["2014-12-24",9.5553,9.587,9.5025,9.5342,1013100.0],["2014-12-26",9.55,9.6133,9.5448,9.5448,1439000.0],["2014-12-29",9.5289,9.5817,9.5078,9.5184,1938200.0],["2014-12-30",9.5131,9.5342,9.4867,9.5025,1889600.0],["2014-12-31",9.5078,9.55,9.4445,9.4498,3073100.0],["2015-01-02",9.5184,9.5817,9.3601,9.4603,5486500.0],["2015-01-05",9.4128,9.4762,9.3179,9.3706,10365000.0],["2015-01-06",9.3548,9.4656,9.2651,9.3548,10353400.0],["2015-01-07",9.4234,9.4234,9.2229,9.2651,6979600.0],["2015-01-08",9.3443,9.5659,9.339,9.4498,7824200.0],["2015-01-09",9.4498,9.5237,9.3548,9.4603,4654000.0],["2015-01-12",9.4656,9.5078,9.3548,9.4023,3551400.0],["2015-01-13",9.4709,9.55,9.3232,9.3917,3801500.0],["2015-01-14",9.2282,9.2704,9.0541,9.1121,6795000.0],["2015-01-15",9.0857,9.1649,8.9222,8.9696,6082200.0],["2015-01-16",8.9433,9.0857,8.9274,9.0857,5626500.0],["2015-01-20",9.1068,9.1754,8.9696,8.9749,4520000.0],["2015-01-21",8.9274,9.0752,8.9116,9.0541,4179600.0],["2015-01-22",9.1121,9.3126,9.0382,9.2862,3329200.0],["2015-01-23",9.302,9.339,9.2176,9.2915,4714400.0],["2015-01-26",9.2968,9.3601,9.1965,9.3495,3662600.0],["2015-01-27",9.2493,9.2493,9.1227,9.1649,3791900.0],["2015-01-28",9.2176,9.2229,8.9327,8.9485,4404900.0],["2015-01-29",8.9591,9.0435,8.9011,9.0382,3142300.0],["2015-01-30",8.9591,9.0752,8.8694,8.9696,7602400.0],["2015-02-02",8.8272,9.1965,8.8272,9.186,7951200.0],["2015-02-03",9.2176,9.3337,9.149,9.3337,4324100.0],["2015-02-04",9.2862,9.4181,9.2757,9.3337,4950200.0],["2015-02-05",9.3706,9.4709,9.3337,9.434,3993500.0],["2015-02-06",9.4498,9.4973,9.302,9.3548,6145500.0],["2015-02-09",9.3126,9.3812,9.2387,9.2968,6166300.0],["2015-02-10",9.302,9.7769,9.1279,9.7083,16769400.0],["2015-02-11",9.5237,9.8561,9.1016,9.6556,20201500.0],["2015-02-12",9.7136,9.798,9.645,9.6608,9781200.0],["2015-02-13",9.6767,10.0355,9.6661,10.0355,9802400.0],["2015-02-17",10.0196,10.1832,10.0196,10.1832,11242300.0],["2015-02-18",10.1621,10.2412,10.1357,10.1832,6402300.0],["2015-02-19",10.1621,10.199,10.1199,10.1674,4790700.0],["2015-02-20",10.1251,10.3045,10.0988,10.2623,5127000.0],["2015-02-23",10.2518,10.2623,10.1093,10.1674,6664300.0],["2015-02-24",10.1515,10.2307,10.0671,10.199,3998400.0],["2015-02-25",10.2096,10.3784,10.1779,10.3415,4947300.0],["2015-02-26",10.3468,10.4153,10.2729,10.3362,5330800.0],["2015-02-27",10.2834,10.4101,10.2834,10.2993,4531200.0],["2015-03-02",10.294,10.6053,10.2887,10.5736,7255000.0],["2015-03-03",10.5367,10.5684,10.3256,10.4048,6337200.0],["2015-03-04",10.3573,10.4153,10.3256,10.3679,3436900.0],["2015-03-05",10.3679,10.3679,10.2254,10.2834,5567900.0],["2015-03-06",10.2518,10.3731,10.2412,10.2623,5549200.0],["2015-03-09",10.2571,10.3573,10.2465,10.3256,4114800.0],["2015-03-10",10.2307,10.2676,10.1674,10.2254,5833300.0],["2015-03-11",10.2254,10.2834,10.1462,10.1726,7968600.0],["2015-03-12",10.2412,10.3573,10.2412,10.3309,4933000.0],["2015-03-13",10.3336,10.408,10.2644,10.3761,5048300.0],["2015-03-16",10.4027,10.4399,10.3655,10.4293,4450500.0],["2015-03-17",10.424,10.4453,10.2591,10.2644,9166400.0],["2015-03-18",10.2485,10.3602,9.956,10.291,11123900.0],["2015-03-19",10.2804,10.3229,10.1474,10.2379,4610300.0],["2015-03-20",10.291,10.307,10.1528,10.2113,15178300.0],["2015-03-23",10.2325,10.674,10.2325,10.5038,8559700.0],["2015-03-24",10.4825,10.5676,10.4665,10.4878,5597800.0],["2015-03-25",10.4984,10.5516,10.307,10.3123,7502800.0],["2015-03-26",10.291,10.3708,10.2751,10.3123,5162700.0],["2015-03-27",10.2804,10.5038,10.2751,10.4772,6653600.0],["2015-03-30",10.5889,10.8707,10.5889,10.8495,9454600.0],["2015-03-31",10.791,11.0994,10.7697,11.0675,12186700.0],["2015-04-01",11.0303,11.0356,10.8495,10.9346,7572500.0],["2015-04-02",10.9133,11.1898,10.892,11.1207,8877300.0],["2015-04-06",10.7537,10.9931,10.7005,10.7644,9374800.0],["2015-04-07",10.7271,10.8122,10.6474,10.6793,6663100.0],["2015-04-08",10.7165,10.9611,10.7112,10.9399,6862000.0],["2015-04-09",10.9239,11.009,10.8548,10.9665,4454100.0],["2015-04-10",10.9399,11.009,10.9239,10.9665,2957600.0],["2015-04-13",10.9558,11.0143,10.9026,10.9026,4434400.0],["2015-04-14",10.892,11.009,10.8335,10.9824,4736100.0],["2015-04-15",11.0143,11.0835,10.9558,11.0569,5071500.0],["2015-04-16",11.0196,11.0728,10.9558,11.0303,4784200.0],["2015-04-17",10.9505,10.9984,10.8282,10.9718,5265500.0],["2015-04-20",11.0037,11.0835,10.9824,11.025,3465800.0],["2015-04-21",11.0462,11.1101,10.9877,11.009,3384900.0],["2015-04-22",11.0303,11.0835,10.9665,11.0622,4287600.0],["2015-04-23",11.0622,11.1951,11.0303,11.1526,3724600.0],["2015-04-24",11.1047,11.1207,10.892,10.9505,6303300.0],["2015-04-27",10.9824,10.9824,10.8016,10.8335,5527400.0],["2015-04-28",10.8388,10.8867,10.7697,10.8867,5021000.0],["2015-04-29",10.8282,10.9239,10.7218,10.8441,6174600.0],["2015-04-30",10.8016,11.0143,10.7431,10.7856,10046100.0],["2015-05-01",11.1739,11.6844,11.1739,11.3015,14682200.0],["2015-05-04",11.3494,11.4238,11.2537,11.2643,4800500.0],["2015-05-05",11.2164,11.2217,11.0994,11.142,5062600.0],["2015-05-06",11.7217,12.1471,11.3866,11.6206,24838300.0],["2015-05-07",11.4398,11.5887,11.2749,11.5408,7349700.0],["2015-05-08",11.6685,11.727,11.5408,11.6632,4483700.0],["2015-05-11",11.6472,11.7217,11.5515,11.5728,6343300.0],["2015-05-12",11.5089,11.5834,11.4079,11.5674,6957300.0],["2015-05-13",11.6153,11.7376,11.5834,11.6313,5404100.0],["2015-05-14",11.6898,11.6898,11.5994,11.6791,3400300.0],["2015-05-15",11.6951,11.7217,11.4877,11.5462,5660000.0],["2015-05-18",11.5408,11.7589,11.5249,11.6951,5626700.0],["2015-05-19",11.711,12.0089,11.6738,11.9238,9674800.0],["2015-05-20",11.7749,12.0035,11.7642,11.9557,6703500.0],["2015-05-21",11.9291,12.0142,11.9131,11.9663,5046000.0],["2015-05-22",11.9397,12.0674,11.8865,11.9982,4288100.0],["2015-05-26",11.9397,11.977,11.7908,11.828,3741400.0],["2015-05-27",11.8121,11.8972,11.7695,11.8014,5961100.0],["2015-05-28",11.7695,11.8174,11.5674,11.6685,6684900.0],["2015-05-29",11.8014,11.8121,11.6206,11.6738,5118400.0],["2015-06-01",11.7057,11.727,11.5728,11.6738,4303900.0],["2015-06-02",11.6898,11.7749,11.6579,11.7642,3746800.0],["2015-06-03",11.7855,11.8812,11.7536,11.8227,3546000.0],["2015-06-04",11.727,11.8121,11.6206,11.6419,2653200.0],["2015-06-05",11.6419,11.6685,11.5355,11.5728,3612500.0],["2015-06-08",11.5728,11.61,11.4292,11.4451,3961700.0],["2015-06-09",11.4717,11.5515,11.4026,11.4717,4435200.0],["2015-06-10",11.4664,11.6685,11.4451,11.594,3817800.0],["2015-06-11",11.61,11.6791,11.5728,11.6259,3946500.0],["2015-06-12",11.5483,11.5697,11.4679,11.5001,4650800.0],["2015-06-15",11.4037,11.409,11.2751,11.3501,5997400.0],["2015-06-16",11.3554,11.4197,11.3019,11.4037,3260100.0],["2015-06-17",11.4465,11.4733,11.3126,11.3233,3656400.0],["2015-06-18",11.3501,11.4037,11.2858,11.3983,6164900.0],["2015-06-19",11.3822,11.4197,11.3072,11.409,6186000.0],["2015-06-22",11.4947,11.5001,11.409,11.5001,2658900.0],["2015-06-23",11.5001,11.5643,11.4733,11.4786,3448200.0],["2015-06-24",11.4519,11.484,11.2965,11.3233,3214300.0],["2015-06-25",11.3072,11.3287,11.1787,11.1787,5734600.0],["2015-06-26",11.2323,11.2483,11.0019,11.0394,6497100.0],["2015-06-29",10.9484,11.0876,10.8948,10.9055,6094200.0],["2015-06-30",11.0019,11.0394,10.8573,10.8894,5592900.0],["2015-07-01",10.9751,10.9912,10.8948,10.9216,4445400.0],["2015-07-02",10.177,10.4984,10.1396,10.1717,19018000.0],["2015-07-06",10.1235,10.1771,10.0056,10.1503,9714400.0],["2015-07-07",10.2253,10.3377,10.0431,10.2306,7552500.0],["2015-07-08",10.1128,10.1878,10.0914,10.0967,6724800.0],["2015-07-09",10.2681,10.327,10.1288,10.1288,4801600.0],["2015-07-10",10.2038,10.252,10.1449,10.1931,3980500.0],["2015-07-13",10.2735,10.2735,10.1717,10.2253,3517200.0],["2015-07-14",10.2253,10.3002,10.2145,10.2681,4818300.0],["2015-07-15",10.2628,10.2788,10.1021,10.1556,4211600.0],["2015-07-16",10.1181,10.3699,10.1181,10.3217,6953100.0],["2015-07-17",10.3217,10.3699,10.2735,10.2842,4493900.0],["2015-07-20",10.2681,10.3592,10.252,10.2842,3228400.0],["2015-07-21",10.2788,10.3217,10.1985,10.2306,3490100.0],["2015-07-22",10.2467,10.3485,10.2199,10.236,3210300.0],["2015-07-23",10.236,10.2574,10.1021,10.1235,3296400.0],["2015-07-24",10.1288,10.1878,9.9682,9.9896,2833100.0],["2015-07-27",9.9574,9.9735,9.8182,9.8342,3416600.0],["2015-07-28",9.8932,10.0164,9.7271,9.9842,11025900.0],["2015-07-29",9.9896,10.2038,9.9735,10.1985,5638700.0],["2015-07-30",10.1503,10.2681,10.0324,10.1878,7293000.0],["2015-07-31",10.793,10.9698,10.6109,10.8412,15718300.0],["2015-08-03",10.8519,10.8573,10.6591,10.8305,7428900.0],["2015-08-04",10.8948,10.9698,10.7288,10.8037,6274100.0],["2015-08-05",10.9109,11.018,10.868,10.8894,5635800.0],["2015-08-06",10.8948,11.0073,10.868,10.9109,9713100.0],["2015-08-07",10.8841,10.9484,10.8466,10.9269,6542200.0],["2015-08-10",10.9859,11.0448,10.9698,11.0073,4537200.0],["2015-08-11",10.9269,10.9966,10.8734,10.9269,4423800.0],["2015-08-12",10.8412,10.9805,10.7716,10.9377,5583600.0],["2015-08-13",10.9323,10.9805,10.8948,10.9162,2604900.0],["2015-08-14",10.8787,10.9698,10.8466,10.9002,3293200.0],["2015-08-17",10.8787,10.9484,10.8252,10.9377,2334000.0],["2015-08-18",10.9537,11.0341,10.8841,10.9162,3161200.0],["2015-08-19",10.8412,10.8573,10.6323,10.6859,4910200.0],["2015-08-20",10.5895,10.6538,10.4288,10.4395,5913200.0],["2015-08-21",10.3377,10.3806,10.0271,10.0378,8735100.0],["2015-08-24",9.4647,9.8289,9.0576,9.5289,20435400.0],["2015-08-25",9.7646,9.8825,9.5289,9.5396,10439600.0],["2015-08-26",9.77,9.8075,9.5075,9.8021,7366400.0],["2015-08-27",9.9146,10.0324,9.7218,9.9574,6572100.0],["2015-08-28",9.9092,10.0003,9.8878,9.9414,4285300.0],["2015-08-31",9.9092,10.0164,9.861,9.8771,4390500.0],["2015-09-01",9.6468,9.7218,9.4272,9.4914,7169900.0],["2015-09-02",9.6039,9.6682,9.4914,9.6682,4512800.0],["2015-09-03",9.7218,9.9199,9.7164,9.8932,6126000.0],["2015-09-04",9.7485,9.8396,9.7218,9.7753,5616700.0],["2015-09-08",9.9146,9.9789,9.7914,9.9682,4094300.0],["2015-09-09",10.0164,10.1021,9.7378,9.7646,5100600.0],["2015-09-10",9.7485,9.9253,9.7057,9.861,3883000.0],["2015-09-11",9.8557,9.8557,9.7271,9.8075,4692100.0],["2015-09-14",9.8912,9.9074,9.7345,9.7886,4855000.0],["2015-09-15",9.8156,10.1181,9.8048,10.0803,6091400.0],["2015-09-16",10.0803,10.2801,10.0425,10.2315,5134100.0],["2015-09-17",10.2261,10.3666,10.1397,10.1991,3864200.0],["2015-09-18",10.0641,10.1235,9.9776,10.037,8443900.0],["2015-09-21",10.1127,10.1667,10.0533,10.1397,4168200.0],["2015-09-22",9.9992,10.0479,9.9128,9.9938,3372600.0],["2015-09-23",9.9938,10.037,9.9128,9.9722,2413600.0],["2015-09-24",9.8966,9.9182,9.7345,9.8588,3415500.0],["2015-09-25",9.9668,9.983,9.7778,9.8372,4287500.0],["2015-09-28",9.8102,9.8318,9.5185,9.6427,5550300.0],["2015-09-29",9.6589,9.8426,9.6049,9.7778,7781500.0],["2015-09-30",9.8912,9.9992,9.7291,9.9182,4902700.0],["2015-10-01",9.9344,9.9668,9.7345,9.8372,4298100.0],["2015-10-02",9.5941,10.0208,9.5941,10.0208,4389700.0],["2015-10-05",10.1181,10.2153,10.01,10.1235,6777400.0],["2015-10-06",10.1181,10.1937,10.0371,10.0533,5089900.0],["2015-10-07",10.1235,10.2423,10.0749,10.1559,4969600.0],["2015-10-08",10.1451,10.48,10.1019,10.372,4671000.0],["2015-10-09",10.3666,10.5719,10.3126,10.3342,4741000.0],["2015-10-12",10.3396,10.4476,10.3126,10.3396,2912500.0],["2015-10-13",10.3072,10.399,10.1775,10.2315,3502800.0],["2015-10-14",10.2369,10.3828,10.0749,10.1073,6140100.0],["2015-10-15",10.1721,10.2801,10.1343,10.2315,4690700.0],["2015-10-16",10.2423,10.3126,10.2099,10.3072,2698800.0],["2015-10-19",10.2585,10.4098,10.2315,10.3072,2845200.0],["2015-10-20",10.2963,10.3666,10.2585,10.2801,4416900.0],["2015-10-21",10.3126,10.399,10.2693,10.3018,4076500.0],["2015-10-22",10.3828,10.6313,10.3828,10.6205,4046800.0],["2015-10-23",10.6961,10.7339,10.5448,10.6745,3937300.0],["2015-10-26",10.6691,10.6907,10.534,10.6097,4850000.0],["2015-10-27",10.5394,10.5502,9.929,10.3882,13035900.0],["2015-10-28",10.3882,10.5935,10.2315,10.5827,5873000.0],["2015-10-29",10.5557,10.5557,10.2423,10.2693,5693200.0],["2015-10-30",10.4368,10.4368,10.2207,10.399,5218500.0],["2015-11-02",10.3936,10.4962,10.3396,10.48,3496700.0],["2015-11-03",10.4368,10.5827,10.4152,10.4962,4309100.0],["2015-11-04",10.4962,10.534,10.3774,10.4098,3490000.0],["2015-11-05",10.426,10.6583,10.426,10.5719,6052700.0],["2015-11-06",10.5881,10.7501,10.507,10.7285,4509100.0],["2015-11-09",10.6691,10.6691,10.426,10.4962,3760800.0],["2015-11-10",10.48,10.5719,10.372,10.4854,3070200.0],["2015-11-11",10.5016,10.5394,10.3936,10.4152,2888600.0],["2015-11-12",10.318,10.3558,10.1397,10.1505,4239100.0],["2015-11-13",10.1289,10.1721,9.9938,10.0208,3799200.0],["2015-11-16",9.983,10.1181,9.9668,10.1181,3991800.0],["2015-11-17",10.1181,10.4314,10.1127,10.2747,4643400.0],["2015-11-18",10.3342,10.5394,10.3288,10.534,4095300.0],["2015-11-19",10.507,10.534,10.2153,10.3072,5353600.0],["2015-11-20",10.372,10.3774,10.2639,10.2963,3164200.0],["2015-11-23",10.3234,10.3288,10.2315,10.2315,2703700.0],["2015-11-24",10.1667,10.2207,10.0695,10.1667,3911000.0],["2015-11-25",10.1937,10.2099,10.1073,10.1559,1932300.0],["2015-11-27",10.1505,10.1937,10.0479,10.1451,1470400.0],["2015-11-30",10.1451,10.2855,10.1397,10.1883,4231100.0],["2015-12-01",10.2477,10.426,10.2369,10.372,5660900.0],["2015-12-02",10.3504,10.3774,10.1937,10.2261,3907600.0],["2015-12-03",10.2423,10.2855,10.0479,10.0857,6033400.0],["2015-12-04",10.1073,10.2477,10.0695,10.2207,5829700.0],["2015-12-07",10.1721,10.2801,10.0316,10.2747,5772700.0],["2015-12-08",10.1883,10.3342,10.1289,10.2207,4551900.0],["2015-12-09",10.1451,10.399,10.1451,10.1937,4945400.0],["2015-12-10",10.1991,10.3342,10.1829,10.2099,3703500.0],["2015-12-11",10.0695,10.1235,9.848,9.875,3603700.0],["2015-12-14",9.9236,9.9776,9.7237,9.7994,4191700.0],["2015-12-15",9.8838,9.922,9.7912,9.8511,5623500.0],["2015-12-16",9.9546,10.1127,9.9111,10.0909,3760800.0],["2015-12-17",10.1181,10.1562,9.8784,9.8784,3442800.0],["2015-12-18",9.8402,9.8566,9.6713,9.6986,6063400.0],["2015-12-21",9.7639,9.8729,9.7313,9.813,2866700.0],["2015-12-22",9.8457,9.971,9.8184,9.9492,2684000.0],["2015-12-23",10.0091,10.0963,9.9982,10.0854,2534200.0],["2015-12-24",10.0745,10.1671,10.0527,10.08,1418100.0],["2015-12-28",10.0473,10.08,9.922,9.9383,2183600.0],["2015-12-29",9.9819,10.0963,9.9819,10.0418,2079200.0],["2015-12-30",10.0309,10.0636,9.9329,9.9383,2416300.0],["2015-12-31",9.862,9.9111,9.7585,9.7585,2210000.0],["2016-01-04",9.5678,9.6114,9.4697,9.6005,5887800.0],["2016-01-05",9.6223,9.6822,9.5024,9.5623,3689300.0],["2016-01-06",9.437,9.4588,9.3172,9.3444,4842100.0],["2016-01-07",9.1591,9.3553,9.1591,9.2899,5841000.0],["2016-01-08",9.3117,9.4152,9.1809,9.2136,4534800.0],["2016-01-11",9.2681,9.3008,9.0774,9.1918,3320600.0],["2016-01-12",9.3008,9.3825,9.0938,9.279,3809300.0],["2016-01-13",9.3117,9.3172,8.9957,9.0393,4489800.0],["2016-01-14",9.0992,9.3771,9.0011,9.3335,5083700.0],["2016-01-15",9.0774,9.17,8.9085,9.0665,5332800.0],["2016-01-19",9.2027,9.2082,8.8595,8.9575,5758500.0],["2016-01-20",8.805,9.0774,8.7287,8.9902,6444800.0],["2016-01-21",9.012,9.339,8.9466,9.2136,6919900.0],["2016-01-22",9.4043,9.4915,9.3226,9.4861,6242100.0],["2016-01-25",9.4534,9.4806,9.2027,9.23,5482600.0],["2016-01-26",9.2572,9.4588,9.23,9.4261,2909400.0],["2016-01-27",9.3553,9.5024,9.1482,9.1809,5151400.0],["2016-01-28",9.2736,9.3662,9.1374,9.3281,4701300.0],["2016-01-29",9.3662,9.7476,9.3553,9.7204,7118200.0],["2016-02-01",9.6223,9.6604,9.546,9.6114,5949200.0],["2016-02-02",9.4752,9.5296,9.2572,9.3063,5565700.0],["2016-02-03",9.3934,9.4643,9.23,9.4152,4721700.0],["2016-02-04",9.4316,9.6005,9.3335,9.5623,3567100.0],["2016-02-05",9.5623,9.7095,9.4534,9.5678,6838500.0],["2016-02-08",9.4697,9.5351,9.1864,9.4861,9625200.0],["2016-02-09",9.2899,9.4098,9.2027,9.2627,7041800.0],["2016-02-10",8.8486,9.5297,8.8431,9.2681,8090200.0],["2016-02-11",9.0393,9.279,8.9793,9.1973,8706500.0],["2016-02-12",9.3117,9.6659,9.2954,9.5678,5008500.0],["2016-02-16",9.6986,10.0745,9.6986,10.0255,8626500.0],["2016-02-17",10.0909,10.238,9.9383,10.0745,6157000.0],["2016-02-18",10.0636,10.0691,9.8947,9.922,5808700.0],["2016-02-19",9.8784,9.9655,9.8511,9.9111,6143800.0],["2016-02-22",9.9383,10.0146,9.9165,10.0037,6544600.0],["2016-02-23",9.8784,10.0146,9.7748,9.7803,5589300.0],["2016-02-24",9.6877,9.9274,9.546,9.8784,4516900.0],["2016-02-25",9.922,10.0091,9.8184,9.9982,3823600.0],["2016-02-26",10.0691,10.1181,10.02,10.0582,4449200.0],["2016-02-29",10.02,10.1345,9.9437,9.9492,4403000.0],["2016-03-01",10.0473,10.178,9.971,10.1453,4289100.0],["2016-03-02",10.0909,10.129,9.9601,10.0582,4467300.0],["2016-03-03",10.1726,10.4341,10.1399,10.4014,5842300.0],["2016-03-04",10.3851,10.603,10.3796,10.4886,6084400.0],["2016-03-07",10.4069,10.6848,10.4069,10.6357,4958000.0],["2016-03-08",10.5812,10.5976,10.396,10.4123,6521000.0],["2016-03-09",10.3905,10.5649,10.3851,10.4723,5324400.0],["2016-03-10",10.4941,10.5758,10.129,10.2216,7924000.0],["2016-03-11",10.3143,10.4287,10.287,10.4123,3564600.0],["2016-03-14",10.3905,10.4396,10.3306,10.4069,2772600.0],["2016-03-15",10.3354,10.3464,10.1212,10.1541,4219500.0],["2016-03-16",10.1321,10.286,10.1157,10.2475,3806200.0],["2016-03-17",10.2585,10.4893,10.2475,10.4399,4267200.0],["2016-03-18",10.4563,10.5827,10.3959,10.5113,8724500.0],["2016-03-21",10.4783,10.6102,10.3959,10.4948,3295900.0],["2016-03-22",10.4069,10.5003,10.3629,10.3849,5615700.0],["2016-03-23",10.3849,10.4234,10.2805,10.33,3740600.0],["2016-03-24",10.264,10.3574,10.2256,10.319,4246200.0],["2016-03-28",10.3794,10.4728,10.3409,10.3574,3128600.0],["2016-03-29",10.319,10.5443,10.319,10.5168,3212100.0],["2016-03-30",10.5552,10.6596,10.5168,10.6212,4451500.0],["2016-03-31",10.6212,10.7256,10.5882,10.5992,4740400.0],["2016-04-01",10.5223,10.7146,10.5003,10.7091,3473800.0],["2016-04-04",10.7146,10.7585,10.6212,10.6541,2908900.0],["2016-04-05",10.5223,10.7091,10.5113,10.5992,5398700.0],["2016-04-06",10.6322,10.83,10.5937,10.8245,4751400.0],["2016-04-07",10.7201,10.775,10.5333,10.6816,5389400.0],["2016-04-08",10.764,10.8465,10.7091,10.7695,4128100.0],["2016-04-11",10.83,10.9454,10.797,10.8355,4908000.0],["2016-04-12",10.8629,10.9344,10.8025,10.9289,5503200.0],["2016-04-13",10.9563,11.0553,10.8959,11.0223,5103300.0],["2016-04-14",11.0278,11.0388,10.8959,10.9618,4948200.0],["2016-04-15",10.9399,11.0058,10.9069,10.9838,5244200.0],["2016-04-18",10.9838,11.0607,10.9124,11.0498,2487100.0],["2016-04-19",11.0498,11.1267,11.0058,11.0553,3929400.0],["2016-04-20",11.0223,11.1542,11.0223,11.0882,4058800.0],["2016-04-21",11.0937,11.1926,11.0058,11.0278,3636400.0],["2016-04-22",11.0058,11.1267,10.9948,11.0278,5994800.0],["2016-04-25",10.9618,10.9893,10.8739,10.9728,4236300.0],["2016-04-26",11.0278,11.1157,11.0003,11.1047,2729600.0],["2016-04-27",11.1267,11.3025,11.0827,11.275,3478100.0],["2016-04-28",11.2146,11.2366,11.0223,11.0553,3411800.0],["2016-04-29",11.0223,11.0278,10.8849,10.9893,3567000.0],["2016-05-02",11.0498,11.0882,10.9783,11.0443,5390800.0],["2016-05-03",10.9728,11.0113,10.8245,10.8959,6179000.0],["2016-05-04",10.841,10.9728,10.3629,10.4453,8935200.0],["2016-05-05",10.4838,10.5827,10.3355,10.3519,6805100.0],["2016-05-06",10.3409,10.4673,10.2915,10.4399,4357400.0],["2016-05-09",10.4289,10.5333,10.4014,10.4673,3333400.0],["2016-05-10",10.5113,10.6486,10.5113,10.6377,3445600.0],["2016-05-11",10.6157,10.6486,10.5003,10.5223,3168800.0],["2016-05-12",10.5772,10.6212,10.4673,10.5772,4291100.0],["2016-05-13",10.5662,10.6541,10.4838,10.5388,4162800.0],["2016-05-16",10.5387,10.6596,10.4948,10.5607,3711300.0],["2016-05-17",10.5223,10.5937,10.4344,10.4673,3000800.0],["2016-05-18",10.4563,10.5662,10.3794,10.4838,2878100.0],["2016-05-19",10.4069,10.4728,10.3025,10.3794,2585400.0],["2016-05-20",10.4453,10.6267,10.4344,10.5772,3681800.0],["2016-05-23",10.5717,10.6047,10.4289,10.4344,3603000.0],["2016-05-24",10.5278,10.6102,10.5113,10.5827,2475600.0],["2016-05-25",10.819,10.819,10.6212,10.6596,2079500.0],["2016-05-26",10.6651,10.6926,10.5827,10.5882,2491900.0],["2016-05-27",10.5882,10.7091,10.5882,10.6981,2391300.0],["2016-05-31",10.7091,10.7201,10.5497,10.6871,6046000.0],["2016-06-01",10.6212,10.7091,10.5772,10.6926,2924300.0],["2016-06-02",10.6706,10.7256,10.6322,10.7036,3449700.0],["2016-06-03",10.6047,10.6926,10.5882,10.6761,2491400.0],["2016-06-06",10.7036,10.7915,10.6651,10.7695,1732500.0],["2016-06-07",10.775,10.8025,10.7311,10.7805,2538700.0],["2016-06-08",10.7805,10.8739,10.764,10.8629,3004400.0],["2016-06-09",10.83,10.83,10.753,10.7915,2438800.0],["2016-06-10",10.6926,10.7366,10.5992,10.6377,2135300.0],["2016-06-13",10.5827,10.6267,10.4563,10.4728,1933900.0],["2016-06-14",10.4285,10.5116,10.362,10.4839,2941300.0],["2016-06-15",10.4839,10.567,10.4507,10.4507,2092900.0],["2016-06-16",10.3897,10.4507,10.3398,10.4174,4321600.0],["2016-06-17",10.4229,10.5615,10.4008,10.5393,6896100.0],["2016-06-20",10.7,10.7333,10.495,10.5282,5283700.0],["2016-06-21",10.5449,10.5615,10.4728,10.495,2229600.0],["2016-06-22",10.5338,10.6501,10.5338,10.5781,2015400.0],["2016-06-23",10.7,10.7388,10.6335,10.7388,2060600.0],["2016-06-24",10.3232,10.5504,10.3066,10.3121,5849800.0],["2016-06-27",10.2068,10.2124,10.0129,10.0351,3935300.0],["2016-06-28",10.1348,10.3675,10.1071,10.362,4283500.0],["2016-06-29",10.3786,10.4507,10.3454,10.4285,3739200.0],["2016-06-30",10.4396,10.628,10.3842,10.628,3508800.0],["2016-07-01",10.6501,10.7887,10.6391,10.7277,3090500.0],["2016-07-05",10.6834,10.6834,10.5449,10.6003,2489500.0],["2016-07-06",10.5282,10.6335,10.5116,10.628,2025100.0],["2016-07-07",10.423,10.6446,10.423,10.5282,2950300.0],["2016-07-08",10.6224,10.8496,10.6113,10.8441,3248900.0],["2016-07-11",10.8939,10.9161,10.8219,10.8607,3184400.0],["2016-07-12",10.9217,11.1045,10.9106,11.0713,2910000.0],["2016-07-13",11.0768,11.0934,10.9771,11.0214,2562200.0],["2016-07-14",11.1211,11.1488,11.0657,11.1045,1925700.0],["2016-07-15",11.1267,11.171,11.0768,11.1544,2529600.0],["2016-07-18",11.1544,11.1932,11.1322,11.1544,2116800.0],["2016-07-19",11.0934,11.171,11.0768,11.1378,1832700.0],["2016-07-20",11.1378,11.2209,11.1101,11.1821,2322700.0],["2016-07-21",11.1655,11.243,11.1267,11.1765,2587800.0],["2016-07-22",11.1544,11.232,11.1156,11.2264,1959000.0],["2016-07-25",11.2153,11.2486,11.1599,11.1987,2673800.0],["2016-07-26",11.2098,11.3095,11.1156,11.3095,3670800.0],["2016-07-27",11.2985,11.3483,11.2541,11.2985,2816900.0],["2016-07-28",11.2818,11.2984,11.1765,11.1932,2191700.0],["2016-07-29",11.1655,11.1655,10.9438,11.0823,4512500.0],["2016-08-01",11.0823,11.1544,10.9992,11.0602,3795100.0],["2016-08-02",11.0269,11.038,10.8275,10.8773,3454600.0],["2016-08-03",10.8496,11.0436,10.8496,11.038,4709600.0],["2016-08-04",11.1544,11.8692,11.1488,11.4647,11395200.0],["2016-08-05",11.5035,11.6753,11.4924,11.6365,3134600.0],["2016-08-08",11.642,11.714,11.5367,11.5533,3618500.0],["2016-08-09",11.5755,11.6309,11.5423,11.6088,2463600.0],["2016-08-10",11.6254,11.6365,11.5478,11.6032,1951400.0],["2016-08-11",11.6365,11.714,11.6198,11.6808,2712300.0],["2016-08-12",11.642,11.6642,11.5977,11.6198,1661100.0],["2016-08-15",11.6254,11.6919,11.6088,11.642,1725100.0],["2016-08-16",11.6032,11.6365,11.5256,11.5423,1827900.0],["2016-08-17",11.5423,11.6642,11.5035,11.6531,2920100.0],["2016-08-18",11.6531,11.7196,11.6088,11.6808,2526800.0],["2016-08-19",11.6365,11.7528,11.6198,11.7473,3075700.0],["2016-08-22",11.7196,11.8747,11.6863,11.8637,3507100.0],["2016-08-23",11.908,11.908,11.8138,11.8415,4177700.0],["2016-08-24",11.847,11.98,11.8193,11.8803,6521600.0],["2016-08-25",11.8359,11.9135,11.8082,11.9024,3017000.0],["2016-08-26",11.9357,12.0798,11.8969,11.9745,3819000.0],["2016-08-29",11.9634,11.98,11.8803,11.8914,2600700.0],["2016-08-30",11.908,11.9689,11.8914,11.9468,2273700.0],["2016-08-31",11.9135,11.9357,11.8526,11.9246,2482800.0],["2016-09-01",11.9246,11.9523,11.8138,11.8692,2894600.0],["2016-09-02",11.9135,12.0576,11.908,11.9745,2256800.0],["2016-09-06",11.9966,12.0687,11.9523,12.0576,3781100.0],["2016-09-07",12.0576,12.0798,11.9856,12.0631,2677000.0],["2016-09-08",11.9412,11.98,11.7639,11.8082,3671700.0],["2016-09-09",11.7362,11.7417,11.4979,11.4979,3737900.0],["2016-09-12",11.3816,11.6475,11.3594,11.6198,3930900.0],["2016-09-13",11.5423,11.5644,11.3483,11.3982,3508400.0],["2016-09-14",11.4261,11.454,11.3033,11.3368,2794200.0],["2016-09-15",11.32,11.4429,11.3088,11.3479,3766700.0],["2016-09-16",11.3759,11.387,11.2809,11.3535,6295600.0],["2016-09-19",11.32,11.3479,11.1134,11.1692,3860800.0],["2016-09-20",11.1525,11.1692,11.0519,11.0743,5134000.0],["2016-09-21",11.1134,11.2921,11.1022,11.2753,3202700.0],["2016-09-22",11.3312,11.387,11.2697,11.3479,2787900.0],["2016-09-23",11.3088,11.4317,11.2921,11.3368,3147500.0],["2016-09-26",11.2753,11.4317,11.2697,11.32,3256500.0],["2016-09-27",11.32,11.4094,11.2809,11.3144,3758200.0],["2016-09-28",11.3647,11.4652,11.2474,11.4485,3747900.0],["2016-09-29",11.3926,11.4987,11.3368,11.4429,5407600.0],["2016-09-30",11.4875,11.6774,11.4596,11.6272,6330800.0],["2016-10-03",11.5825,11.5992,11.482,11.5099,4410500.0],["2016-10-04",11.5099,11.5713,11.32,11.3535,3239400.0],["2016-10-05",11.3926,11.4261,11.3144,11.3368,2985500.0],["2016-10-06",11.3312,11.4373,11.2809,11.3926,1682000.0],["2016-10-07",11.3926,11.4317,11.2921,11.4038,3577800.0],["2016-10-10",11.4317,11.4708,11.32,11.3312,2088900.0],["2016-10-11",11.32,11.3256,11.0855,11.1245,3325600.0],["2016-10-12",11.1134,11.2586,11.0519,11.2027,2281900.0],["2016-10-13",11.1357,11.1916,11.0408,11.1245,3630700.0],["2016-10-14",11.1916,11.2865,11.1525,11.2362,2953100.0],["2016-10-17",11.2362,11.2697,11.0687,11.0799,2667200.0],["2016-10-18",11.1692,11.1971,11.024,11.0464,2803000.0],["2016-10-19",11.0464,11.2083,11.0464,11.1692,2676600.0],["2016-10-20",11.1525,11.2027,11.1078,11.1636,1865400.0],["2016-10-21",11.1301,11.1916,11.0966,11.1692,2965100.0],["2016-10-24",11.2362,11.3703,11.2195,11.3591,3554600.0],["2016-10-25",11.3591,11.3926,11.2809,11.3703,6663000.0],["2016-10-26",11.1636,11.1971,10.8788,11.0519,6546300.0],["2016-10-27",11.0966,11.1413,11.0408,11.1134,3172100.0],["2016-10-28",11.1357,11.2195,11.0464,11.1301,3391900.0],["2016-10-31",11.1692,11.2362,11.119,11.2083,4565400.0],["2016-11-01",11.2474,11.3535,10.9793,11.024,4887100.0],["2016-11-02",11.0519,11.4317,10.9291,11.1134,6396500.0],["2016-11-03",11.119,11.1804,11.024,11.0464,4616500.0],["2016-11-04",11.0464,11.119,10.823,10.9626,5626900.0],["2016-11-07",11.1357,11.3759,11.1078,11.3703,4416500.0],["2016-11-08",11.3703,11.4931,11.3479,11.4038,4279200.0],["2016-11-09",11.1748,11.1748,10.8677,11.0966,10282500.0],["2016-11-10",11.1748,11.2753,10.9179,11.1357,7608100.0],["2016-11-11",11.091,11.5099,11.0799,11.4038,5746600.0],["2016-11-14",11.4261,11.5825,11.4038,11.4931,4906800.0],["2016-11-15",11.5322,11.5992,11.4317,11.4931,3444800.0],["2016-11-16",11.4875,11.5601,11.3982,11.4764,2989500.0],["2016-11-17",11.454,11.5601,11.454,11.5211,3062100.0],["2016-11-18",11.5155,11.5937,11.3814,11.4373,3404600.0],["2016-11-21",11.4875,11.7556,11.4764,11.7556,4162300.0],["2016-11-22",11.7947,11.8841,11.7444,11.8785,3242900.0],["2016-11-23",11.8841,12.0013,11.8785,11.9902,2357300.0],["2016-11-25",12.0069,12.0516,11.9511,11.9957,1341200.0],["2016-11-28",11.979,12.0125,11.8226,11.8394,2830400.0],["2016-11-29",11.8617,11.9064,11.7947,11.817,2167700.0],["2016-11-30",11.8115,11.8896,11.7389,11.7444,3653600.0],["2016-12-01",11.7612,11.7891,11.5155,11.5825,3316700.0],["2016-12-02",11.5657,11.6495,11.4149,11.4317,3776700.0],["2016-12-05",11.5155,11.683,11.4596,11.6663,4785600.0],["2016-12-06",11.6774,12.1354,11.6216,12.0795,7928000.0],["2016-12-07",12.0739,12.4313,12.0293,12.3587,6818600.0],["2016-12-08",12.3364,12.409,12.2861,12.3643,4634400.0],["2016-12-09",12.3364,12.3364,12.2303,12.2917,3246600.0],["2016-12-12",12.2582,12.3643,12.113,12.1633,2953800.0],["2016-12-13",12.1409,12.2526,12.1186,12.1689,4587900.0],["2016-12-14",12.18,12.2526,12.0013,12.0293,3396000.0],["2016-12-15",12.0743,12.108,11.9786,12.0068,2297700.0],["2016-12-16",12.063,12.0968,11.9392,11.9561,5380700.0],["2016-12-19",12.0405,12.2824,12.018,12.1643,3397500.0],["2016-12-20",12.2374,12.2656,12.1136,12.2093,2868400.0],["2016-12-21",12.1643,12.2431,12.1643,12.1868,1714200.0],["2016-12-22",12.2149,12.3049,12.1362,12.2656,4264800.0],["2016-12-23",12.2487,12.3218,12.2206,12.2937,2241400.0],["2016-12-27",12.3275,12.5019,12.2881,12.395,2796500.0],["2016-12-28",12.5019,12.5019,12.2037,12.2262,2619600.0],["2016-12-29",12.2656,12.35,12.2206,12.2824,2010900.0],["2016-12-30",12.2881,12.3218,12.153,12.2206,2549200.0],["2017-01-03",12.3106,12.4344,12.2374,12.3612,5085700.0],["2017-01-04",12.3893,12.6425,12.3725,12.6088,4106600.0],["2017-01-05",12.6088,12.7551,12.485,12.5525,3856700.0],["2017-01-06",12.575,12.71,12.4794,12.6988,3296300.0],["2017-01-09",12.7157,12.7719,12.6538,12.6875,3242400.0],["2017-01-10",12.6707,12.6763,12.4906,12.5075,5102800.0],["2017-01-11",12.4906,12.5694,12.4456,12.5581,5508900.0],["2017-01-12",12.4625,12.5188,12.3668,12.4456,4451900.0],["2017-01-13",12.44,12.5075,12.395,12.4737,3919400.0],["2017-01-17",12.4456,12.4737,12.3443,12.3837,2401900.0],["2017-01-18",12.4344,12.4794,12.2656,12.2937,5704900.0],["2017-01-19",12.3387,12.4625,11.506,11.8886,15154300.0],["2017-01-20",11.7367,11.838,11.6073,11.8042,9698700.0],["2017-01-23",11.7423,11.7592,11.5848,11.6579,6576800.0],["2017-01-24",11.641,11.641,11.4272,11.4891,9922900.0],["2017-01-25",11.5229,11.5679,11.2697,11.2978,10725200.0],["2017-01-26",11.0896,11.1515,10.8308,11.0221,17041200.0],["2017-01-27",10.9996,11.0446,10.9377,11.0221,5023000.0],["2017-01-30",10.994,11.0446,10.9152,11.0334,5965000.0],["2017-01-31",11.0278,11.0446,10.9546,11.0165,5454900.0],["2017-02-01",11.0503,11.1009,10.8983,10.994,5718600.0],["2017-02-02",10.9771,11.1459,10.949,11.1009,6009000.0],["2017-02-03",11.1965,11.3091,11.1684,11.2359,6532200.0],["2017-02-06",11.2472,11.2472,11.1347,11.1572,3651600.0],["2017-02-07",11.1572,11.1965,11.1009,11.1628,2370000.0],["2017-02-08",11.1347,11.2978,11.1347,11.2022,7612300.0],["2017-02-09",11.2022,11.4835,11.2022,11.4666,8871100.0],["2017-02-10",11.1065,11.3091,10.859,11.1065,14984400.0],["2017-02-13",11.1347,11.1909,10.9209,10.9884,12411700.0],["2017-02-14",10.9377,11.129,10.9265,11.0728,6146600.0],["2017-02-15",11.0559,11.084,10.994,11.0221,5105100.0],["2017-02-16",11.0221,11.0446,10.9546,10.9996,5949300.0],["2017-02-17",10.9715,11.1572,10.9659,11.1515,5810300.0],["2017-02-21",11.129,11.2528,11.0953,11.1459,4782900.0],["2017-02-22",11.129,11.3316,11.1122,11.2472,6089300.0],["2017-02-23",11.2697,11.2809,11.1797,11.2078,6015900.0],["2017-02-24",11.174,11.4385,11.1403,11.3485,5241400.0],["2017-02-27",11.3316,11.3653,11.2584,11.326,4912500.0],["2017-02-28",11.3428,11.3597,11.0221,11.0503,12166600.0],["2017-03-01",11.1234,11.3147,11.1178,11.2022,8837700.0],["2017-03-02",11.1909,11.2303,11.0728,11.2134,8966900.0],["2017-03-03",11.2191,11.2866,11.174,11.2303,4242000.0],["2017-03-06",11.1909,11.2359,11.0953,11.1965,3421000.0],["2017-03-07",11.1797,11.2697,11.1572,11.1965,4738200.0],["2017-03-08",11.2359,11.2416,11.0784,11.1572,4579100.0],["2017-03-09",11.1459,11.1684,11.0446,11.0671,3091600.0],["2017-03-10",11.1065,11.1853,11.0446,11.0671,3621600.0],["2017-03-13",11.0559,11.1009,10.9884,11.0165,6240500.0],["2017-03-14",11.1121,11.5791,11.1121,11.4047,11973000.0],["2017-03-15",11.47,11.5324,11.3905,11.453,5422600.0],["2017-03-16",11.4927,11.5381,11.453,11.47,3986600.0],["2017-03-17",11.4813,11.6232,11.4473,11.5778,5068800.0],["2017-03-20",11.5835,11.6119,11.4359,11.47,3526200.0],["2017-03-21",11.4813,11.5267,11.3905,11.4019,4349700.0],["2017-03-22",11.4132,11.4586,11.3224,11.4246,3076200.0],["2017-03-23",11.4132,11.5097,11.4019,11.4246,3674700.0],["2017-03-24",11.453,11.5778,11.4076,11.4927,3417600.0],["2017-03-27",11.3565,11.4076,11.2884,11.3678,3593300.0],["2017-03-28",11.3338,11.487,11.3224,11.4359,4049700.0],["2017-03-29",11.3451,11.4984,11.3224,11.4927,3240300.0],["2017-03-30",11.4757,11.6516,11.4757,11.6289,3927800.0],["2017-03-31",11.6119,11.6176,11.4984,11.5494,5600300.0],["2017-04-03",11.5438,11.5494,11.1578,11.2203,5805200.0],["2017-04-04",11.2146,11.2316,11.1238,11.1862,3722300.0],["2017-04-05",11.243,11.3338,11.1578,11.1578,3579300.0],["2017-04-06",11.1805,11.2033,11.1011,11.1181,4535600.0],["2017-04-07",11.1238,11.1238,10.9308,10.9876,8901400.0],["2017-04-10",10.9876,11.0897,10.9592,11.0216,7146300.0],["2017-04-11",11.0216,11.0784,10.9422,11.0784,7094200.0],["2017-04-12",11.0727,11.0954,10.9933,11.0216,4760100.0],["2017-04-13",10.9933,11.0727,10.9649,10.9819,3462600.0],["2017-04-17",11.0103,11.0727,11.0046,11.0614,2534200.0],["2017-04-18",11.0387,11.2146,10.9989,11.1635,4696800.0],["2017-04-19",11.1862,11.3395,11.1862,11.2259,4227400.0],["2017-04-20",11.2657,11.3678,11.2487,11.3451,3356300.0],["2017-04-21",11.3395,11.3508,11.1692,11.2146,3808100.0],["2017-04-24",11.3111,11.4303,11.3111,11.3962,4244300.0],["2017-04-25",11.4473,11.504,11.4189,11.4189,3283400.0],["2017-04-26",11.3792,11.4643,11.2827,11.4076,4863800.0],["2017-04-27",11.4473,11.4643,11.2884,11.3395,3729600.0],["2017-04-28",11.3338,11.3338,11.2032,11.2714,3784000.0],["2017-05-01",11.2997,11.4076,11.2714,11.3338,3256900.0],["2017-05-02",11.3338,11.4813,11.2884,11.4246,4248400.0],["2017-05-03",11.4132,11.4132,10.8343,10.9308,10451600.0],["2017-05-04",10.9706,11.0614,10.9535,11.0103,3873900.0],["2017-05-05",11.016,11.0273,10.9592,11.0046,2407000.0],["2017-05-08",10.9989,11.1351,10.9876,11.1011,3353400.0],["2017-05-09",11.0784,11.1238,11.0273,11.0614,4161500.0],["2017-05-10",11.0273,11.1749,11.0216,11.1465,3130700.0],["2017-05-11",11.0954,11.1238,10.9933,11.0443,4095500.0],["2017-05-12",11.016,11.0841,10.9252,10.9422,2478100.0],["2017-05-15",10.9308,11.0273,10.9308,11.016,2844900.0],["2017-05-16",11.0046,11.0216,10.8287,10.8684,4167800.0],["2017-05-17",10.8684,10.8684,10.7208,10.7265,3872000.0],["2017-05-18",10.6811,10.7549,10.6641,10.6981,3484600.0],["2017-05-19",10.7095,10.8287,10.7095,10.7889,2709100.0],["2017-05-22",10.7833,10.8627,10.7322,10.8514,2441400.0],["2017-05-23",10.857,10.8911,10.6698,10.6811,4700000.0],["2017-05-24",10.6811,11.0443,10.6754,10.9365,4576700.0],["2017-05-25",10.9422,11.016,10.9308,10.9592,2211800.0],["2017-05-26",10.9365,10.9762,10.8116,10.823,2213500.0],["2017-05-30",10.7946,10.9025,10.7435,10.8854,3450100.0],["2017-05-31",10.8854,10.9422,10.7152,10.7946,7722800.0],["2017-06-01",10.8343,11.0784,10.823,11.033,5124600.0],["2017-06-02",11.016,11.033,10.8854,10.9422,3296600.0],["2017-06-05",10.9479,11.033,10.9251,11.0103,2744500.0],["2017-06-06",10.9649,10.9876,10.9024,10.9081,2591400.0],["2017-06-07",10.9138,10.9308,10.8514,10.857,2569100.0],["2017-06-08",10.857,10.8854,10.6868,10.7492,3479600.0],["2017-06-09",10.7379,10.8684,10.6584,10.7889,3359600.0],["2017-06-12",10.7322,11.0841,10.7322,10.9308,5476300.0],["2017-06-13",10.9479,11.0727,10.9365,11.0387,5166300.0],["2017-06-14",11.0702,11.1389,10.9785,11.0129,3377000.0],["2017-06-15",10.9213,10.9843,10.801,10.8754,4468200.0],["2017-06-16",10.8296,10.9556,10.7437,10.927,7644300.0],["2017-06-19",10.9785,10.9785,10.8067,10.9384,3375000.0],["2017-06-20",10.8984,10.9213,10.8411,10.8525,3544100.0],["2017-06-21",10.8754,10.8984,10.7838,10.7895,2056400.0],["2017-06-22",10.7666,10.8411,10.6063,10.7552,4597200.0],["2017-06-23",10.7838,10.9785,10.7666,10.9785,4797700.0],["2017-06-26",10.9843,11.0759,10.8468,10.8869,2640400.0],["2017-06-27",10.9843,11.0014,10.8067,10.8124,2104600.0],["2017-06-28",10.8124,10.8812,10.7437,10.864,3926500.0],["2017-06-29",10.8697,10.9327,10.7323,10.801,4246600.0],["2017-06-30",10.8067,10.9613,10.7895,10.9098,4475600.0],["2017-07-03",10.9499,11.0301,10.9442,10.9671,1805500.0],["2017-07-05",10.9843,11.0072,10.6521,10.7036,5171600.0],["2017-07-06",10.6521,10.6693,10.549,10.5776,3997100.0],["2017-07-07",10.6292,10.7265,10.5948,10.6807,3080700.0],["2017-07-10",10.6693,10.7895,10.6464,10.7094,2527200.0],["2017-07-11",10.7036,10.7895,10.6635,10.7609,3097500.0],["2017-07-12",10.8239,10.9213,10.8067,10.8869,3144100.0],["2017-07-13",10.9098,10.927,10.8468,10.8468,1740800.0],["2017-07-14",10.8697,10.9327,10.8411,10.8926,1020400.0],["2017-07-17",10.8983,10.9785,10.8468,10.8812,1632700.0],["2017-07-18",10.8754,10.8754,10.801,10.8583,1893500.0],["2017-07-19",10.864,10.9957,10.8296,10.9843,2798900.0],["2017-07-20",10.99,11.0186,10.9155,10.927,1855300.0],["2017-07-21",10.9327,10.9785,10.8984,10.9327,1710200.0],["2017-07-24",10.927,10.99,10.8124,10.9728,1745300.0],["2017-07-25",11.0243,11.2305,11.0243,11.1561,3884700.0],["2017-07-26",11.1503,11.1618,11.0759,11.1561,2147800.0],["2017-07-27",11.2076,11.3221,11.1675,11.2821,3255400.0],["2017-07-28",11.2591,11.305,11.2133,11.2534,1979900.0],["2017-07-31",11.2706,11.345,11.2534,11.3107,4050200.0],["2017-08-01",11.3221,11.3737,11.1847,11.2992,2763200.0],["2017-08-02",11.2878,11.305,11.0988,11.1618,3184900.0],["2017-08-03",11.1332,11.2591,11.1045,11.2133,4528500.0],["2017-08-04",11.494,11.6829,11.2191,11.2935,8103200.0],["2017-08-07",11.2821,11.2992,11.0816,11.0988,4443300.0],["2017-08-08",11.0702,11.2019,11.0472,11.053,2898700.0],["2017-08-09",11.0014,11.0415,10.9728,11.0415,2397000.0],["2017-08-10",10.99,11.0301,10.8296,10.8296,3621800.0],["2017-08-11",10.801,10.9213,10.7953,10.8239,3227700.0],["2017-08-14",10.9098,11.0186,10.9098,10.9613,2541600.0],["2017-08-15",10.9613,11.0415,10.927,11.0072,3090900.0],["2017-08-16",11.0243,11.179,11.0186,11.0988,3954600.0],["2017-08-17",11.0873,11.1618,10.8754,10.8812,3817400.0],["2017-08-18",10.8525,10.8525,10.7666,10.8124,3946900.0],["2017-08-21",10.7953,10.8754,10.7781,10.8124,2157300.0],["2017-08-22",10.8296,10.9098,10.8124,10.8983,1991900.0],["2017-08-23",10.8754,10.9499,10.864,10.864,3018300.0],["2017-08-24",10.9155,10.9613,10.8583,10.8697,2451000.0],["2017-08-25",10.8812,10.9728,10.8583,10.8812,1687400.0],["2017-08-28",10.927,10.9785,10.8697,10.9041,2604400.0],["2017-08-29",10.864,10.9556,10.7838,10.9213,3047700.0],["2017-08-30",10.8926,10.9155,10.7437,10.8411,4001300.0],["2017-08-31",10.9098,10.927,10.8124,10.8354,4088200.0],["2017-09-01",10.8754,10.8869,10.7437,10.7609,3893400.0],["2017-09-05",10.7208,10.7552,10.5948,10.6979,4923900.0],["2017-09-06",10.7323,10.7724,10.5834,10.6005,5363000.0],["2017-09-07",10.6177,10.675,10.5318,10.6177,3800400.0],["2017-09-08",10.6177,10.7953,10.5719,10.7036,3119000.0],["2017-09-11",10.7609,10.9098,10.7609,10.8182,2715000.0],["2017-09-12",10.8124,11.0415,10.7895,11.0072,3432000.0],["2017-09-13",11.0186,11.0644,10.9384,10.9442,3393100.0],["2017-09-14",10.9297,10.9933,10.9124,10.9471,2769400.0],["2017-09-15",10.895,10.9875,10.8835,10.9297,5598700.0],["2017-09-18",10.9702,11.0453,10.9355,11.0395,2430500.0],["2017-09-19",11.0569,11.0916,10.9875,11.0106,2146400.0],["2017-09-20",11.0106,11.0511,10.9124,10.9528,2185700.0],["2017-09-21",10.9355,10.9933,10.9239,10.9297,2509700.0],["2017-09-22",10.9297,10.9875,10.9124,10.976,2575400.0],["2017-09-25",10.9471,11.0338,10.9008,10.9991,2726900.0],["2017-09-26",11.028,11.028,10.8083,10.8257,3967200.0],["2017-09-27",10.8661,10.9933,10.8315,10.9817,3541300.0],["2017-09-28",10.9644,11.0338,10.9355,11.0164,3027800.0],["2017-09-29",10.9991,11.0973,10.9991,11.0973,2905300.0],["2017-10-02",11.1147,11.2476,11.0858,11.2129,4540200.0],["2017-10-03",11.2129,11.2592,11.1378,11.2014,3277900.0],["2017-10-04",11.2014,11.2245,11.1667,11.2187,3916300.0],["2017-10-05",11.2303,11.4152,11.184,11.3574,3887700.0],["2017-10-06",11.3574,11.369,11.2303,11.2823,2515100.0],["2017-10-09",11.3054,11.3343,11.2534,11.2823,1882800.0],["2017-10-10",11.3227,11.3516,11.2823,11.3285,2000400.0],["2017-10-11",11.3285,11.4094,11.2938,11.4094,3102600.0],["2017-10-12",11.3805,11.421,11.3343,11.4094,2787900.0],["2017-10-13",11.4383,11.5539,11.421,11.4383,1934900.0],["2017-10-16",11.4557,11.4904,11.3574,11.421,2634000.0],["2017-10-17",11.4268,11.5019,11.3748,11.3863,3401400.0],["2017-10-18",11.4094,11.5077,11.4094,11.4383,3712900.0],["2017-10-19",11.4037,11.4846,11.3516,11.4788,2580900.0],["2017-10-20",11.5597,11.7851,11.5424,11.7389,4094400.0],["2017-10-23",11.7562,11.7909,11.6638,11.6753,2351800.0],["2017-10-24",11.6869,11.6984,11.5944,11.6175,2768900.0],["2017-10-25",11.6117,11.6464,11.4961,11.5771,2693400.0],["2017-10-26",11.6175,11.7158,11.6002,11.7042,2169400.0],["2017-10-27",11.7562,11.7909,11.5886,11.71,2405300.0],["2017-10-30",11.6291,11.6349,11.3805,11.3979,3172000.0],["2017-10-31",11.3979,11.5135,11.3112,11.4788,2919500.0],["2017-11-01",11.5424,11.5828,11.4615,11.5482,3218700.0],["2017-11-02",11.5193,11.6233,11.4499,11.606,4774400.0],["2017-11-03",11.6175,11.947,11.2303,11.2707,7262900.0],["2017-11-06",11.2187,11.473,11.1378,11.2303,5339800.0],["2017-11-07",11.2823,11.3343,11.0627,11.0742,4418000.0],["2017-11-08",11.0973,11.421,11.0569,11.4152,4926800.0],["2017-11-09",11.3459,11.6464,11.3459,11.606,5372900.0],["2017-11-10",11.6406,11.6811,11.6117,11.6406,5479600.0],["2017-11-13",11.606,11.6175,11.2707,11.2823,3133700.0],["2017-11-14",11.2592,11.4152,11.2418,11.3574,2996600.0],["2017-11-15",11.2996,11.3516,11.1898,11.3285,3213300.0],["2017-11-16",11.4094,11.4788,11.3459,11.4268,2399300.0],["2017-11-17",11.3748,11.4499,11.2881,11.3748,2463800.0],["2017-11-20",11.4037,11.4557,11.3227,11.3748,2029800.0],["2017-11-21",11.3805,11.4672,11.3632,11.3863,2155700.0],["2017-11-22",11.3979,11.4094,11.2707,11.2996,1831500.0],["2017-11-24",11.317,11.3863,11.2707,11.3574,1551200.0],["2017-11-27",11.369,11.4037,11.2129,11.2592,2838600.0],["2017-11-28",11.2823,11.3863,11.2476,11.3805,2692100.0],["2017-11-29",11.3979,11.473,11.3574,11.3863,3982800.0],["2017-11-30",11.4152,11.5539,11.3343,11.3805,4978200.0],["2017-12-01",11.3632,11.4672,11.2129,11.3921,5169800.0],["2017-12-04",11.4672,11.4904,11.3459,11.3921,6123400.0],["2017-12-05",11.4037,11.4846,11.2823,11.2996,4829600.0],["2017-12-06",11.3054,11.3748,11.2129,11.2129,4390100.0],["2017-12-07",11.2072,11.3401,11.1898,11.2823,3827800.0],["2017-12-08",11.317,11.317,11.1898,11.2071,3210900.0],["2017-12-11",11.2592,11.3863,11.2187,11.2881,4719600.0],["2017-12-12",11.2649,11.3632,11.1609,11.2707,3672200.0],["2017-12-13",11.2649,11.369,11.1783,11.1956,3591400.0],["2017-12-14",11.0164,11.369,11.0106,11.184,6245400.0],["2017-12-15",11.2744,11.5136,11.1753,11.3619,18819900.0],["2017-12-18",11.4436,11.5136,11.3853,11.4086,5311400.0],["2017-12-19",11.4261,11.5077,11.3736,11.4261,4211000.0],["2017-12-20",11.4494,11.4786,11.3328,11.3561,3201100.0],["2017-12-21",11.3794,11.3911,11.2219,11.2336,4371500.0],["2017-12-22",11.2744,11.3444,11.0586,11.1286,3160200.0],["2017-12-26",11.1111,11.1403,10.9945,11.0178,2103800.0],["2017-12-27",11.0411,11.0645,10.9186,10.9653,2929600.0],["2017-12-28",11.0178,11.1286,10.9945,11.1228,2969700.0],["2017-12-29",11.1286,11.1694,11.0878,11.0878,2825800.0],["2018-01-02",11.117,11.1578,11.0645,11.1286,6822500.0],["2018-01-03",11.1694,11.2919,11.1228,11.1228,6250400.0],["2018-01-04",11.1811,11.3678,11.0528,11.3444,9184200.0],["2018-01-05",11.3444,12.0385,11.3269,12.0152,16589600.0],["2018-01-08",12.5926,12.9542,12.3826,12.5343,23503200.0],["2018-01-09",12.5401,12.5518,12.2426,12.2718,6739500.0],["2018-01-10",12.1377,12.406,12.0735,12.3826,6453600.0],["2018-01-11",12.4235,12.476,12.2718,12.3535,4058200.0],["2018-01-12",12.3768,12.4118,12.2485,12.3185,3665200.0],["2018-01-16",12.3185,12.3301,11.9802,12.0268,8158200.0],["2018-01-17",11.9394,11.9452,11.6711,11.8052,8384900.0],["2018-01-18",11.7877,11.8577,11.741,11.776,6504200.0],["2018-01-19",11.8285,11.8402,11.741,11.8052,4212900.0],["2018-01-22",11.8052,12.0152,11.8052,11.986,4526900.0],["2018-01-23",11.9685,12.1435,11.9452,12.091,4241700.0],["2018-01-24",12.1318,12.196,11.9627,11.9685,4187400.0],["2018-01-25",12.0093,12.1377,11.9452,12.1318,3745600.0],["2018-01-26",12.1902,12.3535,12.1202,12.3418,3667500.0],["2018-01-29",12.336,12.336,12.1202,12.1493,3536700.0],["2018-01-30",12.0502,12.1552,11.9627,12.0152,3387600.0],["2018-01-31",12.0443,12.2135,12.0385,12.126,4503700.0],["2018-02-01",12.0793,12.161,12.0327,12.0677,6317900.0],["2018-02-02",11.9977,12.056,11.8285,11.8285,6520700.0],["2018-02-05",11.7527,11.8052,11.3911,11.3969,5493200.0],["2018-02-06",11.2453,11.5894,11.0703,11.5544,7243000.0],["2018-02-07",11.5077,11.6944,11.3328,11.3678,4430800.0],["2018-02-08",11.3561,11.3736,10.9711,10.9711,7526600.0],["2018-02-09",11.0703,11.3678,10.8195,11.2919,7548000.0],["2018-02-12",11.3503,11.6302,11.3153,11.5311,7008900.0],["2018-02-13",11.4261,11.6186,11.4261,11.5194,7356300.0],["2018-02-14",11.9569,12.0968,11.5661,11.8402,13492300.0],["2018-02-15",11.9277,11.9802,11.7235,11.7819,7922400.0],["2018-02-16",11.7527,11.9277,11.7294,11.8169,7246400.0],["2018-02-20",11.8052,11.9568,11.7702,11.811,3932900.0],["2018-02-21",11.8227,11.9102,11.7177,11.7177,3709800.0],["2018-02-22",11.7819,11.8869,11.7002,11.7177,4950200.0],["2018-02-23",11.811,11.8169,11.6769,11.8052,3527500.0],["2018-02-26",11.846,11.8985,11.7702,11.8402,2983800.0],["2018-02-27",11.8402,11.8869,11.6477,11.6594,5283000.0],["2018-02-28",11.7235,11.7527,11.5194,11.5602,5540100.0],["2018-03-01",11.5719,11.6711,11.3736,11.4669,5527500.0],["2018-03-02",11.4028,11.6011,11.3678,11.5894,3105000.0],["2018-03-05",11.5136,11.706,11.4727,11.6069,7196900.0],["2018-03-06",11.6419,11.6652,11.5019,11.6069,2926500.0],["2018-03-07",11.5311,11.6711,11.5252,11.6419,2503300.0],["2018-03-08",11.6477,11.6536,11.4319,11.4669,4136300.0],["2018-03-09",11.5602,11.7702,11.5486,11.7644,4359100.0],["2018-03-12",11.7877,11.881,11.7002,11.741,5393000.0],["2018-03-13",11.7994,11.986,11.7994,11.881,6244600.0],["2018-03-14",11.951,11.9685,11.7994,11.846,5849100.0],["2018-03-15",11.8696,11.9461,11.6635,11.7872,5321700.0],["2018-03-16",11.8166,11.9049,11.793,11.7989,19634600.0],["2018-03-19",11.7754,11.7813,11.4928,11.5634,4027000.0],["2018-03-20",11.5634,11.7342,11.5281,11.6282,4554300.0],["2018-03-21",11.6458,11.6929,11.5575,11.587,2549500.0],["2018-03-22",11.4692,11.64,11.3868,11.3927,4543200.0],["2018-03-23",11.4045,11.4045,11.1748,11.1866,3654900.0],["2018-03-26",11.2867,11.3574,11.0924,11.3103,3559100.0],["2018-03-27",11.3161,11.3574,11.0571,11.1218,5902600.0],["2018-03-28",11.1572,11.3927,11.1395,11.3161,5863200.0],["2018-03-29",11.3632,11.4928,11.3161,11.322,3681100.0],["2018-04-02",11.2985,11.3279,11.0453,11.1454,3916800.0],["2018-04-03",10.8922,11.0394,10.8216,11.0041,7619100.0],["2018-04-04",10.851,11.2808,10.851,11.2396,5699300.0],["2018-04-05",11.3161,11.3338,11.1042,11.2337,4687200.0],["2018-04-06",11.1984,11.2514,10.8687,10.9805,4014000.0],["2018-04-09",11.0335,11.1395,10.9982,11.0159,3267000.0],["2018-04-10",11.1454,11.2396,11.1101,11.2102,3866200.0],["2018-04-11",11.1454,11.2514,11.1042,11.1395,3185500.0],["2018-04-12",11.2043,11.2337,11.1395,11.1925,2038600.0],["2018-04-13",11.2632,11.2632,11.0806,11.116,2712300.0],["2018-04-16",11.1454,11.2749,11.1454,11.269,4939300.0],["2018-04-17",11.322,11.4574,11.2926,11.428,4406500.0],["2018-04-18",11.4574,11.4869,11.3927,11.4045,3605000.0],["2018-04-19",11.4103,11.5045,11.3456,11.428,3261600.0],["2018-04-20",11.428,11.4516,11.1925,11.2337,2998100.0],["2018-04-23",11.2514,11.3279,11.1925,11.269,2609700.0],["2018-04-24",11.3456,11.3809,11.1336,11.1984,3915900.0],["2018-04-25",11.1925,11.322,11.1454,11.2749,3673400.0],["2018-04-26",11.3397,11.5516,11.2808,11.5281,4490600.0],["2018-04-27",11.5634,11.5634,11.3632,11.3868,3092600.0],["2018-04-30",11.428,11.64,11.3809,11.6282,5153100.0],["2018-05-01",11.5987,11.8343,11.5458,11.7224,7472300.0],["2018-05-02",11.8519,11.9638,11.3103,11.3338,7339500.0],["2018-05-03",11.2632,11.4339,11.2043,11.4221,5418600.0],["2018-05-04",11.3515,11.5987,11.2631,11.5458,4795000.0],["2018-05-07",11.5752,11.6753,11.4692,11.6459,6751500.0],["2018-05-08",11.6046,11.6871,11.5399,11.6105,3916300.0],["2018-05-09",11.6341,11.7518,11.5988,11.7283,3620000.0],["2018-05-10",11.7283,11.8401,11.7283,11.8107,2827000.0],["2018-05-11",11.793,11.793,11.6753,11.7047,3864000.0],["2018-05-14",11.7224,11.7459,11.5634,11.6282,5085900.0],["2018-05-15",11.5516,11.793,11.5163,11.793,3652300.0],["2018-05-16",11.793,11.9226,11.7283,11.7872,4001700.0],["2018-05-17",11.7872,11.8637,11.7401,11.8401,3845400.0],["2018-05-18",11.8048,11.8931,11.7695,11.8284,3196100.0],["2018-05-21",11.8931,11.9167,11.8048,11.8578,3039900.0],["2018-05-22",11.8637,11.9461,11.8637,11.8931,4248300.0],["2018-05-23",11.8166,11.8931,11.7872,11.846,3221400.0],["2018-05-24",11.8225,11.8755,11.6871,11.8107,4319100.0],["2018-05-25",11.7872,11.8578,11.7165,11.7754,3052200.0],["2018-05-29",11.6929,11.7695,11.5458,11.5987,4504800.0],["2018-05-30",11.6753,11.7872,11.6458,11.7459,3578800.0],["2018-05-31",11.7518,11.7695,11.6812,11.7106,5190200.0],["2018-06-01",11.7754,11.9049,11.7636,11.8107,3524200.0],["2018-06-04",11.8401,12.0344,11.8284,11.9873,3227900.0],["2018-06-05",12.0344,12.2582,12.0109,12.1404,9626000.0],["2018-06-06",12.1816,12.3347,12.1228,12.3347,3543000.0],["2018-06-07",12.3288,12.3877,12.1757,12.2346,3698400.0],["2018-06-08",12.217,12.317,12.1581,12.2523,4232500.0],["2018-06-11",12.2582,12.3406,12.2287,12.2994,6489600.0],["2018-06-12",12.3112,12.4642,12.3053,12.423,4685800.0],["2018-06-13",12.423,12.4348,12.2994,12.3465,3833000.0],["2018-06-14",12.4118,12.5544,12.2692,12.2752,4724900.0],["2018-06-15",12.2633,12.3108,12.1326,12.293,5742800.0],["2018-06-18",12.2336,12.4237,12.2336,12.3346,3977500.0],["2018-06-19",12.2277,12.501,12.2098,12.4772,5695800.0],["2018-06-20",12.4831,12.697,12.4772,12.5841,7243500.0],["2018-06-21",12.6079,12.697,12.501,12.5247,2932300.0],["2018-06-22",12.5901,12.6376,12.5366,12.5604,4130400.0],["2018-06-25",12.4772,12.4891,12.2633,12.3465,3934100.0],["2018-06-26",12.3584,12.4,12.2455,12.2514,4446900.0],["2018-06-27",12.2752,12.3168,12.0613,12.0672,4178100.0],["2018-06-28",12.0256,12.1207,11.9543,12.0613,4466900.0],["2018-06-29",12.0732,12.1682,12.0256,12.0791,3382000.0],["2018-07-02",12.0197,12.1504,11.9543,12.1445,3034800.0],["2018-07-03",12.1801,12.1979,11.9365,11.9484,2162500.0],["2018-07-05",11.9781,12.0851,11.8771,12.0613,4133900.0],["2018-07-06",12.0672,12.1564,12.0078,12.0316,3277000.0],["2018-07-09",12.0375,12.1088,11.9841,12.0613,3815200.0],["2018-07-10",12.0494,12.1742,12.0375,12.1445,3292000.0],["2018-07-11",12.1088,12.1801,12.0613,12.0613,2454400.0],["2018-07-12",12.1267,12.1564,11.9959,12.1267,2319700.0],["2018-07-13",12.1266,12.1385,12.0316,12.0969,2668800.0],["2018-07-16",12.1029,12.1504,11.9841,12.0435,2412800.0],["2018-07-17",11.9068,12.1623,11.9068,12.1207,3899700.0],["2018-07-18",12.091,12.1326,11.8771,11.9781,5118400.0],["2018-07-19",11.9484,12.0672,11.9365,12.0554,3821800.0],["2018-07-20",12.0494,12.0969,12.0078,12.0494,2744600.0],["2018-07-23",12.0494,12.0732,12.0019,12.0078,2247800.0],["2018-07-24",12.0494,12.0732,11.9365,12.0138,4437400.0],["2018-07-25",11.99,12.1266,11.9722,12.1148,3464900.0],["2018-07-26",12.1029,12.2395,12.0672,12.1207,2441600.0],["2018-07-27",12.1326,12.1861,11.9603,12.0375,2390700.0],["2018-07-30",12.0375,12.0435,11.8355,11.9484,3714100.0],["2018-07-31",11.9662,12.0197,11.8652,11.9781,5598100.0],["2018-08-01",11.9722,12.1267,11.8771,11.9722,5025400.0],["2018-08-02",11.9484,12.3584,11.9187,12.2336,8278200.0],["2018-08-03",11.5919,11.788,11.3543,11.5266,15753900.0],["2018-08-06",11.5147,11.5563,11.2592,11.3364,9558500.0],["2018-08-07",11.3305,11.4968,11.3305,11.3899,7536200.0],["2018-08-08",11.4018,11.4493,11.3602,11.378,5381600.0],["2018-08-09",11.378,11.4077,11.2235,11.2414,3612300.0],["2018-08-10",11.1701,11.2414,11.1285,11.1938,4367200.0],["2018-08-13",11.1998,11.1998,11.0275,11.1404,3684200.0],["2018-08-14",11.1522,11.2354,11.1225,11.176,3855900.0],["2018-08-15",11.1225,11.3067,11.0928,11.2295,6612500.0],["2018-08-16",11.2948,11.3721,11.1819,11.2057,5382400.0],["2018-08-17",11.1582,11.4077,11.1582,11.2354,5583200.0],["2018-08-20",11.2414,11.3483,11.2176,11.2711,3985200.0],["2018-08-21",11.283,11.3364,11.1938,11.2235,3760600.0],["2018-08-22",11.2176,11.3602,11.1938,11.2711,3214500.0],["2018-08-23",11.2889,11.3245,11.1701,11.2235,3229200.0],["2018-08-24",11.2473,11.2473,11.1522,11.1819,3039500.0],["2018-08-27",11.2117,11.2473,11.1225,11.1938,4552500.0],["2018-08-28",11.1998,11.2711,11.1463,11.176,3432100.0],["2018-08-29",11.1641,11.283,11.1463,11.2235,3023700.0],["2018-08-30",11.1998,11.2829,11.1344,11.1701,3794100.0],["2018-08-31",11.1344,11.2889,11.1225,11.2414,3943200.0],["2018-09-04",11.2473,11.283,11.1701,11.2057,3391100.0],["2018-09-05",11.1582,11.1879,11.0275,11.1166,5250700.0],["2018-09-06",11.1047,11.3008,11.1047,11.2651,4784400.0],["2018-09-07",11.2354,11.277,11.1938,11.2235,2903100.0],["2018-09-10",11.2592,11.3899,11.2057,11.3721,3489900.0],["2018-09-11",11.3186,11.4137,11.277,11.384,4655000.0],["2018-09-12",11.3543,11.4909,11.3424,11.4671,3537200.0],["2018-09-13",11.5331,11.5992,11.2031,11.2451,7929900.0],["2018-09-14",11.2451,11.2751,11.0471,11.2391,4843400.0],["2018-09-17",11.2631,11.3891,11.0951,11.1131,5154300.0],["2018-09-18",11.0951,11.2631,11.0831,11.1971,4512200.0],["2018-09-19",11.2391,11.3051,11.1491,11.1611,4695600.0],["2018-09-20",11.1971,11.2571,11.1311,11.2331,3990700.0],["2018-09-21",11.2751,11.4431,11.2631,11.4191,10034900.0],["2018-09-24",11.3651,11.4131,11.2451,11.2691,4537100.0],["2018-09-25",11.2751,11.3531,11.2451,11.2631,4053700.0],["2018-09-26",11.2691,11.6292,11.2031,11.4371,9555100.0],["2018-09-27",11.4251,11.4971,11.3471,11.3651,3461500.0],["2018-09-28",11.3291,11.4851,11.3291,11.4371,4190800.0],["2018-10-01",11.4911,11.5631,11.3711,11.4071,3212100.0],["2018-10-02",11.4251,11.4671,11.2991,11.3351,4203700.0],["2018-10-03",11.4071,11.5091,11.3891,11.4491,2839200.0],["2018-10-04",11.4131,11.4371,11.0591,11.1611,4876500.0],["2018-10-05",11.1431,11.2031,10.8551,10.9031,7508500.0],["2018-10-08",10.8551,10.8791,10.7111,10.8131,5650200.0],["2018-10-09",10.7771,10.9211,10.7111,10.9031,7283600.0],["2018-10-10",10.9211,10.9211,10.6511,10.6571,4942600.0],["2018-10-11",10.6331,10.8191,10.555,10.6031,6195200.0],["2018-10-12",10.7651,10.8311,10.543,10.7471,5121200.0],["2018-10-15",10.7591,10.9271,10.7051,10.8251,4170900.0],["2018-10-16",10.8791,11.0771,10.8431,11.0411,3426400.0],["2018-10-17",11.0171,11.1431,10.9631,11.0531,2907200.0],["2018-10-18",11.0411,11.0951,10.9391,11.0051,3349800.0],["2018-10-19",11.0831,11.1131,10.8791,10.9091,4148000.0],["2018-10-22",10.9151,10.9751,10.8071,10.8071,7820200.0],["2018-10-23",10.6571,10.8251,10.6571,10.7651,7449600.0],["2018-10-24",10.7711,10.8611,10.5911,10.6031,5475900.0],["2018-10-25",10.6871,10.8131,10.6391,10.7591,4794800.0],["2018-10-26",10.6451,10.6991,10.513,10.5731,6480400.0],["2018-10-29",10.6571,10.7471,10.435,10.5551,5610300.0],["2018-10-30",10.5731,10.7231,10.537,10.7231,6098500.0],["2018-10-31",10.9991,10.9991,10.7951,10.8251,7538700.0],["2018-11-01",10.8191,10.9031,10.7471,10.8431,5443500.0],["2018-11-02",10.6931,11.0471,10.6871,10.7471,6902700.0],["2018-11-05",10.7951,11.1971,10.7891,11.0651,7024700.0],["2018-11-06",11.0351,11.1851,10.9751,11.0891,4713800.0],["2018-11-07",11.1251,11.2151,11.0651,11.0951,3452100.0],["2018-11-08",11.0651,11.3951,11.0651,11.3831,5219200.0],["2018-11-09",11.3111,11.4011,11.2271,11.2931,5104100.0],["2018-11-12",11.2691,11.3471,11.1251,11.1371,3739300.0],["2018-11-13",11.1791,11.4791,11.1791,11.3351,6419700.0],["2018-11-14",11.4131,11.4971,11.2091,11.3231,5235500.0],["2018-11-15",11.3051,11.3951,11.1791,11.2571,9782100.0],["2018-11-16",11.2211,11.4251,11.2211,11.3351,6784300.0],["2018-11-19",11.3351,11.3771,11.1971,11.2271,5292900.0],["2018-11-20",10.9571,11.2271,10.9571,11.1731,4431900.0],["2018-11-21",11.2151,11.2331,10.8311,11.0591,5516800.0],["2018-11-23",10.9811,11.0951,10.9811,11.0771,832100.0],["2018-11-26",11.1791,11.2031,11.0651,11.1191,4639000.0],["2018-11-27",11.0591,11.2151,11.0591,11.1911,3518100.0],["2018-11-28",11.2571,11.3951,11.2211,11.3111,6335700.0],["2018-11-29",11.2991,11.3351,11.1611,11.2091,4250100.0],["2018-11-30",11.1971,11.2511,11.1491,11.2391,6875400.0],["2018-12-03",11.3471,11.3471,11.0771,11.2331,8626100.0],["2018-12-04",11.2331,11.2451,10.9331,11.0171,5503200.0],["2018-12-06",10.8911,11.0951,10.8011,11.0951,6117600.0],["2018-12-07",11.0711,11.1431,10.8131,10.8911,5149900.0],["2018-12-10",10.9031,11.0231,10.8491,10.9811,6343300.0],["2018-12-11",11.1071,11.1491,10.9511,11.0231,7346300.0],["2018-12-12",11.1611,11.1971,11.0831,11.1251,6434200.0],["2018-12-13",11.1851,11.2631,11.1131,11.2211,5850600.0],["2018-12-14",11.1302,11.209,10.9786,11.0211,4481500.0],["2018-12-17",11.0089,11.0453,10.7422,10.8028,3769600.0],["2018-12-18",10.8634,10.8877,10.6452,10.6998,4607800.0],["2018-12-19",10.7301,10.8513,10.5543,10.6028,4331300.0],["2018-12-20",10.4937,10.53,10.2087,10.3239,6133300.0],["2018-12-21",10.3239,10.524,10.142,10.2027,8982600.0],["2018-12-24",10.1057,10.233,10.0329,10.0329,2637200.0],["2018-12-26",10.0814,10.3178,9.9541,10.3118,4026200.0],["2018-12-27",10.2027,10.3663,10.0572,10.3603,3872800.0],["2018-12-28",10.3906,10.4633,10.2815,10.33,2664900.0],["2018-12-31",10.33,10.3845,10.2027,10.3421,2895800.0],["2019-01-02",10.2148,10.4694,10.1905,10.3906,4950000.0],["2019-01-03",10.3057,10.3603,10.2148,10.2269,4295200.0],["2019-01-04",10.3178,10.4937,10.2815,10.3603,4908500.0],["2019-01-07",10.3724,10.427,10.2269,10.33,6236200.0],["2019-01-08",10.3906,10.4512,10.2754,10.3482,6332800.0],["2019-01-09",10.4027,10.6452,10.4027,10.4997,5235600.0],["2019-01-10",10.4512,10.6028,10.4512,10.5543,4387100.0],["2019-01-11",10.5058,10.6391,10.5058,10.621,3949100.0],["2019-01-14",10.5603,10.6816,10.5543,10.6088,5238300.0],["2019-01-15",10.6028,10.7786,10.5482,10.7301,3898800.0],["2019-01-16",10.7483,10.8513,10.7422,10.7604,4239200.0],["2019-01-17",10.7604,10.9119,10.7361,10.8695,4563700.0],["2019-01-18",10.9544,11.112,10.9119,11.0696,3569800.0],["2019-01-22",11.0574,11.0938,10.9241,10.9665,3815000.0],["2019-01-23",10.9968,11.0574,10.8695,10.9544,3888900.0],["2019-01-24",10.9786,11.0756,10.9423,11.0211,5090300.0],["2019-01-25",11.0696,11.112,11.0029,11.0514,5796200.0],["2019-01-28",10.9726,11.0817,10.9423,11.015,5485100.0],["2019-01-29",10.9968,11.0453,10.8453,10.9908,6242000.0],["2019-01-30",11.0453,11.1605,10.9908,11.0999,5543600.0],["2019-01-31",11.0696,11.112,11.0029,11.0635,7816700.0],["2019-02-01",11.0817,11.2575,11.0574,11.2029,7075100.0],["2019-02-04",11.1969,11.2454,11.1362,11.1605,5275900.0],["2019-02-05",11.1605,11.3545,11.1605,11.2211,6923700.0],["2019-02-06",11.209,11.312,11.209,11.2757,5012100.0],["2019-02-07",11.2454,11.3484,11.0938,11.1059,6923400.0],["2019-02-08",10.6998,10.9847,10.5664,10.918,14303000.0],["2019-02-11",10.9423,11.0756,10.7725,10.8271,9727300.0],["2019-02-12",10.8756,10.9423,10.7483,10.9059,6309200.0],["2019-02-13",10.9362,11.0089,10.8756,10.8816,4729700.0],["2019-02-14",10.8695,10.9059,10.7543,10.7604,5781300.0],["2019-02-15",10.8149,10.8877,10.7725,10.7907,12106100.0],["2019-02-19",10.7665,10.8634,10.7543,10.8149,6102000.0],["2019-02-20",10.8331,10.8634,10.7846,10.8149,4081500.0],["2019-02-21",10.8149,10.8331,10.6695,10.6876,5320500.0],["2019-02-22",10.718,10.8453,10.6937,10.8089,4185700.0],["2019-02-25",10.8453,10.8513,10.724,10.7361,5700500.0],["2019-02-26",10.7543,10.8271,10.7058,10.7483,5051800.0],["2019-02-27",10.724,10.8089,10.718,10.7907,3020800.0],["2019-02-28",10.821,11.0029,10.7907,10.8331,10147000.0],["2019-03-01",10.8938,11.0877,10.8028,11.0393,11710000.0],["2019-03-04",11.0635,11.1059,10.9544,11.0514,5777600.0],["2019-03-05",11.0392,11.0877,10.9241,10.9544,5399700.0],["2019-03-06",10.9786,11.015,10.8998,10.9968,4793700.0],["2019-03-07",10.9604,11.015,10.6634,10.7361,5315400.0],["2019-03-08",10.6452,10.8695,10.621,10.8695,5323500.0],["2019-03-11",10.8998,11.0089,10.8756,11.0089,4143600.0],["2019-03-12",11.0332,11.0877,10.9726,11.0211,4827100.0],["2019-03-13",11.0514,11.1969,11.0029,11.1544,5349000.0],["2019-03-14",11.1789,11.1851,11.0748,11.1483,6837100.0],["2019-03-15",11.1667,11.2709,11.1238,11.2464,14507300.0],["2019-03-18",11.2647,11.2831,10.989,11.1422,7162200.0],["2019-03-19",11.1544,11.1789,11.0441,11.0748,6500700.0],["2019-03-20",11.0564,11.136,11.0073,11.0319,4512700.0],["2019-03-21",10.989,11.2341,10.989,11.228,4736300.0],["2019-03-22",11.1973,11.2525,11.1299,11.1851,4006800.0],["2019-03-25",11.1422,11.1973,11.0502,11.1544,3458300.0],["2019-03-26",11.2218,11.3873,11.1912,11.3812,4799100.0],["2019-03-27",11.3689,11.467,11.3567,11.3812,4749800.0],["2019-03-28",11.4302,11.5467,11.3812,11.418,5247100.0],["2019-03-29",11.4425,11.4854,11.2893,11.3199,6064500.0],["2019-04-01",11.3689,11.4486,11.3567,11.4364,4297500.0],["2019-04-02",11.4364,11.6325,11.3873,11.6018,6463400.0],["2019-04-03",11.6386,11.7918,11.6018,11.6876,6285100.0],["2019-04-04",11.6815,11.7122,11.6141,11.657,2955300.0],["2019-04-05",11.7122,11.988,11.6938,11.8838,9897200.0],["2019-04-08",11.8102,11.9512,11.7428,11.9389,8903300.0],["2019-04-09",11.8715,11.9083,11.7612,11.8776,8261000.0],["2019-04-10",11.8776,11.9205,11.7918,11.8715,4007900.0],["2019-04-11",11.798,11.8225,11.6386,11.7489,6822100.0],["2019-04-12",11.7734,11.8102,11.6325,11.7122,5428500.0],["2019-04-15",11.7428,11.7734,11.6938,11.7489,2535400.0],["2019-04-16",11.7551,11.7918,11.6999,11.7918,5220500.0],["2019-04-17",11.8041,11.8592,11.7489,11.8286,3623100.0],["2019-04-18",11.847,11.8715,11.7796,11.8286,4772100.0],["2019-04-22",11.8102,11.8654,11.7551,11.8102,3916300.0],["2019-04-23",11.8286,11.9512,11.8225,11.896,5878800.0],["2019-04-24",11.9205,11.9941,11.8776,11.9144,4655500.0],["2019-04-25",11.8776,11.9021,11.7489,11.7551,2766100.0],["2019-04-26",11.7796,12.086,11.7796,12.0676,6524900.0],["2019-04-29",12.0676,12.0983,11.847,11.896,5861600.0],["2019-04-30",11.8838,11.9573,11.7857,11.9144,5766800.0],["2019-05-01",11.9634,11.9634,11.8286,11.8409,4512900.0],["2019-05-02",11.8347,11.9021,11.7673,11.8102,3502500.0],["2019-05-03",11.8041,11.9144,11.7122,11.8286,3430300.0],["2019-05-06",11.6754,11.847,11.6631,11.7796,9078300.0],["2019-05-07",11.6693,11.8102,11.6509,11.7673,9386700.0],["2019-05-08",11.326,11.9083,11.3199,11.7673,15060600.0],["2019-05-09",11.7122,11.9083,11.7122,11.7673,10749400.0],["2019-05-10",11.7367,11.9021,11.7183,11.8899,5449500.0],["2019-05-13",11.7551,11.798,11.657,11.6815,5059400.0],["2019-05-14",11.7734,11.9083,11.7551,11.8409,5010200.0],["2019-05-15",11.7734,11.9818,11.7734,11.9144,4063600.0],["2019-05-16",11.9205,12.1289,11.9205,12.0125,4938200.0],["2019-05-17",11.9267,11.9818,11.8163,11.8409,5425600.0],["2019-05-20",11.7489,11.9083,11.7367,11.7857,4571300.0],["2019-05-21",11.8776,11.9634,11.847,11.896,3536200.0],["2019-05-22",11.8592,12.0186,11.8225,11.9328,4417100.0],["2019-05-23",11.8409,11.9512,11.8163,11.9328,5372100.0],["2019-05-24",11.9879,12.135,11.8041,11.8654,4546900.0],["2019-05-28",11.8776,12.0063,11.8041,11.8531,9117900.0],["2019-05-29",11.8286,11.896,11.6693,11.8654,5834400.0],["2019-05-30",11.847,11.9389,11.8102,11.8347,2891100.0],["2019-05-31",11.7551,11.9083,11.7428,11.8899,5098900.0],["2019-06-03",11.896,12.0615,11.8409,11.8838,6346200.0],["2019-06-04",12.0247,12.6008,11.945,12.4844,19064000.0],["2019-06-05",12.3557,12.3802,12.0002,12.1657,12555000.0],["2019-06-06",12.1412,12.2637,12.0615,12.2331,4182800.0],["2019-06-07",12.3066,12.4292,12.2637,12.3495,3400500.0],["2019-06-10",12.4354,12.4783,12.2147,12.2699,6341700.0],["2019-06-11",12.3189,12.3373,12.1412,12.1902,4171500.0],["2019-06-12",12.1902,12.3557,12.1534,12.3434,4381600.0],["2019-06-13",12.3744,12.4858,12.331,12.4177,2709700.0],["2019-06-14",12.4053,12.4672,12.3125,12.4363,2756500.0],["2019-06-17",12.4115,12.4425,12.2939,12.4177,3881700.0],["2019-06-18",12.1453,12.2382,11.8853,12.1144,14846400.0],["2019-06-19",12.133,12.2382,12.0401,12.201,5673800.0],["2019-06-20",12.3001,12.3434,12.1701,12.3125,7140200.0],["2019-06-21",12.2506,12.492,12.2258,12.4363,13443300.0],["2019-06-24",12.4672,12.492,12.3125,12.3434,4866400.0],["2019-06-25",12.3806,12.4734,12.3372,12.3434,4251200.0],["2019-06-26",12.3806,12.4115,12.133,12.133,6497300.0],["2019-06-27",12.2072,12.2444,12.1329,12.1825,3138200.0],["2019-06-28",12.2382,12.3125,12.201,12.3125,5450600.0],["2019-07-01",12.4177,12.4734,12.2629,12.3682,4883500.0],["2019-07-02",12.3744,12.4858,12.3248,12.4796,3749200.0],["2019-07-03",12.5044,12.5663,12.4425,12.5353,3773300.0],["2019-07-05",12.4982,12.6096,12.4734,12.5972,3144200.0],["2019-07-08",12.5848,12.6839,12.5415,12.5972,3977700.0],["2019-07-09",12.5972,12.7891,12.5229,12.7829,4781700.0],["2019-07-10",12.8448,12.9315,12.6591,12.721,6151900.0],["2019-07-11",12.7458,12.7829,12.591,12.6344,4329500.0],["2019-07-12",12.6591,12.6963,12.622,12.6901,2950300.0],["2019-07-15",12.6963,12.8696,12.6963,12.8572,2860000.0],["2019-07-16",12.8448,12.8448,12.6777,12.7086,4715500.0],["2019-07-17",12.6901,12.7272,12.6158,12.622,2942100.0],["2019-07-18",12.5972,12.7272,12.5663,12.6963,2369700.0],["2019-07-19",12.7582,12.7644,12.6158,12.6282,2602000.0],["2019-07-22",12.6653,12.7086,12.5848,12.6282,2472700.0],["2019-07-23",12.6653,12.8077,12.6096,12.7891,4536200.0],["2019-07-24",12.7767,12.9501,12.7458,12.9253,4014500.0],["2019-07-25",12.9067,12.9624,12.851,12.9005,3238800.0],["2019-07-26",12.9191,13.0677,12.9191,13.0429,4207500.0],["2019-07-29",13.0182,13.1296,13.0182,13.0863,3840400.0],["2019-07-30",13.0058,13.0058,12.8696,12.9377,5234200.0],["2019-07-31",12.9501,13.1172,12.8696,12.9996,6496400.0],["2019-08-01",12.9934,13.1543,12.9253,13.0553,8911200.0],["2019-08-02",12.6344,13.7919,12.6282,13.5072,12614000.0],["2019-08-05",13.3277,13.4143,12.9377,13.0305,8008200.0],["2019-08-06",13.0863,13.2596,12.9129,13.2348,6397000.0],["2019-08-07",13.1791,13.2905,13.0677,13.2472,6319300.0],["2019-08-08",13.3153,13.4329,13.2348,13.3772,3760900.0],["2019-08-09",13.371,13.5196,13.3215,13.3648,4451800.0],["2019-08-12",13.3091,13.402,13.1729,13.1853,3695400.0],["2019-08-13",13.2224,13.2967,13.1482,13.2534,9426300.0],["2019-08-14",13.1048,13.1729,12.8325,12.8572,6910200.0],["2019-08-15",12.9191,13.0367,12.9191,12.9253,5305900.0],["2019-08-16",12.9872,13.1605,12.9872,13.0553,6217300.0],["2019-08-19",13.1482,13.2782,13.1234,13.241,3392000.0],["2019-08-20",13.2472,13.3215,13.1358,13.241,3488500.0],["2019-08-21",13.3277,13.4948,13.2905,13.4762,4162600.0],["2019-08-22",13.5258,13.6062,13.4081,13.5567,4320800.0],["2019-08-23",13.4948,13.5567,13.1977,13.2348,3347800.0],["2019-08-26",13.3277,13.4267,13.2596,13.4082,4152200.0],["2019-08-27",13.4453,13.5629,13.402,13.5381,5871800.0],["2019-08-28",13.5134,13.6248,13.3896,13.6,3938300.0],["2019-08-29",13.6991,13.7548,13.6248,13.6929,3625900.0],["2019-08-30",13.7672,13.8167,13.6434,13.6929,3435600.0],["2019-09-03",13.6248,13.6743,13.532,13.5815,5739100.0],["2019-09-04",13.6558,13.7981,13.6186,13.7858,4209700.0],["2019-09-05",13.9034,14.0953,13.8477,13.99,5856100.0],["2019-09-06",13.9838,14.2067,13.9281,14.1448,3660900.0],["2019-09-09",14.1696,14.4481,14.151,14.4234,7023000.0],["2019-09-10",14.3738,14.4667,14.2191,14.3738,6709100.0],["2019-09-11",14.411,14.7019,14.3243,14.6957,7659300.0],["2019-09-12",14.7452,14.9124,14.64,14.7081,7081800.0],["2019-09-13",14.7705,14.8205,14.5333,14.5833,5367500.0],["2019-09-16",14.4022,14.4646,14.165,14.2087,8365500.0],["2019-09-17",14.2711,14.2836,14.115,14.2711,5004700.0],["2019-09-18",14.6707,14.6707,14.0464,14.2399,5840600.0],["2019-09-19",14.2212,14.2524,14.1338,14.1775,4257200.0],["2019-09-20",14.2087,14.2649,14.0027,14.0526,8310600.0],["2019-09-23",13.9527,14.1712,13.9527,13.9839,8226600.0],["2019-09-24",14.1213,14.2212,13.5345,13.678,15050600.0],["2019-09-25",13.7967,13.9652,13.6219,13.9465,8609900.0],["2019-09-26",13.9777,14.115,13.8903,14.0089,4764900.0],["2019-09-27",14.2461,14.4834,14.2149,14.3897,9267600.0],["2019-09-30",14.3772,14.602,14.371,14.4646,6341400.0],["2019-10-01",14.4959,14.5833,14.4459,14.4959,4410800.0],["2019-10-02",14.346,14.4085,14.1525,14.2149,6418200.0],["2019-10-03",14.1837,14.3148,14.0464,14.2961,6519100.0],["2019-10-04",14.3585,14.5708,14.3148,14.552,5802100.0],["2019-10-07",14.4646,14.6207,14.3335,14.5583,3619600.0],["2019-10-08",14.4709,14.552,14.3273,14.4584,5456800.0],["2019-10-09",14.5458,14.6082,14.4084,14.5957,4633400.0],["2019-10-10",14.5895,14.7206,14.5458,14.7081,5362900.0],["2019-10-11",14.8018,14.8767,14.6644,14.8142,4544400.0],["2019-10-14",14.808,14.8579,14.6956,14.833,4893300.0],["2019-10-15",14.8579,14.9703,14.7331,14.9641,4176800.0],["2019-10-16",14.9328,15.0015,14.8579,14.9578,3907000.0],["2019-10-17",14.989,15.0889,14.8767,14.9453,3369000.0],["2019-10-18",14.9141,15.0639,14.8455,15.0015,3606500.0],["2019-10-21",15.0702,15.2138,15.0078,15.2013,4046800.0],["2019-10-22",15.2075,15.2762,15.1326,15.1326,4498000.0],["2019-10-23",15.1201,15.3137,15.0764,15.3074,4082600.0],["2019-10-24",15.3261,15.476,15.2637,15.4635,3858600.0],["2019-10-25",15.451,15.5759,15.426,15.4947,4584600.0],["2019-10-28",15.5696,15.7944,15.5571,15.6196,7663600.0],["2019-10-29",15.6383,15.8755,15.5883,15.6258,6215700.0],["2019-10-30",15.6383,15.7507,15.4323,15.7319,6213100.0],["2019-10-31",15.707,15.7694,15.5197,15.6445,8828900.0],["2019-11-01",15.7569,16.7433,15.6196,16.531,14391300.0],["2019-11-04",16.5872,16.8182,16.4623,16.6122,13175700.0],["2019-11-05",16.5997,16.6933,16.5248,16.5497,8904600.0],["2019-11-06",16.6808,17.174,16.556,17.1491,7505400.0],["2019-11-07",17.1865,17.4799,17.0804,17.3925,7893000.0],["2019-11-08",17.3301,17.4362,17.2052,17.3988,5836400.0],["2019-11-11",17.3426,17.3426,17.0304,17.0804,8234500.0],["2019-11-12",16.7308,16.8556,16.5248,16.6371,10737100.0],["2019-11-13",16.5934,16.7433,16.3437,16.4811,7422400.0],["2019-11-14",16.4499,16.6059,16.35,16.531,5375300.0],["2019-11-15",16.6309,16.7682,16.5872,16.7308,7740200.0],["2019-11-18",16.6621,17.0055,16.6621,16.9056,7422500.0],["2019-11-19",16.9306,17.1615,16.9306,17.0741,5490800.0],["2019-11-20",16.9743,17.0617,16.7308,16.8369,6041500.0],["2019-11-21",16.787,16.8993,16.7745,16.8744,5917600.0],["2019-11-22",16.9118,17.0117,16.8494,16.8556,5133400.0],["2019-11-25",16.9618,17.199,16.9555,17.0929,6700500.0],["2019-11-26",17.0554,17.174,17.0117,17.0866,29862100.0],["2019-11-27",17.1303,17.1865,16.8993,17.0304,5430500.0],["2019-11-29",16.9555,17.018,16.762,16.7807,3930200.0],["2019-12-02",16.7433,16.8744,16.7058,16.7995,4625200.0],["2019-12-03",16.6371,16.7932,16.581,16.6996,7094900.0],["2019-12-04",16.7433,16.9493,16.6933,16.7058,5601000.0],["2019-12-05",16.6996,16.7745,16.6309,16.7558,5162500.0],["2019-12-06",16.8307,16.9368,16.7558,16.7682,4162600.0],["2019-12-09",16.7245,16.9181,16.7121,16.8119,4863300.0],["2019-12-10",16.7745,16.8432,16.7121,16.737,4927600.0],["2019-12-11",16.7495,16.787,16.5497,16.5997,4442200.0],["2019-12-12",16.5497,16.8993,16.5497,16.8869,7946700.0],["2019-12-13",16.8244,17.0117,16.8244,16.9992,4668800.0],["2019-12-16",17.081,17.2634,17.0181,17.0621,8356500.0],["2019-12-17",17.0118,17.1502,16.8609,16.8923,6113200.0],["2019-12-18",16.8986,16.9804,16.8797,16.8986,5674000.0],["2019-12-19",16.8609,17.0999,16.754,17.0873,5316000.0],["2019-12-20",17.2508,17.408,17.0558,17.2508,14784600.0],["2019-12-23",17.2131,17.2697,17.0307,17.0684,3518600.0],["2019-12-24",17.0621,17.1313,17.0181,17.0244,1069000.0],["2019-12-26",17.0244,17.1753,17.0118,17.1627,2593200.0],["2019-12-27",17.2068,17.3011,17.0999,17.2131,3339200.0],["2019-12-30",17.1816,17.2131,16.8294,16.842,4391300.0],["2019-12-31",16.8043,16.9112,16.754,16.842,3275700.0],["2020-01-02",16.9238,16.9992,16.4269,16.4709,8124900.0],["2020-01-03",16.2697,16.5401,16.2068,16.4144,4993800.0],["2020-01-06",16.3011,16.4081,16.1062,16.2571,8018800.0],["2020-01-07",16.2257,16.5275,16.1691,16.3326,6180600.0],["2020-01-08",16.364,16.6345,16.3011,16.4772,5965900.0],["2020-01-09",16.559,16.7917,16.5527,16.7665,6917400.0],["2020-01-10",16.8294,16.8672,16.4961,16.515,5206400.0],["2020-01-13",16.559,16.7036,16.4081,16.6659,7247900.0],["2020-01-14",16.6848,16.8231,16.6722,16.7728,4511500.0],["2020-01-15",16.8231,17.0244,16.7665,17.0244,4883200.0],["2020-01-16",17.1187,17.3514,16.9992,17.3514,5072800.0],["2020-01-17",17.3891,17.5401,17.3263,17.4646,7463900.0],["2020-01-21",17.4269,17.452,17.1565,17.1816,7662500.0],["2020-01-22",17.3325,17.5338,17.1942,17.3451,3686900.0],["2020-01-23",17.32,17.452,17.1376,17.452,4243400.0],["2020-01-24",17.3263,17.3577,16.9615,17.0432,5294600.0],["2020-01-27",16.7099,17.1879,16.6974,17.0747,6255800.0],["2020-01-28",17.125,17.3766,17.1061,17.2885,4486400.0],["2020-01-29",17.3325,17.3954,17.2445,17.3011,3700700.0],["2020-01-30",17.169,17.3703,17.0244,17.3577,3631000.0],["2020-01-31",17.2948,17.3514,16.8546,16.9175,13437500.0],["2020-02-03",17.0433,17.1753,16.9615,17.037,4394400.0],["2020-02-04",17.2193,17.3577,17.1816,17.2696,5245400.0],["2020-02-05",17.3766,17.647,17.32,17.5589,5801300.0],["2020-02-06",17.6281,17.7665,17.5086,17.5904,5730900.0],["2020-02-07",17.5401,17.6281,17.3263,17.3891,4134100.0],["2020-02-10",17.408,17.8797,17.3451,17.7979,6758300.0],["2020-02-11",17.8545,17.8923,17.6344,17.7602,9613800.0],["2020-02-12",16.5653,16.6848,16.1313,16.4332,20446900.0],["2020-02-13",16.4081,16.7288,16.276,16.3892,8992400.0],["2020-02-14",16.4521,16.6093,16.4206,16.5024,5829600.0],["2020-02-18",16.603,16.6408,16.1565,16.2194,7304500.0],["2020-02-19",16.2257,16.6533,16.081,16.4898,9015000.0],["2020-02-20",16.4395,16.6722,16.3703,16.6659,6683200.0],["2020-02-21",16.5653,16.6156,16.0747,16.2068,12934500.0],["2020-02-24",15.7226,15.9112,15.6219,15.7917,8089700.0],["2020-02-25",15.8483,15.8798,15.0999,15.1314,8644600.0],["2020-02-26",15.188,15.4018,14.9616,14.9742,6924300.0],["2020-02-27",14.6723,14.7918,14.2572,14.2824,10540500.0],["2020-02-28",13.8862,14.2509,13.7415,14.0811,14106800.0],["2020-03-02",14.1692,14.7792,14.0371,14.7729,9722800.0],["2020-03-03",14.6786,15.1377,14.2446,14.4962,10577600.0],["2020-03-04",14.7415,15.1188,14.6597,15.0308,6838800.0],["2020-03-05",14.6723,14.8358,14.0371,14.0748,11617400.0],["2020-03-06",13.4962,14.2321,13.4711,14.056,16566400.0],["2020-03-09",13.1063,13.5466,12.5843,12.685,11371700.0],["2020-03-10",13.1,13.773,12.8736,13.773,9232600.0],["2020-03-11",13.3642,13.7981,13.3076,13.666,13919600.0],["2020-03-12",12.7541,13.6094,12.6598,13.0057,15484500.0],["2020-03-13",13.6283,14.0811,13.4271,13.9176,20301600.0],["2020-03-16",12.7327,13.4887,12.1164,13.2409,10090600.0],["2020-03-17",13.4188,14.7277,13.2409,14.3338,11154500.0],["2020-03-18",13.5396,14.4672,12.8216,13.692,11373700.0],["2020-03-19",13.6158,13.8128,12.5548,12.7517,9055400.0],["2020-03-20",12.7327,12.8407,11.6398,11.6716,10324700.0],["2020-03-23",11.678,12.1354,11.2459,11.786,8851100.0],["2020-03-24",12.1735,12.7072,11.7034,12.1418,7201900.0],["2020-03-25",12.1735,12.5929,11.6208,12.2244,8760200.0],["2020-03-26",12.1926,13.2791,12.1608,13.1901,8143600.0],["2020-03-27",12.9296,13.0948,12.415,12.542,6038400.0],["2020-03-30",12.6691,12.6691,11.7605,12.0147,8272800.0],["2020-03-31",11.9257,12.1608,11.4683,11.5191,9065900.0],["2020-04-01",11.1061,11.6525,11.0489,11.1824,8230600.0],["2020-04-02",11.2459,11.9194,11.1315,11.3412,8495200.0],["2020-04-03",11.2396,11.4238,11.1125,11.2586,4608300.0],["2020-04-06",11.6398,12.2943,11.4429,12.2117,7235100.0],["2020-04-07",12.5865,12.8915,12.3197,12.631,8098900.0],["2020-04-08",12.6691,12.9932,12.5166,12.8724,7191900.0],["2020-04-09",12.9233,13.2282,12.7581,12.828,5953000.0],["2020-04-13",12.7644,12.9169,12.5675,12.6691,4624800.0],["2020-04-14",12.9614,13.0694,12.6882,12.8089,4286200.0],["2020-04-15",12.5865,12.5865,12.1354,12.1545,4475600.0],["2020-04-16",12.3133,12.3514,12.0147,12.1862,4038100.0],["2020-04-17",12.4531,12.6945,12.4531,12.6628,5276900.0],["2020-04-20",12.523,12.631,12.0401,12.2815,6798600.0],["2020-04-21",12.0846,12.1164,11.7987,11.8749,5909600.0],["2020-04-22",12.1164,12.1418,11.913,12.0147,5672400.0],["2020-04-23",12.0973,12.2307,11.9766,12.0973,5620500.0],["2020-04-24",12.1989,12.1989,11.5382,11.7542,8603400.0],["2020-04-27",11.8177,12.1926,11.6208,12.1545,6892000.0],["2020-04-28",12.3514,12.4277,11.8559,12.1545,8276600.0],["2020-04-29",12.4277,12.8216,12.3006,12.6818,5805400.0],["2020-04-30",12.6119,12.6437,11.9194,12.1164,5835800.0],["2020-05-01",11.8813,12.0782,11.7097,11.7669,10671800.0],["2020-05-04",11.6652,12.0147,11.4619,11.9766,9101300.0],["2020-05-05",12.0655,12.4785,12.0592,12.3006,8141700.0],["2020-05-06",12.2752,12.5611,11.9257,12.3705,9472600.0],["2020-05-07",12.5293,12.739,12.2561,12.3578,6904800.0],["2020-05-08",12.4976,12.7771,12.4404,12.6628,6852600.0],["2020-05-11",12.6056,12.6755,12.2244,12.2688,5741700.0],["2020-05-12",12.3006,12.3451,11.9829,11.9893,4849000.0],["2020-05-13",11.9639,12.0338,11.5382,11.6398,4550400.0],["2020-05-14",11.5064,11.6843,11.157,11.678,5974800.0],["2020-05-15",11.5826,12.1354,11.4683,11.7987,14597800.0],["2020-05-18",12.0528,12.4023,12.002,12.326,5961700.0],["2020-05-19",12.2625,12.2625,11.8813,11.9194,4570800.0],["2020-05-20",12.0655,12.2307,11.9639,12.1545,3525400.0],["2020-05-21",12.1545,12.218,11.9702,12.002,4150100.0],["2020-05-22",12.0528,12.1735,11.9385,12.0782,3720000.0],["2020-05-26",12.3959,12.7136,12.2625,12.5929,6240300.0],["2020-05-27",12.7835,12.9995,12.7263,12.8915,8231800.0],["2020-05-28",13.0059,13.152,12.7199,12.9487,8853600.0],["2020-05-29",12.8597,12.9423,12.631,12.7199,14433100.0],["2020-06-01",12.7263,13.2664,12.6437,13.1583,9056300.0],["2020-06-02",14.7722,15.0136,14.5053,14.6451,24359200.0],["2020-06-03",14.7404,14.8421,14.4164,14.5498,7185700.0],["2020-06-04",14.5053,15.0009,14.4418,14.931,8079000.0],["2020-06-05",15.3313,15.7697,15.2614,15.5981,7807100.0],["2020-06-08",15.7125,15.8269,15.4901,15.7697,6857800.0],["2020-06-09",15.4584,15.5727,15.2169,15.4965,4786300.0],["2020-06-10",15.2106,15.3376,14.8929,15.0644,8520000.0],["2020-06-11",14.6133,14.6959,14.2575,14.2956,7492200.0],["2020-06-12",14.6642,14.6705,14.0288,14.3083,6863000.0],["2020-06-15",13.9201,14.318,13.689,14.1896,5298000.0],["2020-06-16",14.5105,14.549,14.0356,14.1126,6865300.0],["2020-06-17",14.0613,14.1447,13.9393,14.0356,5434100.0],["2020-06-18",13.9265,14.0549,13.7981,13.9137,6277400.0],["2020-06-19",14.1704,14.2153,13.734,13.8687,11863800.0],["2020-06-22",13.8816,14.0998,13.7147,13.9586,3403500.0],["2020-06-23",14.1383,14.1704,13.8816,13.9072,5150600.0],["2020-06-24",13.8174,13.8623,13.3874,13.4452,6449200.0],["2020-06-25",13.3938,13.5928,13.3168,13.5864,3958100.0],["2020-06-26",13.5286,13.6249,13.3425,13.5478,5876200.0],["2020-06-29",13.657,13.7725,13.5928,13.6698,4776300.0],["2020-06-30",13.6441,13.9393,13.5799,13.8752,4190700.0],["2020-07-01",14.0163,14.2859,13.9201,13.9201,4592700.0],["2020-07-02",14.0677,14.119,13.7917,13.8302,3985600.0],["2020-07-06",14.0549,14.1062,13.8366,13.8752,4581300.0],["2020-07-07",13.7725,13.8752,13.4516,13.4708,4100100.0],["2020-07-08",13.4644,13.5671,13.381,13.5158,4224400.0],["2020-07-09",13.5671,13.5671,13.0344,13.304,6063200.0],["2020-07-10",13.2783,13.7404,13.2334,13.689,5203600.0],["2020-07-13",13.811,14.1126,13.6184,13.7789,5477500.0],["2020-07-14",13.6249,13.8495,13.5543,13.8366,4801100.0],["2020-07-15",14.0741,14.2795,13.9329,14.2025,3550000.0],["2020-07-16",14.1254,14.2538,14.0484,14.0869,2699500.0],["2020-07-17",14.164,14.1832,13.9586,14.1126,3474900.0],["2020-07-20",14.0549,14.1062,13.8944,14.0549,3315800.0],["2020-07-21",14.1383,14.2666,13.9457,14.0163,4714900.0],["2020-07-22",14.0677,14.7993,14.0677,14.549,8044700.0],["2020-07-23",14.5683,14.8507,14.549,14.5811,5508400.0],["2020-07-24",14.5683,14.703,14.3372,14.4207,4746700.0],["2020-07-27",14.4142,14.671,14.3308,14.6004,4881000.0],["2020-07-28",14.5875,14.6324,14.3886,14.4142,3167100.0],["2020-07-29",14.4913,15.5053,14.4784,15.4988,10695900.0],["2020-07-30",15.3512,15.6593,15.2614,15.5502,7705100.0],["2020-07-31",15.5951,15.6785,15.4026,15.5823,11753800.0],["2020-08-03",15.6079,15.6978,15.056,15.5373,8182400.0],["2020-08-04",15.5245,15.64,15.3191,15.5245,8043300.0],["2020-08-05",15.6336,16.1278,14.4207,14.6838,10570200.0],["2020-08-06",14.6902,14.9469,14.5619,14.6068,4993400.0],["2020-08-07",14.5169,14.9662,14.395,14.9341,5473900.0],["2020-08-10",14.9726,15.2165,14.9341,15.0047,4232600.0],["2020-08-11",15.056,15.2485,14.8635,14.9084,3973700.0],["2020-08-12",14.9726,15.1009,14.8763,14.9983,3160400.0],["2020-08-13",14.979,15.0496,14.8892,15.0432,2734700.0],["2020-08-14",14.9983,15.2678,14.9726,15.1715,3500800.0],["2020-08-17",15.21,15.4988,15.1266,15.3769,5791500.0],["2020-08-18",15.3897,15.3897,15.1651,15.2614,4223200.0],["2020-08-19",15.2614,15.3769,15.1202,15.21,2819000.0],["2020-08-20",15.1138,15.2293,14.979,14.9983,3515900.0],["2020-08-21",15.0432,15.1266,14.9469,15.0753,9316500.0],["2020-08-24",15.2036,15.3705,15.1587,15.3512,2506500.0],["2020-08-25",15.3897,15.5053,15.2678,15.3384,2007700.0],["2020-08-26",15.3897,15.4668,15.21,15.3384,2036600.0],["2020-08-27",15.409,15.4796,15.1394,15.3063,2464100.0],["2020-08-28",15.3577,15.4411,15.2614,15.3769,3042100.0],["2020-08-31",15.409,15.409,15.133,15.1394,4053000.0],["2020-09-01",15.133,15.2165,14.9983,15.1459,2654400.0],["2020-09-02",15.178,15.4539,14.9726,15.3833,3466900.0],["2020-09-03",15.3576,15.409,14.7929,14.9084,3292900.0],["2020-09-04",14.979,15.0817,14.6196,14.7801,2997900.0],["2020-09-08",14.626,14.748,14.4014,14.5105,3990500.0],["2020-09-09",14.7159,14.748,14.5554,14.5619,3765500.0],["2020-09-10",14.6324,14.6774,14.2153,14.241,3791600.0],["2020-09-11",14.3051,14.3051,14.0163,14.196,3161700.0],["2020-09-14",14.3244,14.5875,14.2859,14.4848,3783200.0],["2020-09-15",14.6761,14.8446,14.501,14.5399,3686800.0],["2020-09-16",14.5853,14.7733,14.4946,14.514,3509200.0],["2020-09-17",14.3325,14.6631,14.2029,14.6566,3072900.0],["2020-09-18",14.6437,14.8965,14.6372,14.6826,4762600.0],["2020-09-21",14.4946,14.5918,14.0732,14.2158,3879700.0],["2020-09-22",14.3001,14.3455,14.0991,14.2871,2041800.0],["2020-09-23",14.2612,14.3001,13.7037,13.8658,4092000.0],["2020-09-24",13.8204,14.2547,13.6583,13.9565,3484000.0],["2020-09-25",13.8528,14.0732,13.788,13.9825,2211300.0],["2020-09-28",14.1575,14.3131,14.0667,14.2547,3070500.0],["2020-09-29",14.2612,14.3714,14.0862,14.1186,2368800.0],["2020-09-30",14.1316,14.2742,13.801,13.8917,4639400.0],["2020-10-01",13.9241,14.0991,13.6908,13.9241,4166200.0],["2020-10-02",13.7426,14.0278,13.6454,13.8723,2970600.0],["2020-10-05",13.7945,14.0602,13.7556,13.9241,3350600.0],["2020-10-06",13.9954,14.3455,13.9241,14.0862,4869500.0],["2020-10-07",14.1899,14.4168,14.1121,14.2742,3457400.0],["2020-10-08",14.3519,14.5853,14.339,14.4686,2281900.0],["2020-10-09",14.5853,14.6826,14.3779,14.4103,3284600.0],["2020-10-12",14.4492,14.5075,14.2547,14.4362,2299200.0],["2020-10-13",14.3779,14.4297,14.0019,14.0343,3174200.0],["2020-10-14",14.0732,14.3131,14.0732,14.1704,3729800.0],["2020-10-15",13.9565,14.3714,13.9436,14.3649,2897000.0],["2020-10-16",14.3844,14.4751,14.2482,14.3066,2710300.0],["2020-10-19",14.326,14.352,14.0602,14.0667,2428800.0],["2020-10-20",14.1575,14.3066,14.0278,14.0408,2639100.0],["2020-10-21",14.0538,14.2547,13.9436,14.0732,2995400.0],["2020-10-22",14.0927,14.4622,13.9695,14.4103,2848100.0],["2020-10-23",14.501,14.5918,14.2288,14.2418,3143200.0],["2020-10-26",14.0862,14.1056,13.6389,13.8658,4393300.0],["2020-10-27",13.801,13.8593,13.5157,13.5157,4204900.0],["2020-10-28",13.2888,13.4768,13.0684,13.1333,5776900.0],["2020-10-29",13.1786,13.6324,13.1268,13.5481,10229800.0],["2020-10-30",13.3731,13.4055,12.3619,12.6017,8116200.0],["2020-11-02",12.7897,13.2953,12.7249,13.1786,6043000.0],["2020-11-03",13.3083,13.4444,13.2629,13.3537,4037100.0],["2020-11-04",13.3018,13.3537,13.049,13.1073,5685900.0],["2020-11-05",13.2759,13.7167,13.2759,13.5352,4435500.0],["2020-11-06",13.5611,13.5611,13.2435,13.3472,4204400.0],["2020-11-09",13.8787,14.4233,13.8787,13.8982,5066400.0],["2020-11-10",14.0214,14.0667,13.8917,14.0408,4942200.0],["2020-11-11",14.1121,14.1899,13.4639,13.6324,6177400.0],["2020-11-12",13.5741,13.6843,13.3796,13.5222,3750900.0],["2020-11-13",13.6065,13.8334,13.5611,13.7685,3215100.0],["2020-11-16",13.8398,14.1834,13.7361,14.1251,4409800.0],["2020-11-17",14.0473,14.1769,13.9371,14.151,2633800.0],["2020-11-18",14.1316,14.1964,14.0019,14.0084,3500100.0],["2020-11-19",13.9889,14.0991,13.8787,13.9565,3872400.0],["2020-11-20",13.8982,13.9112,13.4768,13.5481,3628000.0],["2020-11-23",13.6389,13.9565,13.5676,13.8334,3143300.0],["2020-11-24",13.9695,14.5918,13.8982,14.5399,5405200.0],["2020-11-25",14.5594,14.8057,14.3973,14.6372,4811300.0],["2020-11-27",14.6307,14.6566,14.5399,14.5983,1865600.0],["2020-11-30",14.5464,14.6631,14.4103,14.6242,7678000.0],["2020-12-01",14.7279,14.9548,14.6372,14.6501,4051800.0],["2020-12-02",14.5853,14.7085,14.4492,14.4686,4489900.0],["2020-12-03",14.4816,14.5399,14.1899,14.2158,3884600.0],["2020-12-04",14.2029,14.2936,14.0408,14.0667,7127200.0],["2020-12-07",14.0408,14.326,14.0019,14.0862,4959600.0],["2020-12-08",14.0084,14.151,13.95,14.1316,3930900.0],["2020-12-09",14.2223,14.4686,14.0991,14.4427,5992100.0],["2020-12-10",14.3066,14.3649,14.0213,14.1899,3669600.0],["2020-12-11",14.0667,14.4362,14.0667,14.3455,4612400.0],["2020-12-14",14.5075,14.7085,14.3001,14.3066,4784400.0],["2020-12-15",14.3455,14.6307,14.339,14.5788,3934700.0],["2020-12-16",14.6955,14.7928,14.6437,14.6955,4249600.0],["2020-12-17",14.7085,15.1428,14.7085,14.9613,5075700.0],["2020-12-18",15.0038,15.1675,14.8991,14.9056,15133300.0],["2020-12-21",14.7355,14.7944,14.2052,14.4343,5022900.0],["2020-12-22",14.4671,14.4671,14.2118,14.2707,3574100.0],["2020-12-23",14.3099,14.3558,14.1987,14.2248,2486900.0],["2020-12-24",14.2576,14.3165,14.179,14.3099,814300.0],["2020-12-28",14.4016,14.4998,14.2052,14.2118,2446000.0],["2020-12-29",14.2576,14.3427,14.0677,14.1267,2400900.0],["2020-12-30",14.1397,14.3361,14.107,14.2576,1555700.0],["2020-12-31",14.3165,14.3689,14.1659,14.3623,1874100.0],["2021-01-04",14.4016,14.5587,14.1659,14.251,4101700.0],["2021-01-05",14.2379,14.5456,14.2379,14.4671,4131400.0],["2021-01-06",14.5456,15.1806,14.4409,15.1348,4707000.0],["2021-01-07",15.174,15.2591,14.9057,14.9646,4131700.0],["2021-01-08",15.4163,15.5144,15.0824,15.233,4359200.0],["2021-01-11",15.0562,15.2002,14.7551,14.7813,3810600.0],["2021-01-12",14.8009,14.9515,14.6045,14.67,2992000.0],["2021-01-13",14.7224,14.8205,14.5783,14.6569,3295400.0],["2021-01-14",14.7551,14.7944,14.1528,14.179,5800800.0],["2021-01-15",14.1528,14.3558,14.1201,14.3558,4124300.0],["2021-01-19",14.5849,14.9515,14.454,14.6438,6118400.0],["2021-01-20",14.67,14.7027,14.251,14.3754,4509000.0],["2021-01-21",14.3558,14.526,14.2903,14.4212,3799300.0],["2021-01-22",14.3492,14.5194,14.2183,14.4409,2620000.0],["2021-01-25",14.4278,14.8926,14.2314,14.8664,6372500.0],["2021-01-26",14.9449,15.0759,14.5783,14.9449,5921000.0],["2021-01-27",14.886,15.5995,14.886,15.1544,14704300.0],["2021-01-28",15.3377,15.5995,15.0038,15.0104,7673200.0],["2021-01-29",14.9122,15.1479,14.5587,14.5783,5580700.0],["2021-02-01",14.6765,14.8926,14.6111,14.8009,3359000.0],["2021-02-02",14.9122,15.0562,14.7747,14.9646,4025200.0],["2021-02-03",14.9253,14.9515,14.6831,14.8795,3356900.0],["2021-02-04",15.0104,15.2199,14.9253,15.0497,3434600.0],["2021-02-05",15.102,15.1871,14.9515,15.0366,3006200.0],["2021-02-08",15.102,15.3442,15.102,15.2199,3551700.0],["2021-02-09",15.2002,15.3639,15.0431,15.2984,3081800.0],["2021-02-10",15.3835,15.4883,15.2591,15.3639,4562300.0],["2021-02-11",15.7632,16.1429,15.3246,15.4228,8410300.0],["2021-02-12",15.3835,15.7174,15.3835,15.7043,3843700.0],["2021-02-16",15.7567,15.881,15.5865,15.6454,5353900.0],["2021-02-17",15.6257,15.737,15.5275,15.6257,4179000.0],["2021-02-18",15.5406,15.6454,15.3181,15.3835,3416000.0],["2021-02-19",15.4686,15.8287,15.4032,15.6519,4565100.0],["2021-02-22",15.5799,15.7239,15.4883,15.6454,4204500.0],["2021-02-23",15.4752,15.5472,15.1086,15.2722,4327100.0],["2021-02-24",15.305,15.6323,15.2395,15.5734,3913300.0],["2021-02-25",15.5406,15.6061,15.3115,15.3966,3409100.0],["2021-02-26",15.4032,15.4883,15.1675,15.2002,4363000.0],["2021-03-01",15.3573,15.6192,15.2722,15.5014,2967100.0],["2021-03-02",15.5144,15.6519,15.4228,15.5014,3191400.0],["2021-03-03",15.5603,15.8548,15.5014,15.6323,3497100.0],["2021-03-04",15.6192,15.6846,15.2133,15.3639,5070300.0],["2021-03-05",15.5275,15.7959,15.3704,15.7697,3473700.0],["2021-03-08",15.881,16.6731,15.809,16.4375,7092600.0],["2021-03-09",16.2869,16.8433,16.2738,16.3524,7100200.0],["2021-03-10",16.3589,16.4178,16.0447,16.1036,6846000.0],["2021-03-11",16.1494,16.1756,15.9727,15.9792,7204200.0],["2021-03-12",16.0185,16.2345,16.0054,16.1691,4421600.0],["2021-03-15",16.2149,16.5095,16.2083,16.4767,5703200.0],["2021-03-16",16.3875,16.5263,16.3016,16.3875,3934900.0],["2021-03-17",16.4536,16.6188,16.414,16.4338,3847900.0],["2021-03-18",16.4206,16.7708,16.3875,16.5197,5169300.0],["2021-03-19",16.5065,16.5527,16.1232,16.1563,14490300.0],["2021-03-22",16.0109,16.4338,15.9448,16.3677,5610200.0],["2021-03-23",16.3743,16.5726,16.1629,16.2686,6276200.0],["2021-03-24",16.2752,16.3347,16.0109,16.0175,3983400.0],["2021-03-25",16.0241,16.447,16.0175,16.3215,5350000.0],["2021-03-26",16.3611,16.7708,16.2884,16.7642,4651000.0],["2021-03-29",16.6452,16.6915,16.3545,16.3809,5208000.0],["2021-03-30",16.3082,16.4734,16.262,16.414,3811400.0],["2021-03-31",16.4404,16.4999,16.143,16.295,3905200.0],["2021-04-01",16.3545,16.6915,16.2091,16.6188,4217300.0],["2021-04-05",16.7311,16.7642,16.5197,16.5593,3638000.0],["2021-04-06",16.4999,16.6254,16.3545,16.599,4749400.0],["2021-04-07",16.6518,16.751,16.6188,16.6981,2840900.0],["2021-04-08",16.7377,16.7377,16.4866,16.5527,5318300.0],["2021-04-09",16.4999,16.6518,16.4999,16.6452,3565100.0],["2021-04-12",16.6056,16.7113,16.5461,16.5858,3414200.0],["2021-04-13",16.6122,16.7972,16.5659,16.784,4914700.0],["2021-04-14",16.7972,17.0153,16.7774,16.9029,4014000.0],["2021-04-15",17.0153,17.2862,16.9822,17.0219,5046400.0],["2021-04-16",17.0417,17.1805,17.0153,17.1078,3074600.0],["2021-04-19",17.1805,17.3391,17.1012,17.2796,3905700.0],["2021-04-20",17.2333,17.3258,17.0615,17.1606,3332200.0],["2021-04-21",17.1739,17.3919,17.0946,17.3258,2782600.0],["2021-04-22",17.3391,17.4051,17.1408,17.2135,5019100.0],["2021-04-23",17.2135,17.5439,17.1474,17.3985,3176500.0],["2021-04-26",17.458,17.5836,17.3589,17.4117,1882900.0],["2021-04-27",17.3853,17.4382,17.2796,17.3126,2736400.0],["2021-04-28",17.3589,17.4646,17.273,17.3258,2393100.0],["2021-04-29",17.3589,17.5043,17.2928,17.4382,4032900.0],["2021-04-30",17.4117,17.4382,16.9888,17.0219,3822900.0],["2021-05-03",17.0615,17.1937,16.8963,16.9558,4943800.0],["2021-05-04",16.8963,17.121,16.6651,17.088,6897100.0],["2021-05-05",17.0615,17.1739,16.4338,16.5131,6512000.0],["2021-05-06",16.5197,16.751,16.3941,16.7047,4614400.0],["2021-05-07",16.7377,16.7642,16.5065,16.5924,5035500.0],["2021-05-10",16.751,17.1673,16.6122,17.0483,10073000.0],["2021-05-11",16.9888,17.1408,16.7377,16.8501,4968000.0],["2021-05-12",16.817,16.8435,16.2289,16.2289,4642900.0],["2021-05-13",16.2025,16.4734,16.1629,16.3215,4893200.0],["2021-05-14",16.4338,16.5792,16.3413,16.4272,4290500.0],["2021-05-17",16.3611,16.5461,16.3281,16.447,3241400.0],["2021-05-18",16.4536,16.5858,16.3875,16.4272,2678300.0],["2021-05-19",16.2686,16.3941,15.9712,16.3809,3687000.0],["2021-05-20",16.3809,16.414,16.1166,16.1761,5503900.0],["2021-05-21",16.2091,16.3875,16.0373,16.2355,5850900.0],["2021-05-24",16.3941,16.3941,16.1761,16.3215,4533000.0],["2021-05-25",16.3545,16.414,16.0439,16.0505,3589100.0],["2021-05-26",16.0043,16.1959,15.9712,16.1893,4590900.0],["2021-05-27",16.2223,16.3809,16.2091,16.2752,6486300.0],["2021-05-28",16.3215,16.3677,16.1298,16.1695,2545300.0],["2021-06-01",16.2554,16.4668,16.2223,16.2422,2972300.0],["2021-06-02",16.2884,16.6386,16.2289,16.5197,3684700.0],["2021-06-03",16.48,16.7311,16.4206,16.599,3672800.0],["2021-06-04",16.6188,16.7047,16.3611,16.5395,3302500.0],["2021-06-07",16.5726,16.6056,16.2025,16.2752,4490500.0],["2021-06-08",16.2818,16.4933,16.1827,16.4602,3327800.0],["2021-06-09",16.48,16.7443,16.4272,16.632,3411800.0],["2021-06-10",16.6783,16.6849,16.3281,16.3677,3636500.0],["2021-06-11",16.4668,16.5131,16.3875,16.4867,2269900.0],["2021-06-14",16.5065,16.5527,16.143,16.3545,3617900.0],["2021-06-15",16.2844,16.4245,16.2778,16.3245,3818400.0],["2021-06-16",16.3578,16.3645,16.0042,16.1377,2757300.0],["2021-06-17",16.2111,16.2111,15.5706,15.6307,5735800.0],["2021-06-18",15.4839,15.644,15.4172,15.5106,6024200.0],["2021-06-21",15.604,15.8308,15.564,15.7708,2779100.0],["2021-06-22",15.7574,15.7574,15.4572,15.5306,3919400.0],["2021-06-23",15.5439,15.5773,15.3571,15.3638,3124700.0],["2021-06-24",15.4305,15.5773,15.3371,15.5239,3085100.0],["2021-06-25",15.5306,15.7107,15.4972,15.6907,5185200.0],["2021-06-28",15.6974,15.704,15.2037,15.2838,3454000.0],["2021-06-29",15.3638,15.6173,15.3238,15.3972,3557600.0],["2021-06-30",15.3371,15.3772,15.217,15.3238,3227400.0],["2021-07-01",15.3171,15.4372,15.2904,15.3705,2661900.0],["2021-07-02",15.4038,15.5306,15.3838,15.5173,2310100.0],["2021-07-06",15.5439,15.5973,15.2237,15.3171,3680300.0],["2021-07-07",15.2237,15.6307,15.177,15.4972,4400600.0],["2021-07-08",15.3438,15.3972,15.217,15.3038,2756700.0],["2021-07-09",15.4572,15.564,15.3104,15.5506,4237400.0],["2021-07-12",15.5439,15.6173,15.4305,15.4772,2765200.0],["2021-07-13",15.4572,15.7708,15.4572,15.6573,5664600.0],["2021-07-14",15.7174,15.7908,15.6173,15.7307,2341500.0],["2021-07-15",15.704,15.7708,15.624,15.6373,5139000.0],["2021-07-16",15.7441,15.7974,15.6373,15.6774,3858400.0],["2021-07-19",15.5106,15.6173,15.0703,15.157,5791600.0],["2021-07-20",15.2237,15.4639,15.217,15.3438,3204700.0],["2021-07-21",15.4505,15.564,15.3305,15.3505,2457500.0],["2021-07-22",15.3438,15.3972,15.217,15.3638,2452300.0],["2021-07-23",15.4639,15.5373,15.3838,15.4906,1843000.0],["2021-07-26",15.5239,15.6707,15.4972,15.6107,2068100.0],["2021-07-27",15.5373,15.644,15.4772,15.5773,2586900.0],["2021-07-28",15.6373,15.6707,15.3905,15.4439,2579000.0],["2021-07-29",15.5306,15.644,15.4839,15.5173,2149900.0],["2021-07-30",15.4572,15.5906,15.4172,15.4839,3988300.0],["2021-08-02",15.5306,15.664,15.1637,15.2037,3726800.0],["2021-08-03",15.1904,15.3038,14.9235,15.1703,4114100.0],["2021-08-04",15.1503,15.1703,14.6834,14.7634,6361900.0],["2021-08-05",14.8301,15.2037,14.6567,14.8568,4754800.0],["2021-08-06",14.8701,15.2971,14.8435,15.1437,3701000.0],["2021-08-09",15.117,15.197,14.9635,15.1637,2706700.0],["2021-08-10",15.137,15.1904,14.9569,15.0836,4295900.0],["2021-08-11",15.117,15.2104,15.0369,15.1103,3302300.0],["2021-08-12",15.077,15.1437,14.9502,14.9702,3503500.0],["2021-08-13",14.9435,15.077,14.8435,15.0036,2738300.0],["2021-08-16",14.9502,15.0436,14.8835,14.9569,1895800.0],["2021-08-17",14.8835,14.9502,14.7501,14.8968,2044200.0],["2021-08-18",14.8568,14.8902,14.6033,14.6166,1692900.0],["2021-08-19",14.5766,14.6166,14.3431,14.4565,3298400.0],["2021-08-20",14.4632,14.4966,14.3031,14.4165,3209800.0],["2021-08-23",14.4832,14.6233,14.3765,14.4565,2561300.0],["2021-08-24",14.4765,14.6367,14.4432,14.4699,2547000.0],["2021-08-25",14.4432,14.6567,14.4298,14.5099,3292200.0],["2021-08-26",14.5232,14.5433,14.2831,14.3231,3170900.0],["2021-08-27",14.3298,14.4765,14.3164,14.4432,2543200.0],["2021-08-30",14.4165,14.4565,14.1763,14.1897,2903400.0],["2021-08-31",14.1897,14.4432,14.163,14.4365,4144500.0],["2021-09-01",14.4632,14.5232,14.3231,14.4232,3454900.0],["2021-09-02",14.4098,14.4966,14.3631,14.4632,3311200.0],["2021-09-03",14.4966,14.6233,14.4832,14.4899,3007500.0],["2021-09-07",14.5499,14.5499,14.2897,14.3498,3277100.0],["2021-09-08",14.3164,14.3898,14.243,14.3231,3069200.0],["2021-09-09",14.2831,14.3831,14.1697,14.223,4048500.0],["2021-09-10",14.2297,14.2897,13.8961,14.0696,5656900.0],["2021-09-13",14.243,14.5699,14.223,14.4765,5689400.0],["2021-09-14",14.5299,14.59,14.0362,14.0563,4588700.0],["2021-09-15",14.0664,14.4104,14.0664,14.397,4934400.0],["2021-09-16",14.4104,14.5251,14.2215,14.3632,4143000.0],["2021-09-17",14.289,14.3902,13.918,14.0326,18771800.0],["2021-09-20",13.7965,14.0394,13.6548,13.7965,4293200.0],["2021-09-21",13.864,13.891,13.3647,13.385,6125000.0],["2021-09-22",13.4862,13.5739,13.3985,13.4929,3868800.0],["2021-09-23",13.5401,13.783,13.5401,13.6413,3670100.0],["2021-09-24",13.6144,13.7898,13.5941,13.6481,3475900.0],["2021-09-27",14.1406,14.1406,13.7763,13.9382,4351100.0],["2021-09-28",14.0394,14.262,13.9989,14.0191,4629500.0],["2021-09-29",14.0057,14.1406,13.9314,14.0191,2388900.0],["2021-09-30",14.0057,14.0866,13.6346,13.6413,4874100.0],["2021-10-01",13.81,13.9517,13.6009,13.8572,3915300.0],["2021-10-04",13.837,13.9449,13.7223,13.8505,4045400.0],["2021-10-05",13.837,13.9517,13.6413,13.8302,3346900.0],["2021-10-06",13.7493,13.9247,13.6481,13.8842,3731200.0],["2021-10-07",14.0124,14.1946,13.9719,14.0326,3534700.0],["2021-10-08",14.0596,14.1608,13.9854,14.0124,2925800.0],["2021-10-11",14.1001,14.1878,13.8842,13.8977,4423300.0],["2021-10-12",13.8707,13.9045,13.5536,13.6346,3459700.0],["2021-10-13",13.6548,13.7358,13.5064,13.7358,1982900.0],["2021-10-14",13.8302,14.1811,13.7763,14.1001,3371300.0],["2021-10-15",14.2081,14.4374,14.1541,14.343,4568400.0],["2021-10-18",14.3835,14.397,14.2081,14.3632,4539400.0],["2021-10-19",14.0866,14.1608,13.4794,13.6076,9438100.0],["2021-10-20",13.331,13.8437,13.2838,13.5132,6676300.0],["2021-10-21",13.6076,13.6818,13.1893,13.331,4506500.0],["2021-10-22",13.2838,13.385,13.1286,13.2028,3256300.0],["2021-10-25",13.2973,13.3512,13.1623,13.2028,3163600.0],["2021-10-26",13.2231,13.277,12.96,13.0274,3121100.0],["2021-10-27",12.9937,13.0207,12.4742,12.5552,6174500.0],["2021-10-28",12.6226,12.8115,12.4202,12.5147,5698600.0],["2021-10-29",12.481,12.5754,12.2651,12.2921,5164300.0],["2021-11-01",12.3595,12.7576,12.2988,12.6699,4541600.0],["2021-11-02",12.7171,12.7306,12.2381,12.3258,8539300.0],["2021-11-03",12.0492,12.5079,11.5364,12.4877,12062100.0],["2021-11-04",12.481,12.6361,11.9615,12.0492,6082600.0],["2021-11-05",12.2313,12.4,12.0559,12.2178,5588600.0],["2021-11-08",12.2786,12.4,12.2448,12.3123,3905800.0],["2021-11-09",12.2381,12.3393,12.1166,12.1774,4432200.0],["2021-11-10",12.2448,12.5349,12.2111,12.5147,6115500.0],["2021-11-11",12.5349,12.5349,12.1099,12.1436,4891800.0],["2021-11-12",12.1301,12.4944,12.1301,12.3258,5265100.0],["2021-11-15",12.4202,12.481,12.0154,12.0289,6688500.0],["2021-11-16",12.0694,12.0829,11.7456,11.7591,7711300.0],["2021-11-17",11.6849,11.7051,11.4083,11.5297,7847100.0],["2021-11-18",11.5567,11.6646,11.1654,11.3678,8485800.0],["2021-11-19",11.3476,11.4218,11.0844,11.2329,8641800.0],["2021-11-22",11.2801,11.5702,11.1452,11.4757,6867100.0],["2021-11-23",11.5432,11.7051,11.3813,11.4015,6093800.0],["2021-11-24",11.3678,11.496,11.1721,11.2059,5593400.0],["2021-11-26",11.0507,11.1384,10.909,11.0642,5300400.0],["2021-11-29",11.1182,11.1856,10.8281,10.9023,5707900.0],["2021-11-30",10.8483,10.8955,10.5852,10.6729,12170700.0],["2021-12-01",10.8483,11.1384,10.8011,10.9495,8494700.0],["2021-12-02",11.044,11.7456,11.017,11.5702,15752400.0],["2021-12-03",11.5769,11.7186,11.3813,11.6309,7613800.0],["2021-12-06",11.7456,12.3055,11.6444,12.0424,10272600.0],["2021-12-07",11.975,12.1032,11.6174,11.6916,9533900.0],["2021-12-08",11.6984,12.1099,11.6916,11.9412,5735200.0],["2021-12-09",11.8131,12.2178,11.8131,12.1639,7506900.0],["2021-12-10",12.1774,12.346,12.1234,12.2853,6538900.0],["2021-12-13",12.2786,12.4067,12.0289,12.3123,6151400.0],["2021-12-14",12.3258,12.5484,12.2651,12.2786,8249300.0],["2021-12-15",12.346,12.4675,12.1841,12.3663,8278100.0],["2021-12-16",12.4517,12.6567,12.2672,12.6362,8774100.0],["2021-12-17",12.5542,12.602,11.823,11.8776,81610000.0],["2021-12-20",11.8025,12.1442,11.6453,12.0143,9632200.0],["2021-12-21",12.1032,12.315,12.069,12.274,6490800.0],["2021-12-22",12.274,12.3492,12.151,12.192,5556500.0],["2021-12-23",12.1305,12.233,12.0827,12.1647,3786700.0],["2021-12-27",12.0758,12.1988,11.9118,12.0963,3734900.0],["2021-12-28",12.028,12.2877,12.028,12.1578,3069100.0],["2021-12-29",12.1852,12.2945,12.151,12.2125,3341100.0],["2021-12-30",12.2535,12.4244,12.2535,12.3218,4038000.0],["2021-12-31",12.4175,12.4722,12.192,12.192,4251100.0],["2022-01-03",12.2398,12.6841,12.1647,12.6636,8040900.0],["2022-01-04",12.6567,12.9164,12.5815,12.5952,5851700.0],["2022-01-05",12.6089,12.8822,12.5952,12.6089,4657500.0],["2022-01-06",12.069,12.5884,11.9938,12.5337,8212100.0],["2022-01-07",12.5815,12.9916,12.561,12.9916,7736900.0],["2022-01-10",12.9711,13.1146,12.7251,12.7797,5856100.0],["2022-01-11",12.8549,12.9642,12.5064,12.6636,4871300.0],["2022-01-12",12.6772,12.6977,12.3082,12.52,6748100.0],["2022-01-13",12.5747,12.7524,12.4585,12.6225,4902000.0],["2022-01-14",12.5405,12.6089,12.4039,12.5747,3999700.0],["2022-01-18",12.5542,12.7046,12.3355,12.3834,4013200.0],["2022-01-19",12.4312,12.9506,12.3697,12.8276,16322500.0],["2022-01-20",12.8276,12.9711,12.4654,12.479,6781000.0],["2022-01-21",12.4995,12.5815,12.3218,12.397,4733800.0],["2022-01-24",12.3013,12.3697,11.9255,12.2057,6637500.0],["2022-01-25",12.028,12.4312,11.8776,12.3697,6219700.0],["2022-01-26",12.4654,12.6567,12.2193,12.3355,4513900.0],["2022-01-27",12.3834,12.6499,12.3355,12.438,4582200.0],["2022-01-28",12.4722,12.8822,12.4244,12.8754,6169800.0],["2022-01-31",12.7114,12.9369,12.6089,12.9232,7403600.0],["2022-02-01",12.9574,13.1898,12.8891,13.1624,4596000.0],["2022-02-02",13.1283,13.1419,12.8891,12.9369,5497200.0],["2022-02-03",12.9164,13.0121,12.7251,12.7456,3061000.0],["2022-02-04",12.7046,12.7729,12.3218,12.397,5091900.0],["2022-02-07",12.4654,12.6499,12.3697,12.5132,4342200.0],["2022-02-08",12.4859,12.6089,12.3218,12.5747,4135000.0],["2022-02-09",12.6567,12.8002,12.5747,12.7934,4547200.0],["2022-02-10",12.8071,12.9369,12.5747,12.6294,6208500.0],["2022-02-11",12.9574,13.5315,12.8686,13.2786,9819100.0],["2022-02-14",13.2034,13.6272,13.1898,13.5315,9000400.0],["2022-02-15",13.593,13.9005,13.5451,13.7297,7764400.0],["2022-02-16",13.5998,13.9415,13.4221,13.552,6666600.0],["2022-02-17",13.5178,13.634,13.4016,13.5383,4099400.0],["2022-02-18",13.5861,13.6818,13.2718,13.4836,6557300.0],["2022-02-22",13.511,13.5315,13.2581,13.306,4140300.0],["2022-02-23",13.2923,13.4768,13.2308,13.2308,3789000.0],["2022-02-24",12.9711,13.0121,12.4449,12.7251,7065900.0],["2022-02-25",12.7866,13.1419,12.7319,13.0053,5247000.0],["2022-02-28",12.8754,12.8754,12.3423,12.4244,8365100.0],["2022-03-01",12.3629,12.4654,11.823,12.0143,7776500.0],["2022-03-02",12.069,12.4722,12.0416,12.3628,4473800.0],["2022-03-03",12.3765,12.4517,12.2193,12.2398,5051600.0],["2022-03-04",12.1237,12.3013,11.9733,12.1373,6611700.0],["2022-03-07",12.028,12.1578,11.782,11.9733,5609400.0],["2022-03-08",12.1237,12.6704,12.0485,12.11,11843000.0],["2022-03-09",12.3355,12.3492,12.11,12.151,6878700.0],["2022-03-10",11.9938,12.1578,11.7888,12.0006,5351600.0],["2022-03-11",12.0075,12.0553,11.7478,11.7615,4088100.0],["2022-03-14",11.864,12.0348,11.7409,11.905,4733500.0],["2022-03-15",12.0075,12.0827,11.8708,11.9801,4784700.0],["2022-03-16",12.0737,12.4131,12.0113,12.3923,9806600.0],["2022-03-17",12.2884,12.4616,12.2053,12.42,6498800.0],["2022-03-18",12.3507,12.5031,12.1568,12.4685,14571000.0],["2022-03-21",12.5239,12.6763,12.4339,12.5585,6331900.0],["2022-03-22",12.6417,12.9257,12.607,12.6763,5748300.0],["2022-03-23",12.607,12.8425,12.5862,12.7109,3763800.0],["2022-03-24",12.8148,12.898,12.607,12.8495,4648000.0],["2022-03-25",12.898,13.1127,12.8495,13.0434,3697400.0],["2022-03-28",12.9949,13.0642,12.8564,12.891,3191500.0],["2022-03-29",13.0226,13.4452,13.0226,13.4383,4056400.0],["2022-03-30",13.3828,13.5075,13.182,13.3274,3145900.0],["2022-03-31",13.2443,13.2789,12.8772,12.9811,5781800.0],["2022-04-01",12.9395,13.1958,12.9118,13.175,3941500.0],["2022-04-04",13.1265,13.2166,12.988,13.1404,3950000.0],["2022-04-05",13.1196,13.2928,13.0365,13.0642,3734600.0],["2022-04-06",12.988,13.2235,12.9187,13.0781,4187800.0],["2022-04-07",13.0988,13.175,12.7941,13.0642,2857000.0],["2022-04-08",13.1612,13.175,12.9672,13.0781,2582700.0],["2022-04-11",13.0365,13.2582,13.0088,13.182,2501500.0],["2022-04-12",13.1127,13.1958,12.898,12.9049,3478500.0],["2022-04-13",12.8148,13.0088,12.7317,13.0019,2621900.0],["2022-04-14",13.0504,13.2027,13.0504,13.1265,2221900.0],["2022-04-18",13.0573,13.2374,13.0573,13.1196,1874400.0],["2022-04-19",13.1612,13.369,13.1543,13.3274,2304500.0],["2022-04-20",13.3621,13.5907,13.3621,13.4383,2848200.0],["2022-04-21",13.5699,13.8331,13.5491,13.7292,3388400.0],["2022-04-22",13.6253,13.6461,13.175,13.175,3236200.0],["2022-04-25",13.1612,13.2582,12.8218,13.2512,3563700.0],["2022-04-26",13.1612,13.1612,12.9672,12.9811,3518800.0],["2022-04-27",12.9257,13.0296,12.6902,12.8841,3894100.0],["2022-04-28",13.0573,13.3413,12.9118,13.2789,5041000.0],["2022-04-29",12.1914,12.4546,11.568,11.6095,13216500.0],["2022-05-02",11.6303,12.0737,11.5056,12.0737,6183200.0],["2022-05-03",12.0875,12.2468,11.8797,12.039,3910700.0],["2022-05-04",12.0321,12.3577,11.9282,12.2676,4581200.0],["2022-05-05",12.1221,12.226,11.9143,12.0252,3973500.0],["2022-05-06",11.942,12.0459,11.6788,11.7481,3430100.0],["2022-05-09",11.6026,11.9628,11.5749,11.9074,3727300.0],["2022-05-10",11.9767,12.0321,11.4849,11.5541,3771700.0],["2022-05-11",11.6234,11.755,11.4156,11.4502,3352600.0],["2022-05-12",11.3948,11.5818,11.3325,11.5403,3944600.0],["2022-05-13",11.6165,11.8035,11.568,11.7758,2737100.0],["2022-05-16",11.7135,11.9143,11.6373,11.8312,2312000.0],["2022-05-17",11.9905,12.1221,11.942,12.0598,3248500.0],["2022-05-18",11.8174,12.0182,11.6442,11.8797,4019300.0],["2022-05-19",11.7966,11.949,11.6719,11.7689,4221700.0],["2022-05-20",11.8589,11.9005,11.6303,11.8243,2870800.0],["2022-05-23",12.0459,12.2053,11.9143,12.0598,2994600.0],["2022-05-24",11.9836,12.1014,11.755,12.0252,3308200.0],["2022-05-25",11.9559,12.2191,11.9005,12.136,3714600.0],["2022-05-26",12.1845,12.2607,12.1499,12.1983,3089700.0],["2022-05-27",12.2468,12.4685,12.136,12.4616,2803000.0],["2022-05-31",12.4339,12.614,12.2815,12.5655,8246200.0],["2022-06-01",12.6209,12.6278,12.2815,12.3854,2817900.0],["2022-06-02",12.4269,12.4269,12.1429,12.3577,4424200.0],["2022-06-03",12.2884,12.3507,12.1914,12.1914,2207000.0],["2022-06-06",12.2607,12.4061,12.2053,12.2953,2951200.0],["2022-06-07",12.1983,12.4546,12.1152,12.4477,4400800.0],["2022-06-08",12.3715,12.4131,12.2053,12.233,3083400.0],["2022-06-09",12.2538,12.2538,12.0875,12.1014,2754200.0],["2022-06-10",11.9005,12.0113,11.8104,11.8658,3197800.0],["2022-06-13",11.6026,11.7619,11.2909,11.3533,3519500.0],["2022-06-14",11.3394,11.4572,11.2216,11.4017,4135700.0],["2022-06-15",11.4544,11.5107,11.2015,11.3139,3599600.0],["2022-06-16",11.1382,11.1734,10.7517,10.8712,4020600.0],["2022-06-17",10.9204,11.1382,10.8642,11.0679,7128900.0],["2022-06-21",11.3701,11.3701,11.1312,11.2788,2839600.0],["2022-06-22",11.2788,11.3631,11.1874,11.3069,2343100.0],["2022-06-23",11.3069,11.4193,11.1382,11.1804,1879800.0],["2022-06-24",11.2507,11.7777,11.1874,11.7285,5150900.0],["2022-06-27",11.7707,11.9464,11.7004,11.8901,3478200.0],["2022-06-28",11.9464,12.0166,11.6442,11.6442,2464100.0],["2022-06-29",11.6301,11.6863,11.5036,11.6442,2364300.0],["2022-06-30",11.4685,11.7285,11.4193,11.5739,2983400.0],["2022-07-01",11.595,11.8691,11.5107,11.8128,3317500.0],["2022-07-05",11.6723,11.8058,11.5388,11.7847,2593100.0],["2022-07-06",11.8409,11.8901,11.6653,11.8128,3314100.0],["2022-07-07",11.8409,11.9393,11.7355,11.7707,5230100.0],["2022-07-08",11.7496,11.7847,11.5739,11.6301,4095500.0],["2022-07-11",11.595,11.609,11.3139,11.342,4939900.0],["2022-07-12",11.349,11.7496,11.349,11.5317,4416400.0],["2022-07-13",11.3982,11.6161,11.2928,11.5809,2306500.0],["2022-07-14",11.3209,11.3912,11.2225,11.335,4364700.0],["2022-07-15",11.4755,11.5599,11.3771,11.4755,2865100.0],["2022-07-18",11.5528,11.6372,11.4404,11.4966,4251800.0],["2022-07-19",11.5669,11.9253,11.5669,11.8761,2813900.0],["2022-07-20",11.7918,11.855,11.6582,11.7847,2509300.0],["2022-07-21",11.7636,11.848,11.6653,11.7355,2787000.0],["2022-07-22",11.7145,11.848,11.6934,11.7566,1751500.0],["2022-07-25",11.7777,11.8691,11.6582,11.7707,1676200.0],["2022-07-26",11.6863,11.7988,11.588,11.7004,2472300.0],["2022-07-27",11.7285,11.8339,11.6512,11.7988,1854400.0],["2022-07-28",11.8199,11.9253,11.7566,11.9042,2432600.0],["2022-07-29",11.9464,12.0166,11.8128,11.9604,2779600.0],["2022-08-01",11.9182,12.0166,11.7988,11.9464,2319000.0],["2022-08-02",11.9182,11.9815,11.7496,11.7847,3143600.0],["2022-08-03",11.8972,12.2415,11.862,12.0939,4133300.0],["2022-08-04",11.9253,11.9604,11.0047,11.4193,6865400.0],["2022-08-05",11.328,11.5107,11.2366,11.5036,3712800.0],["2022-08-08",11.5739,11.6231,11.335,11.3771,3315300.0],["2022-08-09",11.4193,11.4685,11.2717,11.4474,3891300.0],["2022-08-10",11.5599,11.7566,11.4615,11.595,3235400.0],["2022-08-11",11.6934,11.8409,11.609,11.6231,3539500.0],["2022-08-12",11.7004,11.7426,11.6512,11.7285,2377700.0],["2022-08-15",11.6442,11.6934,11.5177,11.5669,3982800.0],["2022-08-16",11.3982,11.6161,11.342,11.602,2776900.0],["2022-08-17",11.4474,11.4615,11.2507,11.2577,3605900.0],["2022-08-18",11.2647,11.5317,11.2225,11.4755,2802000.0],["2022-08-19",11.3842,11.588,11.3561,11.5458,3336000.0],["2022-08-22",11.4193,11.4193,11.2296,11.3561,3257300.0],["2022-08-23",11.3631,11.4053,11.1312,11.1312,2978100.0],["2022-08-24",11.1031,11.1523,10.9555,10.9977,4125700.0],["2022-08-25",10.9766,11.0679,10.9274,11.0047,3256900.0],["2022-08-26",11.0469,11.082,10.6885,10.7025,4031000.0],["2022-08-29",10.6393,10.6744,10.5198,10.5268,3155300.0],["2022-08-30",10.562,10.6252,10.4636,10.6112,5875600.0],["2022-08-31",10.6674,10.7025,10.3722,10.4144,8258800.0],["2022-09-01",10.4004,10.4144,10.1966,10.3301,4028700.0],["2022-09-02",10.4355,10.4777,10.1966,10.2317,3283400.0],["2022-09-06",10.2176,10.2528,9.9647,10.1122,5061500.0],["2022-09-07",10.1122,10.3231,10.0982,10.2739,4506000.0],["2022-09-08",10.1895,10.3863,10.0841,10.3512,4062600.0],["2022-09-09",10.4355,10.555,10.3512,10.4777,4042600.0],["2022-09-12",10.6393,10.8571,10.6252,10.7587,3945200.0],["2022-09-13",10.5479,10.5831,10.3371,10.3863,4684100.0],["2022-09-14",10.4355,10.4495,10.0139,10.1825,8067000.0],["2022-09-15",10.1647,10.2361,9.9218,9.9646,5626300.0],["2022-09-16",9.8646,10.1218,9.7575,10.1075,9779200.0],["2022-09-19",10.0004,10.1432,9.9646,10.1432,3407500.0],["2022-09-20",10.1147,10.2932,10.0075,10.2147,4447100.0],["2022-09-21",10.3361,10.4504,10.1218,10.1432,4926800.0],["2022-09-22",10.1789,10.2718,10.1289,10.2361,3763500.0],["2022-09-23",10.1289,10.1432,9.8646,10.0146,4516400.0],["2022-09-26",9.9432,10.0146,9.6289,9.6289,4830900.0],["2022-09-27",9.7218,9.8361,9.5003,9.6075,4660400.0],["2022-09-28",9.6575,9.7932,9.5932,9.7432,3408300.0],["2022-09-29",9.6289,9.7575,9.5361,9.6861,3951300.0],["2022-09-30",9.7504,9.8718,9.6361,9.6432,4919000.0],["2022-10-03",9.7289,9.9718,9.6789,9.8861,4627600.0],["2022-10-04",10.0504,10.3432,10.0361,10.3218,5665200.0],["2022-10-05",10.1575,10.2718,10.0646,10.2075,3906300.0],["2022-10-06",10.2004,10.2004,9.7575,9.8861,5851100.0],["2022-10-07",9.8289,9.8432,9.5503,9.6218,5540200.0],["2022-10-10",9.6789,9.8004,9.6218,9.6575,3871500.0],["2022-10-11",9.6789,9.7504,9.4646,9.6289,3804800.0],["2022-10-12",9.6432,9.9432,9.5718,9.8004,4685500.0],["2022-10-13",9.6575,10.1004,9.6146,10.0289,4825200.0],["2022-10-14",10.0789,10.2289,9.9861,10.0004,4717000.0],["2022-10-17",10.1575,10.3289,10.0646,10.0718,5551100.0],["2022-10-18",10.2289,10.4004,10.1218,10.2218,3927400.0],["2022-10-19",10.1361,10.2647,10.0504,10.1789,4942000.0],["2022-10-20",9.9075,9.9646,9.3646,9.6003,12832500.0],["2022-10-21",9.5361,9.7861,9.3218,9.7361,5822700.0],["2022-10-24",9.8218,9.9789,9.7075,9.9361,5307400.0],["2022-10-25",9.8932,10.0932,9.8646,9.9432,5410500.0],["2022-10-26",10.0146,10.1861,9.9289,9.9718,5719300.0],["2022-10-27",10.0361,10.1146,9.9004,9.9004,4432000.0],["2022-10-28",9.5646,10.0718,9.5646,9.9361,4682300.0],["2022-10-31",9.8575,9.9075,9.6432,9.6503,5273000.0],["2022-11-01",9.7575,9.8146,9.6861,9.7361,4986000.0],["2022-11-02",9.7932,9.8432,9.1932,9.3146,7225900.0],["2022-11-03",9.1932,9.2503,8.7646,8.8789,6826800.0],["2022-11-04",9.0146,9.3218,9.0075,9.1503,5974700.0],["2022-11-07",9.1789,9.3218,8.986,9.2146,4498900.0],["2022-11-08",9.236,9.4146,9.1503,9.236,4667800.0],["2022-11-09",9.1503,9.2432,9.0075,9.0575,6162000.0],["2022-11-10",9.4289,9.6503,9.4289,9.6075,6427500.0],["2022-11-11",9.7932,10.0146,9.6432,9.8932,7927600.0],["2022-11-14",9.8432,10.1004,9.8075,9.8289,8051300.0],["2022-11-15",9.9718,10.2861,9.9646,10.0504,4996700.0],["2022-11-16",10.0004,10.0218,9.8289,9.8861,4492600.0],["2022-11-17",9.7432,9.9504,9.7146,9.9504,3947700.0],["2022-11-18",10.0718,10.2147,9.8218,9.9218,3634300.0],["2022-11-21",9.8861,10.0646,9.8504,9.9646,3617300.0],["2022-11-22",10.0575,10.1789,10.0075,10.0861,3351700.0],["2022-11-23",10.0289,10.2075,10.0146,10.1289,3249300.0],["2022-11-25",10.1647,10.3932,10.1289,10.2075,2593000.0],["2022-11-28",10.1289,10.3432,10.1146,10.1861,3553100.0],["2022-11-29",10.1861,10.3718,10.1789,10.3361,4478900.0],["2022-11-30",10.3004,10.5504,10.2361,10.4718,7441900.0],["2022-12-01",10.4718,10.6004,10.1861,10.3361,5633400.0],["2022-12-02",10.2289,10.3861,10.2218,10.3147,3203400.0],["2022-12-05",10.1932,10.2289,10.0289,10.1075,3864000.0],["2022-12-06",10.0575,10.1075,9.7003,9.8861,5912800.0],["2022-12-07",9.8289,9.9432,9.7504,9.8361,5301100.0],["2022-12-08",9.8504,10.0504,9.8075,9.9361,4995300.0],["2022-12-09",9.8718,10.0646,9.8575,9.9861,5892400.0],["2022-12-12",9.9789,10.1432,9.8075,10.0861,5571000.0],["2022-12-13",10.3004,10.4004,10.0075,10.1004,5111800.0],["2022-12-14",10.0361,10.1647,9.9646,10.0789,5246200.0],["2022-12-15",9.9718,10.0289,9.6646,9.8289,6167000.0],["2022-12-16",9.7817,9.8907,9.6073,9.6509,10634300.0],["2022-12-19",9.6218,9.8471,9.6218,9.8035,6567500.0],["2022-12-20",9.7308,9.898,9.709,9.818,4491900.0],["2022-12-21",9.8689,9.9997,9.8689,9.9706,4702000.0],["2022-12-22",9.8834,9.9198,9.7018,9.8907,4575900.0],["2022-12-23",9.9198,10.0506,9.8471,10.0506,3904900.0],["2022-12-27",10.0796,10.1087,10.007,10.0578,3929100.0],["2022-12-28",10.0433,10.1305,9.898,9.9198,3704300.0],["2022-12-29",9.9343,10.1087,9.9343,10.0869,2763700.0],["2022-12-30",10.0433,10.0942,9.898,10.007,3757400.0],["2023-01-03",10.1523,10.2613,10.036,10.2395,5847500.0],["2023-01-04",10.3267,10.3485,10.1814,10.2468,8344300.0],["2023-01-05",10.1887,10.2323,9.9997,10.0869,3558200.0],["2023-01-06",10.1887,10.2541,10.0651,10.2323,6651200.0],["2023-01-09",10.2032,10.4721,10.2032,10.3994,4973000.0],["2023-01-10",10.4285,10.5157,10.2541,10.5011,3584400.0],["2023-01-11",10.5593,10.7482,10.5448,10.6756,4956400.0],["2023-01-12",10.7119,10.741,10.4721,10.632,5507900.0],["2023-01-13",10.5375,10.5593,10.3195,10.3849,3760800.0],["2023-01-17",10.3776,10.3994,10.2105,10.2468,4348900.0],["2023-01-18",10.2541,10.3049,10.0796,10.0942,5543400.0],["2023-01-19",10.0578,10.2105,10.0433,10.1305,3470200.0],["2023-01-20",10.1523,10.3122,10.0796,10.3122,3438300.0],["2023-01-23",10.2977,10.4139,10.2686,10.3849,2780700.0],["2023-01-24",10.225,10.3994,10.0215,10.2759,1784500.0],["2023-01-25",10.2105,10.3413,10.1669,10.3049,3228600.0],["2023-01-26",10.3703,10.3921,10.2323,10.3631,2285400.0],["2023-01-27",10.3485,10.3849,10.2395,10.3049,3038400.0],["2023-01-30",10.2468,10.3631,10.225,10.2686,3454200.0],["2023-01-31",10.2686,10.3195,10.0869,10.2977,5070400.0],["2023-02-01",10.2686,10.3703,10.1523,10.2977,5081200.0],["2023-02-02",10.3849,10.6538,10.3485,10.4648,7104900.0],["2023-02-03",10.3049,10.4648,10.1814,10.3776,4518800.0],["2023-02-06",10.2977,10.3558,10.0506,10.2032,5639600.0],["2023-02-07",10.2032,10.2177,9.9852,10.0651,8413800.0],["2023-02-08",10.3631,10.4721,10.007,10.1378,9966300.0],["2023-02-09",10.2686,10.5447,10.2541,10.3558,9062400.0],["2023-02-10",10.2613,10.4212,10.0796,10.2105,7462800.0],["2023-02-13",10.2395,10.5375,10.2032,10.4939,8198500.0],["2023-02-14",10.4575,10.4575,10.1596,10.2468,4914200.0],["2023-02-15",10.1814,10.3195,10.0288,10.3122,5624700.0],["2023-02-16",10.2323,10.3485,10.1887,10.2468,5141200.0],["2023-02-17",10.2105,10.2686,10.0433,10.0506,7700600.0],["2023-02-21",9.9561,9.9924,9.6945,9.789,7535400.0],["2023-02-22",9.7744,9.8398,9.6799,9.7744,6445500.0],["2023-02-23",9.8326,9.8471,9.5491,9.6436,5815700.0],["2023-02-24",9.5491,9.5709,9.3965,9.5128,6598700.0],["2023-02-27",9.6073,9.6509,9.491,9.4983,9742500.0],["2023-02-28",9.491,9.6218,9.4038,9.4183,61247400.0],["2023-03-01",9.4111,9.4765,9.3093,9.3457,7051700.0],["2023-03-02",9.302,9.3893,9.2366,9.3457,7364300.0],["2023-03-03",9.3893,9.3965,9.2948,9.3239,5506800.0],["2023-03-06",9.3602,9.3602,8.9896,9.0186,9525300.0],["2023-03-07",8.975,9.0404,8.7134,8.7207,12082700.0],["2023-03-08",8.7061,8.7352,8.5317,8.5681,13308000.0],["2023-03-09",8.5753,8.5899,8.241,8.2483,14537900.0],["2023-03-10",8.212,8.212,7.9867,8.0739,16162300.0],["2023-03-13",7.8849,8.023,7.587,7.6815,19041600.0],["2023-03-14",7.8123,7.8486,7.4344,7.5143,13436700.0],["2023-03-15",7.3908,7.9503,7.3181,7.8268,23180900.0],["2023-03-16",7.6151,8.0608,7.5854,7.9642,16057800.0],["2023-03-17",7.9642,8.0163,7.8305,7.994,39088000.0],["2023-03-20",8.1426,8.3209,8.0163,8.2168,10341000.0],["2023-03-21",8.254,8.41,8.1723,8.2391,13299100.0],["2023-03-22",8.3134,8.3431,8.0163,8.0311,7793200.0],["2023-03-23",8.0237,8.202,7.994,8.046,8821600.0],["2023-03-24",7.942,8.0905,7.8751,8.0683,6438700.0],["2023-03-27",8.1797,8.2243,8.0534,8.0683,6454100.0],["2023-03-28",8.0608,8.2168,8.0237,8.1723,4989000.0],["2023-03-29",8.2466,8.254,8.1574,8.2094,5697200.0],["2023-03-30",8.3209,8.3506,8.1426,8.202,11574600.0],["2023-03-31",8.3431,8.3431,8.2243,8.2837,9055100.0],["2023-04-03",8.3134,8.3803,8.1723,8.2168,10090800.0],["2023-04-04",8.2911,8.3209,7.9791,8.0757,9059900.0],["2023-04-05",7.9791,8.15,7.8825,8.0757,9525600.0],["2023-04-06",8.1426,8.306,8.1426,8.1946,6704800.0],["2023-04-10",8.202,8.3283,8.1351,8.2243,3648900.0],["2023-04-11",8.2763,8.4323,8.2614,8.3951,4043700.0],["2023-04-12",8.4026,8.4992,8.254,8.254,5079200.0],["2023-04-13",8.2689,8.358,8.2391,8.3134,4345000.0],["2023-04-14",8.358,8.41,8.1723,8.2391,4882800.0],["2023-04-17",8.202,8.3654,8.1797,8.3283,5799600.0],["2023-04-18",8.3209,8.4026,8.1351,8.202,4982800.0],["2023-04-19",8.1946,8.1946,8.0385,8.0905,5920600.0],["2023-04-20",8.0608,8.1426,8.0163,8.1054,6330000.0],["2023-04-21",8.1128,8.1277,7.994,8.0683,7772500.0],["2023-04-24",8.0831,8.1351,8.0311,8.0831,3226200.0],["2023-04-25",8.0608,8.0683,7.9494,7.9642,3641800.0],["2023-04-26",7.9642,8.046,7.8602,7.9122,4127000.0],["2023-04-27",7.89,8.0163,7.89,8.0088,4783100.0],["2023-04-28",8.0014,8.1426,7.9494,8.1203,5278700.0],["2023-05-01",8.0831,8.15,7.9271,8.0757,6018300.0],["2023-05-02",8.0237,8.0534,7.7042,7.8825,9952900.0],["2023-05-03",8.1797,8.9003,8.1277,8.6552,14371000.0],["2023-05-04",8.618,9.0192,8.5809,8.9226,9350600.0],["2023-05-05",9.0118,9.1009,8.8706,9.0266,9035600.0],["2023-05-08",9.0638,9.1901,8.9969,9.1009,7298600.0],["2023-05-09",9.0712,9.1604,9.0564,9.1009,7557200.0],["2023-05-10",9.1529,9.1975,8.8632,8.9226,9918300.0],["2023-05-11",8.8781,9.0044,8.8186,8.8855,5028300.0],["2023-05-12",8.9078,8.9152,8.7369,8.7443,5252000.0],["2023-05-15",8.7815,9.1975,8.7443,9.0935,8254200.0],["2023-05-16",9.0861,9.1901,8.9078,8.9152,5073900.0],["2023-05-17",8.9821,9.2198,8.9301,9.1752,5834700.0],["2023-05-18",9.1307,9.2718,9.0786,9.2495,3892700.0],["2023-05-19",9.2644,9.2644,9.0192,9.0786,5483100.0],["2023-05-22",9.1084,9.2049,9.0489,9.1158,6107500.0],["2023-05-23",9.1307,9.1529,8.9895,8.9969,3925900.0],["2023-05-24",8.9523,8.9821,8.7592,8.7592,4869800.0],["2023-05-25",8.722,8.7815,8.566,8.6477,4022300.0],["2023-05-26",8.6552,8.7666,8.5066,8.6998,3707900.0],["2023-05-30",8.6998,8.7295,8.5066,8.5883,3654800.0],["2023-05-31",8.5214,8.5586,8.3803,8.462,7231500.0],["2023-06-01",8.514,8.6477,8.4323,8.5735,3970800.0],["2023-06-02",8.6626,8.8186,8.618,8.774,6104300.0],["2023-06-05",8.7592,8.7592,8.566,8.6775,3956300.0],["2023-06-06",8.6477,8.8186,8.6329,8.7889,3374900.0],["2023-06-07",8.8409,9.0786,8.8038,9.0415,7420900.0],["2023-06-08",9.0712,9.0712,8.7518,8.7518,4693300.0],["2023-06-09",8.7443,8.7889,8.67,8.7666,2659500.0],["2023-06-12",8.6775,8.8855,8.6477,8.7146,4460300.0],["2023-06-13",8.7518,8.9152,8.7146,8.7666,6073300.0],["2023-06-14",8.774,8.9969,8.7146,8.774,7470400.0],["2023-06-15",8.7399,8.8233,8.6187,8.8157,4999300.0],["2023-06-16",8.8006,8.8309,8.6793,8.7551,19769400.0],["2023-06-20",8.7172,8.9219,8.702,8.8385,7388300.0],["2023-06-21",8.8006,8.8385,8.7096,8.7248,4925400.0],["2023-06-22",8.6945,8.7172,8.558,8.649,3872200.0],["2023-06-23",8.6187,8.6414,8.5353,8.6035,5301900.0],["2023-06-26",8.5883,8.649,8.5125,8.5504,4449800.0],["2023-06-27",8.5732,8.7551,8.5429,8.7399,3670200.0],["2023-06-28",8.7172,8.7172,8.5808,8.7096,3540200.0],["2023-06-29",8.7854,8.8309,8.7399,8.8082,2644300.0],["2023-06-30",8.8612,8.8991,8.8082,8.8915,2920100.0],["2023-07-03",8.8915,8.9901,8.8688,8.884,1956300.0],["2023-07-05",8.8461,8.8915,8.793,8.8536,3777700.0],["2023-07-06",8.7854,8.7854,8.5504,8.5807,5282200.0],["2023-07-07",8.5732,8.7854,8.5504,8.7475,5608100.0],["2023-07-10",8.7248,8.8536,8.6869,8.8233,3754100.0],["2023-07-11",8.8612,9.0052,8.8461,8.9598,2709500.0],["2023-07-12",9.0583,9.0962,8.9901,9.0128,2610800.0],["2023-07-13",9.0431,9.3236,9.0356,9.2781,5220400.0],["2023-07-14",9.2705,9.2705,9.0431,9.1644,3239500.0],["2023-07-17",9.1114,9.2023,9.1114,9.1341,2129300.0],["2023-07-18",9.1417,9.2705,9.1189,9.2099,2393100.0],["2023-07-19",9.2705,9.3918,9.2251,9.3463,5416300.0],["2023-07-20",9.3236,9.3918,9.263,9.2933,3843600.0],["2023-07-21",9.3236,9.3236,9.1947,9.2402,3273600.0],["2023-07-24",9.263,9.5965,9.2554,9.5662,4839800.0],["2023-07-25",9.5586,9.5738,9.4146,9.46,4475400.0],["2023-07-26",9.4222,9.5662,9.3312,9.4297,4892500.0],["2023-07-27",9.7784,10.1119,9.2554,9.3539,12234400.0],["2023-07-28",9.4676,9.4828,9.0735,9.0962,8510400.0],["2023-07-31",9.0962,9.2933,9.0962,9.2326,5658300.0],["2023-08-01",9.1947,9.2326,9.0583,9.2023,3258500.0],["2023-08-02",9.1038,9.1038,8.9446,9.0886,3771100.0],["2023-08-03",9.0431,9.0886,8.9143,9.0128,3651700.0],["2023-08-04",9.0356,9.1114,8.9977,9.0507,3113800.0],["2023-08-07",9.0962,9.1341,8.9901,9.0507,4180700.0],["2023-08-08",8.937,8.9598,8.8688,8.884,5141600.0],["2023-08-09",8.9067,8.9901,8.884,8.9522,3847200.0],["2023-08-10",8.9901,9.3312,8.9749,9.1189,6222400.0],["2023-08-11",9.0356,9.0886,8.9825,9.0052,2717100.0],["2023-08-14",8.9749,8.9749,8.7551,8.793,3743700.0],["2023-08-15",8.7399,8.8536,8.7248,8.8082,4514700.0],["2023-08-16",8.8082,8.9219,8.7703,8.8385,3388300.0],["2023-08-17",8.8612,8.9294,8.793,8.8461,2741900.0],["2023-08-18",8.7703,8.9446,8.7627,8.9219,4910300.0],["2023-08-21",8.8991,8.9522,8.8006,8.8612,2089100.0],["2023-08-22",8.8991,8.9673,8.8688,8.9598,2258900.0],["2023-08-23",8.9749,9.0356,8.9522,9.0356,1934000.0],["2023-08-24",9.028,9.1493,8.9749,9.0356,4216000.0],["2023-08-25",9.0886,9.1265,8.9977,9.0431,2002900.0],["2023-08-28",9.081,9.2402,9.081,9.2251,2189900.0],["2023-08-29",9.2554,9.3388,9.2175,9.2705,3620200.0],["2023-08-30",9.2781,9.3236,9.2478,9.3084,2328600.0],["2023-08-31",9.3388,9.3842,9.2857,9.3615,2637700.0],["2023-09-01",9.407,9.5207,9.407,9.4676,2415900.0],["2023-09-05",9.3994,9.5283,9.3009,9.4904,6697000.0],["2023-09-06",9.4525,9.6496,9.4373,9.5889,6677300.0],["2023-09-07",9.5586,9.6799,9.5207,9.5965,8927100.0],["2023-09-08",9.6192,9.7481,9.6041,9.6875,6357700.0],["2023-09-11",9.7254,9.8542,9.695,9.7557,5808600.0],["2023-09-12",9.7557,9.9907,9.7481,9.8921,5497000.0],["2023-09-13",9.9073,9.9224,9.6041,9.6117,4879800.0],["2023-09-14",9.6927,9.8472,9.6696,9.824,3262700.0],["2023-09-15",9.7854,9.909,9.7314,9.7545,7110300.0],["2023-09-18",9.7468,9.824,9.6773,9.8009,2628100.0],["2023-09-19",9.824,9.9476,9.8009,9.8472,3303500.0],["2023-09-20",9.9013,10.0557,9.8704,10.0094,4542100.0],["2023-09-21",9.9553,10.0557,9.9322,9.9862,4091600.0],["2023-09-22",10.0326,10.1407,10.0171,10.0789,5224700.0],["2023-09-25",10.0326,10.187,10.0017,10.1639,3907500.0],["2023-09-26",10.133,10.1948,10.0171,10.0171,5244100.0],["2023-09-27",10.0248,10.1484,9.9708,10.0944,4531100.0],["2023-09-28",10.0866,10.4574,10.0866,10.3878,7658300.0],["2023-09-29",10.4187,10.4496,10.1639,10.1793,5286400.0],["2023-10-02",10.1561,10.2411,9.994,10.1407,4716200.0],["2023-10-03",10.0866,10.2334,9.9322,10.0094,4150800.0],["2023-10-04",10.0635,10.1948,9.994,10.187,4729900.0],["2023-10-05",10.1561,10.2565,10.0944,10.1253,2708700.0],["2023-10-06",10.1253,10.3029,10.1098,10.187,3520600.0],["2023-10-09",10.1639,10.272,10.0944,10.1639,2978800.0],["2023-10-10",10.1639,10.2334,10.0557,10.1021,4068800.0],["2023-10-11",10.1175,10.2488,10.0789,10.133,3503900.0],["2023-10-12",10.2565,10.272,10.0712,10.1098,7105800.0],["2023-10-13",10.1098,10.2565,10.0866,10.1561,4647500.0],["2023-10-16",10.1948,10.3183,10.187,10.2025,3160400.0],["2023-10-17",10.2179,10.357,10.2102,10.3261,3423100.0],["2023-10-18",10.2643,10.3415,10.1948,10.2334,3442600.0],["2023-10-19",10.2102,10.3878,10.1948,10.2257,4031100.0],["2023-10-20",10.2025,10.2874,10.1561,10.2102,3287100.0],["2023-10-23",10.1561,10.3261,10.1253,10.2334,4366900.0],["2023-10-24",10.2797,10.4265,10.2025,10.2565,6152900.0],["2023-10-25",10.1407,10.2102,9.8395,9.9862,5835400.0],["2023-10-26",9.8395,9.8395,8.7814,9.0131,13530000.0],["2023-10-27",9.0594,9.1907,8.6424,8.7737,9109100.0],["2023-10-30",8.8818,8.9436,8.4338,8.4725,10310700.0],["2023-10-31",8.4879,8.7814,8.4802,8.7196,5179800.0],["2023-11-01",8.7505,8.8972,8.7042,8.8046,3825300.0],["2023-11-02",8.9281,9.0131,8.7968,9.0131,3760300.0],["2023-11-03",9.1135,9.2293,9.0672,9.0672,7287100.0],["2023-11-06",9.0981,9.1444,9.0208,9.0208,5234700.0],["2023-11-07",9.0363,9.1135,9.0054,9.0517,5137900.0],["2023-11-08",9.0208,9.1598,9.0208,9.0672,5288200.0],["2023-11-09",9.0749,9.1135,9.0208,9.0285,4451600.0],["2023-11-10",9.0363,9.0981,8.9822,9.0749,2375000.0],["2023-11-13",9.0672,9.1753,9.044,9.1367,4062000.0],["2023-11-14",9.2911,9.3375,9.1985,9.2371,3152900.0],["2023-11-15",9.2371,9.4533,9.2139,9.407,3321500.0],["2023-11-16",9.3838,9.4456,9.2062,9.268,3570100.0],["2023-11-17",9.2911,9.3761,9.2525,9.2834,3353400.0],["2023-11-20",9.2757,9.2911,9.1598,9.2525,4211300.0],["2023-11-21",9.2216,9.3066,9.183,9.1985,3954600.0],["2023-11-22",9.1907,9.2525,9.1367,9.2216,3013800.0],["2023-11-24",9.2448,9.3529,9.1676,9.3143,1424500.0],["2023-11-27",9.2911,9.3684,9.2448,9.3298,3339100.0],["2023-11-28",9.3298,9.4147,9.2834,9.3606,2730000.0],["2023-11-29",9.4224,9.4224,9.0208,9.044,6570800.0],["2023-11-30",9.044,9.1058,8.9281,8.9822,6746800.0],["2023-12-01",9.0054,9.0285,8.9204,9.0054,6200500.0],["2023-12-04",8.9899,9.1598,8.9668,8.9899,4961900.0],["2023-12-05",8.9899,9.0826,8.905,8.9204,4588700.0],["2023-12-06",8.959,9.2139,8.9513,9.1212,4672900.0],["2023-12-07",9.1058,9.2525,9.0594,9.1367,5716400.0],["2023-12-08",9.1367,9.2602,9.0981,9.2216,4161300.0],["2023-12-11",9.1985,9.2371,9.1598,9.1598,2938000.0],["2023-12-12",9.1521,9.2216,9.0594,9.1753,5296600.0],["2023-12-13",9.1598,9.3606,9.1444,9.2911,8702900.0],["2023-12-14",9.3993,9.5769,9.322,9.3529,5224600.0],["2023-12-15",9.2834,9.3452,9.2216,9.2371,8479900.0],["2023-12-18",9.2911,9.4147,9.2293,9.3993,5950000.0],["2023-12-19",9.4032,9.5686,9.3008,9.545,4787300.0],["2023-12-20",9.5056,9.5765,9.3874,9.3953,4161400.0],["2023-12-21",9.4662,9.4898,9.3166,9.3559,5123000.0],["2023-12-22",9.3559,9.4268,9.3166,9.3244,3639600.0],["2023-12-26",9.3087,9.3323,9.2457,9.2536,3517900.0],["2023-12-27",9.2536,9.3402,9.1906,9.2536,3637100.0],["2023-12-28",9.2536,9.4111,9.2536,9.4032,3733500.0],["2023-12-29",9.3953,9.4268,9.3244,9.3874,3375000.0],["2024-01-02",9.3166,9.5686,9.3087,9.5528,5132100.0],["2024-01-03",9.4662,9.5056,9.2929,9.3166,5275600.0],["2024-01-04",9.1748,9.3717,9.1512,9.2536,4777800.0],["2024-01-05",9.2693,9.4741,9.2457,9.419,5832500.0],["2024-01-08",9.419,9.6946,9.3875,9.6946,5118800.0],["2024-01-09",9.671,9.734,9.4898,9.5686,5459500.0],["2024-01-10",9.5686,9.6395,9.5213,9.5371,4246800.0],["2024-01-11",9.5528,9.5528,9.3559,9.4898,5577600.0],["2024-01-12",9.5213,9.6473,9.5135,9.6001,3484900.0],["2024-01-16",9.5292,9.6552,9.4505,9.6316,4915900.0],["2024-01-17",9.5292,9.671,9.4268,9.4898,3788400.0],["2024-01-18",9.4898,9.5922,9.3717,9.419,3992500.0],["2024-01-19",9.4426,9.5135,9.4032,9.5056,3041100.0],["2024-01-22",9.5843,9.6395,9.545,9.5922,4024700.0],["2024-01-23",9.6158,9.797,9.608,9.7576,3392400.0],["2024-01-24",9.8521,9.9072,9.7103,9.7261,2670800.0],["2024-01-25",9.7733,9.8915,9.734,9.8442,4116400.0],["2024-01-26",9.8836,9.9151,9.8206,9.8206,2552200.0],["2024-01-29",9.8127,10.0096,9.7418,9.9308,6436600.0],["2024-01-30",9.9072,10.1829,9.8915,10.0962,6843600.0],["2024-01-31",10.0962,10.1356,9.8993,9.8993,8111200.0],["2024-02-01",9.8993,10.0647,9.8915,10.0254,7110300.0],["2024-02-02",10.0017,10.0096,9.8836,9.9308,4733600.0],["2024-02-05",9.8678,9.923,9.734,9.7655,5820600.0],["2024-02-06",9.7812,10.0017,9.7418,9.8757,6289000.0],["2024-02-07",9.9072,10.0726,9.1591,9.3244,8465300.0],["2024-02-08",9.3481,9.608,9.3323,9.5135,6466400.0],["2024-02-09",9.5056,9.8363,9.4426,9.8206,5228700.0],["2024-02-12",9.8206,9.9702,9.7812,9.9151,10308900.0],["2024-02-13",9.7812,10.0096,9.7733,9.9308,5167400.0],["2024-02-14",10.0096,10.1514,10.0096,10.0805,4128200.0],["2024-02-15",10.1356,10.3482,10.0569,10.301,4034100.0],["2024-02-16",10.2616,10.2695,10.0647,10.0726,7811100.0],["2024-02-20",9.9545,10.1829,9.797,10.175,5366800.0],["2024-02-21",10.1277,10.2301,10.0884,10.1671,4071300.0],["2024-02-22",10.1671,10.2301,10.0175,10.1986,4099500.0],["2024-02-23",10.2537,10.3404,10.1829,10.2065,5371500.0],["2024-02-26",10.1592,10.2065,10.0411,10.0805,3059800.0],["2024-02-27",10.0962,10.1986,10.0332,10.175,4137800.0],["2024-02-28",10.1199,10.3797,10.1041,10.3482,2953800.0],["2024-02-29",10.4349,10.616,10.4349,10.5609,5238900.0],["2024-03-01",10.5688,10.6475,10.4664,10.6239,2992400.0],["2024-03-04",10.6396,10.9468,10.6318,10.9231,5162300.0],["2024-03-05",10.8601,10.9862,10.7578,10.8208,3181400.0],["2024-03-06",10.868,10.9704,10.7971,10.8365,2676000.0],["2024-03-07",10.9074,11.1122,10.8208,11.0964,3895600.0],["2024-03-08",11.1279,11.1752,10.994,11.057,2935100.0],["2024-03-11",11.057,11.1515,10.9389,11.0728,3283400.0],["2024-03-12",11.1043,11.1673,10.8444,10.8759,4716300.0],["2024-03-13",10.8916,10.9231,10.6081,10.6711,6271000.0],["2024-03-14",10.7072,10.7473,10.5309,10.6751,5671700.0],["2024-03-15",10.595,10.8515,10.5629,10.8034,9714000.0],["2024-03-18",10.7633,10.9236,10.7232,10.8595,4860600.0],["2024-03-19",10.8595,10.9556,10.7152,10.7954,3601700.0],["2024-03-20",10.7713,11.0037,10.7152,10.9957,2964000.0],["2024-03-21",10.9957,11.148,10.9957,11.0839,3482000.0],["2024-03-22",11.0759,11.156,10.9637,10.9957,2500400.0],["2024-03-25",11.0037,11.0759,10.9556,10.9637,2428000.0],["2024-03-26",11.0117,11.0759,10.9396,10.9556,2319700.0],["2024-03-27",10.9957,11.0919,10.9476,10.9877,4635200.0],["2024-03-28",11.0117,11.2201,10.9957,11.2041,4031700.0],["2024-04-01",11.164,11.18,11.0037,11.0117,2649600.0],["2024-04-02",10.9556,11.0278,10.9076,11.0198,2864500.0],["2024-04-03",11.0198,11.0839,10.9076,10.9797,3304000.0],["2024-04-04",11.0759,11.0839,10.7553,10.7713,2961800.0],["2024-04-05",10.7954,10.8354,10.7152,10.8194,2362000.0],["2024-04-08",10.8595,10.9637,10.7553,10.8034,3427200.0],["2024-04-09",10.8034,10.9236,10.7232,10.9076,2861000.0],["2024-04-10",10.7793,10.8675,10.6832,10.7152,2842300.0],["2024-04-11",10.7793,10.7793,10.611,10.6591,2846100.0],["2024-04-12",10.619,10.7152,10.5229,10.571,5082100.0],["2024-04-15",10.5629,10.579,10.2424,10.2905,4037500.0],["2024-04-16",10.2985,10.3145,10.1542,10.1783,2923100.0],["2024-04-17",10.2744,10.3466,10.2023,10.2584,2662300.0],["2024-04-18",10.3145,10.4187,10.2263,10.3626,3195400.0],["2024-04-19",10.3546,10.4507,10.3145,10.4347,3630600.0],["2024-04-22",10.4748,10.6832,10.4267,10.6591,3867800.0],["2024-04-23",10.6431,10.8194,10.6431,10.7393,3468400.0],["2024-04-24",10.6992,10.9556,10.6591,10.8915,5731600.0],["2024-04-25",11.0999,11.164,10.4027,10.6511,7680300.0],["2024-04-26",10.6591,10.9396,10.6511,10.7954,3831400.0],["2024-04-29",10.7793,10.8995,10.7312,10.8274,3834300.0],["2024-04-30",10.7633,10.8354,10.6591,10.7713,4105200.0],["2024-05-01",10.8034,10.8274,10.4668,10.4908,3392100.0],["2024-05-02",10.595,10.619,10.4107,10.4187,3376200.0],["2024-05-03",10.5068,10.7553,10.4988,10.7152,4053600.0],["2024-05-06",10.8194,10.8995,10.611,10.6671,3006400.0],["2024-05-07",10.7473,10.8194,10.7072,10.7633,2578800.0],["2024-05-08",10.7633,10.7713,10.6591,10.7152,2041500.0],["2024-05-09",10.7393,10.7954,10.603,10.6511,1962400.0],["2024-05-10",10.6992,10.7312,10.6271,10.6591,2393300.0],["2024-05-13",10.6912,10.8114,10.6671,10.7152,1500800.0],["2024-05-14",10.7393,10.7793,10.5469,10.6351,2473900.0],["2024-05-15",10.6271,10.6751,10.4828,10.6351,2689300.0],["2024-05-16",10.603,10.6431,10.5309,10.571,2426800.0],["2024-05-17",10.5629,10.595,10.4748,10.5309,1751300.0],["2024-05-20",10.5309,10.5549,10.4027,10.4668,2290500.0],["2024-05-21",10.4427,10.4828,10.3466,10.3786,1951100.0],["2024-05-22",10.3786,10.4187,10.2905,10.3626,1950800.0],["2024-05-23",10.3706,10.3706,10.2023,10.2504,2563000.0],["2024-05-24",10.2744,10.3706,10.2584,10.2985,2085900.0],["2024-05-28",10.3065,10.3385,10.1542,10.2183,2684800.0],["2024-05-29",10.1302,10.2424,10.1222,10.1702,3479300.0],["2024-05-30",10.2183,10.2584,10.1622,10.1943,2236800.0],["2024-05-31",10.1863,10.2664,10.0741,10.2584,4892000.0],["2024-06-03",10.3385,10.3385,10.1783,10.3145,3965800.0],["2024-06-04",10.2664,10.4507,10.2344,10.3866,3874200.0],["2024-06-05",10.4187,10.4748,10.3065,10.3946,3016800.0],["2024-06-06",10.3466,10.4187,10.2824,10.3546,3102900.0],["2024-06-07",10.2985,10.3706,10.2664,10.3305,1726400.0],["2024-06-10",10.2504,10.2905,10.1863,10.2344,2436900.0],["2024-06-11",10.2023,10.2183,10.0901,10.0901,2987500.0],["2024-06-12",10.2103,10.2424,10.0821,10.1542,3679500.0],["2024-06-13",10.1462,10.1462,9.9699,9.9859,2687900.0],["2024-06-14",9.9328,9.9328,9.7286,9.8511,4173000.0],["2024-06-17",9.8348,9.9737,9.6959,9.9573,3767500.0],["2024-06-18",9.9655,10.137,9.892,10.1043,4103100.0],["2024-06-20",10.0635,10.088,9.9328,9.9655,3904600.0],["2024-06-21",9.99,10.1043,9.941,10.0798,11118600.0],["2024-06-24",10.1125,10.3086,10.0635,10.1289,2909500.0],["2024-06-25",10.1125,10.1942,9.9737,10.0145,2821300.0],["2024-06-26",9.9655,9.9818,9.843,9.8756,3317600.0],["2024-06-27",9.8756,9.8838,9.6959,9.8021,3810000.0],["2024-06-28",9.8348,9.9818,9.8348,9.9818,6193100.0],["2024-07-01",10.0227,10.1289,9.9165,9.9328,2993700.0],["2024-07-02",9.9001,10.0635,9.8593,10.0553,2915200.0],["2024-07-03",10.088,10.1207,9.9982,10.0063,1370300.0],["2024-07-05",9.9737,9.99,9.8348,9.9001,4639100.0],["2024-07-08",9.9246,10.0553,9.9083,10.0227,2962200.0],["2024-07-09",10.0063,10.0962,9.9491,10.088,4183500.0],["2024-07-10",10.0798,10.1942,10.0717,10.1207,3748600.0],["2024-07-11",10.1942,10.3004,10.1452,10.2187,3310800.0],["2024-07-12",10.2677,10.3494,10.1534,10.2596,3862800.0],["2024-07-15",10.3167,10.3167,10.1452,10.1697,4234400.0],["2024-07-16",10.2269,10.3657,10.1697,10.2922,3815000.0],["2024-07-17",10.3739,10.5699,10.3004,10.5454,4723800.0],["2024-07-18",10.4883,10.5699,10.2595,10.2922,2806700.0],["2024-07-19",10.2596,10.2759,10.1207,10.1779,2608600.0],["2024-07-22",10.1942,10.3249,10.0962,10.3004,2913300.0],["2024-07-23",10.2677,10.2922,10.186,10.2269,2465900.0],["2024-07-24",10.1942,10.2677,10.1043,10.1207,3593800.0],["2024-07-25",10.1615,10.3576,10.1289,10.3004,3637000.0],["2024-07-26",10.3902,10.5128,10.3739,10.4393,3076900.0],["2024-07-29",10.4393,10.5781,10.3902,10.5209,3304200.0],["2024-07-30",10.5454,10.717,10.4719,10.5945,6360200.0],["2024-07-31",9.843,10.0227,9.6796,9.7123,15136900.0],["2024-08-01",9.7286,9.8266,9.4999,9.5326,6290000.0],["2024-08-02",9.4999,9.4999,9.312,9.41,5749400.0],["2024-08-05",9.1977,9.4182,9.1241,9.2712,5910800.0],["2024-08-06",9.2875,9.4509,9.2222,9.3937,4950000.0],["2024-08-07",9.3774,9.5081,9.3529,9.3692,3625600.0],["2024-08-08",9.3937,9.5489,9.3529,9.4917,4174500.0],["2024-08-09",9.4917,9.5407,9.4345,9.5407,2612400.0],["2024-08-12",9.6061,9.6061,9.3529,9.3855,4338500.0],["2024-08-13",9.4427,9.5326,9.361,9.5162,5445600.0],["2024-08-14",9.5571,9.5979,9.4182,9.4427,2461200.0],["2024-08-15",9.5489,9.6224,9.5162,9.6061,4939500.0],["2024-08-16",9.5979,9.6796,9.5816,9.6306,3722700.0],["2024-08-19",9.6551,9.7123,9.5979,9.6469,6138900.0],["2024-08-20",9.6142,9.6306,9.5162,9.5244,2952700.0],["2024-08-21",9.6306,9.6551,9.5162,9.5816,3510400.0],["2024-08-22",9.6061,9.6387,9.5407,9.5407,3342700.0],["2024-08-23",9.5816,9.6959,9.5326,9.6387,2192100.0],["2024-08-26",9.6714,9.8511,9.6714,9.7613,2567000.0],["2024-08-27",9.7449,9.843,9.6959,9.7939,2565300.0],["2024-08-28",9.7613,9.9083,9.7204,9.892,2922800.0],["2024-08-29",9.9491,9.9655,9.8103,9.892,2553500.0],["2024-08-30",9.9083,9.9655,9.8756,9.9655,3461500.0],["2024-09-03",9.9328,10.0308,9.8756,9.941,3389200.0],["2024-09-04",9.9573,10.0553,9.9328,9.99,3593600.0],["2024-09-05",10.039,10.0472,9.8021,9.8593,2718200.0],["2024-09-06",9.8593,9.9737,9.843,9.9246,2636600.0],["2024-09-09",9.9001,9.9655,9.8185,9.9165,2528200.0],["2024-09-10",9.9655,9.99,9.6306,9.7204,4080500.0],["2024-09-11",9.6551,9.6959,9.4509,9.6224,4217300.0],["2024-09-12",9.6796,9.7368,9.5326,9.6796,3068600.0],["2024-09-13",9.7368,9.7449,9.6469,9.6878,3702300.0],["2024-09-16",9.7169,9.8586,9.7169,9.8003,3043500.0],["2024-09-17",9.8503,9.9086,9.8003,9.8919,2434900.0],["2024-09-18",9.9169,10.0336,9.8669,9.9169,3635200.0],["2024-09-19",9.9669,10.0003,9.6419,9.7253,7372700.0],["2024-09-20",9.7419,9.8586,9.6336,9.7836,7437100.0],["2024-09-23",9.8169,10.0253,9.7419,9.9836,4448800.0],["2024-09-24",9.9753,10.0919,9.9419,10.0003,2919500.0],["2024-09-25",9.9919,10.0003,9.8669,9.9169,3271400.0],["2024-09-26",9.9419,10.1836,9.9419,10.1586,3662600.0],["2024-09-27",10.2086,10.3336,10.1169,10.1336,2756400.0],["2024-09-30",10.1336,10.1419,9.9003,9.9419,4312500.0],["2024-10-01",9.9336,9.9419,9.7003,9.8003,4784500.0],["2024-10-02",9.7919,9.9419,9.7919,9.8669,2866900.0],["2024-10-03",9.7919,9.8586,9.6586,9.7336,4561700.0],["2024-10-04",9.8003,9.8586,9.6836,9.8336,2200900.0],["2024-10-07",9.8336,9.8419,9.6669,9.7586,3870800.0],["2024-10-08",9.7836,9.7836,9.6669,9.6753,4016200.0],["2024-10-09",9.6753,9.7419,9.5753,9.6586,4560800.0],["2024-10-10",9.6503,9.7419,9.5919,9.7336,3735900.0],["2024-10-11",9.7503,9.9169,9.7503,9.8753,3443100.0],["2024-10-14",9.8836,9.9503,9.8336,9.8669,7500400.0],["2024-10-15",9.8669,9.9419,9.7919,9.7919,3749000.0],["2024-10-16",9.7919,9.8836,9.7586,9.8669,8511500.0],["2024-10-17",9.8836,9.9503,9.8419,9.9419,3763900.0],["2024-10-18",9.9753,10.0169,9.9086,9.9419,3337900.0],["2024-10-21",9.8836,9.9169,9.6586,9.6586,4056700.0],["2024-10-22",9.6503,9.6919,9.6086,9.6669,3467100.0],["2024-10-23",9.6253,9.7086,9.5836,9.6253,6059600.0],["2024-10-24",9.5169,9.5336,9.1502,9.3002,10829900.0],["2024-10-25",9.3336,9.4253,9.3002,9.3086,5281200.0],["2024-10-28",9.3336,9.4419,9.3336,9.3503,3288800.0],["2024-10-29",9.3086,9.3086,8.9586,9.0336,7567700.0],["2024-10-30",9.0419,9.1252,8.9752,9.0002,4233900.0],["2024-10-31",9.0086,9.1169,8.9586,8.9669,3105600.0],["2024-11-01",8.9752,9.0169,8.9086,8.9502,3358700.0],["2024-11-04",8.9586,9.1586,8.9586,9.0752,4058200.0],["2024-11-05",9.0419,9.1669,8.9836,9.1586,2702200.0],["2024-11-06",9.1752,9.2419,8.9252,9.0336,6709800.0],["2024-11-07",9.0586,9.1169,8.9002,8.9252,5222500.0],["2024-11-08",8.9419,8.9752,8.8586,8.9169,5298900.0],["2024-11-11",8.9669,9.0752,8.8502,8.8502,5055700.0],["2024-11-12",8.8836,8.8919,8.7586,8.8419,3817400.0],["2024-11-13",8.8669,8.8919,8.7752,8.8502,3577600.0],["2024-11-14",8.8669,8.9836,8.8002,8.8086,5286000.0],["2024-11-15",8.8502,9.1002,8.8336,9.0336,7426300.0],["2024-11-18",9.0252,9.2169,9.0252,9.0502,4442800.0],["2024-11-19",9.0336,9.0419,8.9086,8.9586,5174900.0],["2024-11-20",8.9419,8.9919,8.8836,8.9336,3665600.0],["2024-11-21",8.9586,9.1002,8.9169,9.0502,2979000.0],["2024-11-22",9.0836,9.2502,9.0836,9.2169,4300400.0],["2024-11-25",9.2502,9.3503,9.2169,9.2919,4564200.0],["2024-11-26",9.2336,9.2836,9.1502,9.2502,3313900.0],["2024-11-27",9.2669,9.3336,9.1836,9.1836,3498800.0],["2024-11-29",9.1752,9.2502,9.1752,9.1752,1359800.0],["2024-12-02",9.1586,9.2752,9.0836,9.2419,3473600.0],["2024-12-03",9.2252,9.2586,9.0336,9.0752,2891000.0],["2024-12-04",9.0419,9.0586,8.9252,8.9502,3987800.0],["2024-12-05",9.0336,9.1252,8.9836,9.0752,4072600.0],["2024-12-06",9.1169,9.1502,8.9919,9.0002,4021500.0],["2024-12-09",9.0086,9.1752,8.9919,9.1086,5781000.0],["2024-12-10",9.1086,9.1919,8.9502,9.1419,4253900.0],["2024-12-11",9.1419,9.1586,9.0086,9.0586,7284000.0],["2024-12-12",9.0336,9.1669,9.0086,9.0836,2436800.0],["2024-12-13",9.0002,9.0502,8.8752,8.9669,3365700.0],["2024-12-16",9.2336,9.5253,9.0836,9.3252,9957600.0],["2024-12-17",9.3086,9.4336,9.2669,9.2836,8051500.0],["2024-12-18",9.2669,9.4169,8.9419,8.9586,6411700.0],["2024-12-19",8.9919,9.0836,8.9169,8.9169,6134500.0],["2024-12-20",8.9086,9.0586,8.8336,8.9252,12762300.0],["2024-12-23",8.9465,9.0062,8.8528,8.9636,5229300.0],["2024-12-24",8.921,9.0317,8.8869,9.0147,2243500.0],["2024-12-26",9.0062,9.2107,8.9977,9.1084,3115300.0],["2024-12-27",9.0914,9.2022,9.0403,9.0999,3734400.0],["2024-12-30",9.0403,9.0658,8.9551,9.0062,3907600.0],["2024-12-31",9.0232,9.0914,8.9806,9.0317,3880600.0],["2025-01-02",9.0317,9.0743,8.8358,8.8954,4617500.0],["2025-01-03",8.921,9.0147,8.8869,8.938,3999600.0],["2025-01-06",8.9551,9.0317,8.8699,8.9039,5137700.0],["2025-01-07",8.9039,8.9977,8.8443,8.8869,3945200.0],["2025-01-08",8.8699,8.9125,8.742,8.8954,3734700.0],["2025-01-10",8.8187,8.8443,8.6994,8.7506,4816500.0],["2025-01-13",8.6909,8.8528,8.6824,8.8187,3324500.0],["2025-01-14",8.8613,8.938,8.8017,8.9125,3399000.0],["2025-01-15",9.0147,9.0488,8.9125,8.9636,2438400.0],["2025-01-16",8.938,8.9977,8.8869,8.9806,3205700.0],["2025-01-17",8.9891,8.9977,8.8187,8.8869,4555400.0],["2025-01-21",8.8869,8.9465,8.8613,8.8613,4298900.0],["2025-01-22",8.8273,8.8358,8.6824,8.742,4583700.0],["2025-01-23",8.7506,8.7932,8.708,8.7506,5511800.0],["2025-01-24",8.7506,8.8102,8.7165,8.742,4757800.0],["2025-01-27",8.8187,8.8869,8.7165,8.8443,4877800.0],["2025-01-28",8.8017,8.8699,8.7165,8.7591,6616100.0],["2025-01-29",8.7506,8.8102,8.6654,8.8102,5517300.0],["2025-01-30",8.8273,8.9806,8.8102,8.8613,7297500.0],["2025-01-31",8.8699,8.9636,8.7932,8.7932,4976000.0],["2025-02-03",8.6909,8.8017,8.5546,8.7506,7175500.0],["2025-02-04",8.7165,8.8954,8.6654,8.8443,9279900.0],["2025-02-05",8.9721,9.4066,8.9636,9.3811,15292000.0],["2025-02-06",9.4748,9.6878,9.4237,9.5515,11766700.0],["2025-02-07",9.56,9.5941,9.0232,9.0403,8270900.0],["2025-02-10",9.0743,9.1255,8.8443,8.9039,9135600.0],["2025-02-11",8.8613,8.8869,8.7165,8.742,5874900.0],["2025-02-12",8.6994,8.7761,8.6739,8.725,4472600.0],["2025-02-13",8.7676,8.8699,8.7335,8.8273,5608000.0],["2025-02-14",8.8784,8.9721,8.8528,8.9551,4494300.0],["2025-02-18",8.9721,9.3129,8.9636,9.2533,7830800.0],["2025-02-19",9.134,9.2533,9.1255,9.1936,3467900.0],["2025-02-20",9.2192,9.2788,9.0914,9.151,3526200.0],["2025-02-21",9.1596,9.1681,8.9977,9.0829,6060200.0],["2025-02-24",8.9721,9.1425,8.8699,9.0658,5459600.0],["2025-02-25",9.1425,9.347,9.1255,9.2959,5889600.0],["2025-02-26",9.2959,9.3214,9.134,9.151,5092600.0],["2025-02-27",9.1255,9.2107,9.0403,9.1766,4850400.0],["2025-02-28",9.2022,9.2874,9.117,9.2277,5297700.0],["2025-03-03",9.2533,9.347,9.134,9.151,4146200.0],["2025-03-04",9.134,9.1425,9.0062,9.0658,4551700.0],["2025-03-05",9.1084,9.1766,9.0317,9.1084,3713200.0],["2025-03-06",9.1169,9.4322,9.0488,9.4237,6972900.0],["2025-03-07",9.3896,9.9264,9.3811,9.9008,7921600.0],["2025-03-10",9.8668,10.182,9.8497,9.8923,8021800.0],["2025-03-11",9.8838,9.8923,9.3214,9.3555,6454000.0],["2025-03-12",9.2618,9.2959,9.0232,9.0658,7850200.0],["2025-03-13",9.0317,9.2277,8.9551,8.9806,8123800.0],["2025-03-14",9.0147,9.1596,9.0147,9.0999,5954400.0],["2025-03-17",9.1391,9.2959,9.113,9.2785,6405600.0],["2025-03-18",9.2698,9.444,9.2437,9.3743,4983600.0],["2025-03-19",9.4179,9.4963,9.3221,9.3221,5839800.0],["2025-03-20",9.2785,9.3831,9.2437,9.3569,6150700.0],["2025-03-21",9.3221,9.3831,9.2088,9.2698,7613300.0],["2025-03-24",9.2959,9.3221,9.113,9.1391,5546300.0],["2025-03-25",9.174,9.2524,9.0433,9.1043,5839300.0],["2025-03-26",9.113,9.2524,9.1043,9.2175,5033600.0],["2025-03-27",9.2437,9.2959,9.2001,9.2524,3937800.0],["2025-03-28",9.2611,9.2872,9.0781,9.1304,3660000.0],["2025-03-31",9.0607,9.2698,9.0607,9.2175,5130500.0],["2025-04-01",9.2175,9.2524,9.1217,9.1914,3840300.0],["2025-04-02",9.1565,9.2611,9.0868,9.2611,6042000.0],["2025-04-03",9.0607,9.2175,8.9649,9.1478,7708800.0],["2025-04-04",8.93,9.1565,8.6425,8.8255,11710700.0],["2025-04-07",8.6164,8.9649,8.3812,8.4421,15145900.0],["2025-04-08",8.5902,8.5902,7.841,7.9194,13128700.0],["2025-04-09",7.841,8.7471,7.841,8.7035,12829400.0],["2025-04-10",8.6251,8.6251,8.0327,8.2679,7111100.0],["2025-04-11",8.2766,8.5031,8.1633,8.4683,5570800.0],["2025-04-14",8.6164,8.6774,8.477,8.5815,7544700.0],["2025-04-15",8.599,8.6774,8.5205,8.5728,4526000.0],["2025-04-16",8.5902,8.6861,8.4073,8.4944,5094100.0],["2025-04-17",8.4683,8.6687,8.4683,8.5467,4725500.0],["2025-04-21",8.4944,8.5205,8.3376,8.4596,7800000.0],["2025-04-22",8.5205,8.7732,8.5205,8.7122,8767500.0],["2025-04-23",8.7993,8.9387,8.7035,8.8081,12614000.0],["2025-04-24",8.5118,8.93,8.3724,8.869,10445200.0],["2025-04-25",8.8603,9.0171,8.8081,8.8342,7455600.0],["2025-04-28",8.869,9.0346,8.7906,8.8516,6686200.0],["2025-04-29",8.8342,8.9039,8.7993,8.8081,10957600.0],["2025-04-30",8.7471,8.7732,8.4857,8.6338,9770300.0],["2025-05-01",8.6077,8.6512,8.3899,8.416,7825900.0],["2025-05-02",8.538,8.5554,8.4247,8.4683,5921800.0],["2025-05-05",8.4421,8.5815,8.4334,8.4683,5885700.0],["2025-05-06",8.4421,8.4857,8.3027,8.416,8537400.0],["2025-05-07",8.4683,8.4857,8.3027,8.3115,5764200.0],["2025-05-08",8.3986,8.599,8.3202,8.5118,5290000.0],["2025-05-09",8.5467,8.6425,8.4683,8.5031,5313500.0],["2025-05-12",8.6948,8.8952,8.5728,8.7035,9678100.0],["2025-05-13",8.6861,8.7035,8.3115,8.4596,8132200.0],["2025-05-14",8.4596,8.4944,8.3986,8.4073,4601600.0],["2025-05-15",8.416,8.538,8.3986,8.5205,4200700.0],["2025-05-16",8.5467,8.6948,8.5467,8.6599,6338900.0],["2025-05-19",8.5815,8.6948,8.5118,8.5902,6468600.0],["2025-05-20",8.6251,8.7384,8.5728,8.6077,5037900.0],["2025-05-21",8.5554,8.6251,8.416,8.416,5926500.0],["2025-05-22",8.4596,8.4596,8.3637,8.3899,5534000.0],["2025-05-23",8.3202,8.355,8.1198,8.1895,6225900.0],["2025-05-27",8.2853,8.3202,8.2156,8.2505,7958700.0],["2025-05-28",8.2418,8.2679,8.0675,8.1633,6993800.0],["2025-05-29",8.1808,8.2156,8.0414,8.1198,5256800.0],["2025-05-30",8.0936,8.1372,8.0414,8.0849,7352200.0],["2025-06-02",8.0501,8.1024,7.9107,8.0849,7133100.0],["2025-06-03",8.0675,8.2418,7.9891,8.1982,5711100.0],["2025-06-04",8.2243,8.2853,8.1024,8.1111,5393300.0],["2025-06-05",8.1024,8.1808,8.0501,8.1024,4255000.0],["2025-06-06",8.1808,8.2679,8.1721,8.2418,3693600.0],["2025-06-09",8.2679,8.2679,8.0414,8.0849,7437600.0],["2025-06-10",8.1198,8.1982,8.0675,8.0849,6386700.0],["2025-06-11",8.1546,8.1633,7.9717,8.0588,8948700.0],["2025-06-12",8.0327,8.0327,7.8933,7.9543,8888600.0],["2025-06-13",7.9194,7.9194,7.5099,7.5186,13979000.0],["2025-06-16",7.6485,7.7918,7.6306,7.747,10112500.0],["2025-06-17",7.6485,7.747,7.5321,7.55,12360900.0],["2025-06-18",7.541,7.6664,7.5231,7.5589,9970500.0],["2025-06-20",7.5948,7.7022,7.5142,7.5948,13010800.0],["2025-06-23",7.5679,7.5948,7.4873,7.5679,5678900.0],["2025-06-24",7.6306,7.7291,7.6037,7.6664,7366900.0],["2025-06-25",7.6485,7.6575,7.5231,7.6216,7782100.0],["2025-06-26",7.6395,7.6754,7.541,7.5769,7822300.0],["2025-06-27",7.6037,7.6575,7.4515,7.4963,12598400.0],["2025-06-30",7.5142,7.6754,7.4336,7.541,9736400.0],["2025-07-01",7.5142,7.8008,7.4246,7.7649,11189200.0],["2025-07-02",7.7828,7.8455,7.6664,7.8187,5953200.0],["2025-07-03",7.8276,7.8366,7.6754,7.7202,4714300.0],["2025-07-07",7.6754,7.7828,7.5858,7.6306,5958600.0],["2025-07-08",7.6575,7.9082,7.6485,7.7739,9941900.0],["2025-07-09",7.7918,7.8187,7.6575,7.747,5238500.0],["2025-07-10",7.7291,7.8276,7.6843,7.6933,5344700.0],["2025-07-11",7.6216,7.6575,7.4694,7.4783,11185800.0],["2025-07-14",7.4873,7.5231,7.3888,7.4425,6325000.0],["2025-07-15",7.4604,7.4694,7.2544,7.2723,7707800.0],["2025-07-16",7.2723,7.3171,7.2186,7.2723,8614100.0],["2025-07-17",7.2365,7.3082,7.1917,7.2544,7427700.0],["2025-07-18",7.2903,7.3171,7.1559,7.1828,9796900.0],["2025-07-21",7.2276,7.2992,7.2007,7.2544,6169400.0],["2025-07-22",7.2992,7.7291,7.2903,7.7022,17133700.0],["2025-07-23",7.7828,7.9172,7.7291,7.8993,16980600.0],["2025-07-24",7.8545,7.9082,7.7739,7.8276,7112900.0],["2025-07-25",7.8366,7.8455,7.6127,7.6843,12486800.0],["2025-07-28",7.6843,7.7022,7.5321,7.5589,12712700.0],["2025-07-29",7.3082,7.6933,7.1649,7.2455,21724500.0],["2025-07-30",7.3082,7.3977,7.2097,7.2544,12451300.0],["2025-07-31",7.2365,7.5052,7.1828,7.2097,10695000.0],["2025-08-01",7.2097,7.2544,7.0753,7.0932,9654500.0],["2025-08-04",7.1111,7.2276,7.0664,7.1917,8263000.0],["2025-08-05",7.2007,7.3261,7.1291,7.1917,8802100.0],["2025-08-06",7.2276,7.335,7.1649,7.2097,8727900.0],["2025-08-07",7.3261,7.3261,7.1201,7.1649,7495400.0],["2025-08-08",7.1828,7.2544,7.138,7.2007,6014900.0],["2025-08-11",7.2634,7.5052,7.2544,7.3888,11529500.0],["2025-08-12",7.4515,7.5052,7.3619,7.4515,8306400.0],["2025-08-13",7.4246,7.6395,7.4246,7.6127,9857900.0],["2025-08-14",7.5231,7.5589,7.3798,7.4156,6495400.0],["2025-08-15",7.4336,7.5052,7.3888,7.4873,8905400.0],["2025-08-18",7.4873,7.6037,7.4515,7.5769,11065200.0],["2025-08-19",7.6037,7.6933,7.4783,7.541,13362000.0],["2025-08-20",7.541,7.5948,7.4246,7.4336,9979200.0],["2025-08-21",7.4336,7.6395,7.4246,7.6127,9550100.0],["2025-08-22",7.6395,7.8545,7.6395,7.7739,8075900.0],["2025-08-25",7.756,7.7649,7.5052,7.5589,7596800.0],["2025-08-26",7.6127,7.747,7.5858,7.6843,14100600.0],["2025-08-27",7.6933,7.756,7.6306,7.6575,6995000.0],["2025-08-28",7.6664,7.7022,7.541,7.6216,5369600.0],["2025-08-29",7.6664,7.7918,7.6306,7.7649,10572200.0],["2025-09-02",7.7112,7.9082,7.6843,7.8366,9358700.0],["2025-09-03",7.7918,7.8903,7.756,7.8097,6015100.0],["2025-09-04",7.8276,7.8366,7.7022,7.8097,6841900.0],["2025-09-05",7.8814,8.0157,7.8545,7.9172,8168500.0],["2025-09-08",7.8903,7.8903,7.7291,7.8276,7740000.0],["2025-09-09",7.8187,7.8635,7.7291,7.7381,8472900.0],["2025-09-10",7.756,7.756,7.55,7.5679,8249900.0],["2025-09-11",7.6216,7.6664,7.5231,7.6037,7145700.0],["2025-09-12",7.5589,7.6037,7.5052,7.5231,7946300.0],["2025-09-15",7.5858,7.6127,7.4783,7.5142,10622200.0],["2025-09-16",7.528,7.5833,7.3713,7.5556,11503700.0],["2025-09-17",7.5833,7.8597,7.5648,7.6846,8775700.0],["2025-09-18",7.7123,7.7123,7.5096,7.5556,11065100.0],["2025-09-19",7.5648,7.6017,7.4819,7.5003,16295200.0],["2025-09-22",7.4819,7.528,7.4266,7.4727,8041100.0],["2025-09-23",7.4911,7.5556,7.4451,7.4819,8260700.0],["2025-09-24",7.4911,7.5741,7.4727,7.5188,6039000.0],["2025-09-25",7.5003,7.5003,7.2331,7.2608,11468200.0],["2025-09-26",7.27,7.399,7.2331,7.3253,8543500.0],["2025-09-29",7.3713,7.4082,7.2884,7.3713,6245800.0],["2025-09-30",7.3621,7.399,7.27,7.3621,6971900.0],["2025-10-01",7.3713,7.4819,7.3437,7.4451,7922100.0],["2025-10-02",7.5372,7.5556,7.3898,7.4266,8684200.0],["2025-10-03",7.4266,7.5096,7.3345,7.3806,59323100.0],["2025-10-06",7.3713,7.5096,7.3713,7.4358,10187600.0],["2025-10-07",7.4635,7.6017,7.4451,7.528,11292200.0],["2025-10-08",7.5556,7.5833,7.4358,7.4543,8087600.0],["2025-10-09",7.5096,7.5741,7.4174,7.4358,7381000.0],["2025-10-10",7.5003,7.5372,7.2516,7.3068,11284200.0],["2025-10-13",7.3713,7.528,7.3253,7.5003,7292600.0],["2025-10-14",7.4358,7.6846,7.4266,7.6293,6618600.0],["2025-10-15",7.6478,7.657,7.5096,7.5188,7350200.0],["2025-10-16",7.5188,7.5372,7.3898,7.4451,9251300.0],["2025-10-17",7.4451,7.6478,7.4358,7.6386,8875500.0],["2025-10-20",7.6662,7.6754,7.4635,7.4635,6616600.0],["2025-10-21",7.4358,7.5556,7.4358,7.4911,8081800.0],["2025-10-22",7.4819,7.5556,7.4543,7.4911,8025800.0],["2025-10-23",7.4819,7.5833,7.4082,7.5003,15209000.0],["2025-10-24",8.0901,8.4955,7.9426,8.2651,28734100.0],["2025-10-27",8.2743,8.3204,8.0901,8.2098,11180800.0],["2025-10-28",8.2928,8.8733,8.2467,8.7443,27847200.0],["2025-10-29",8.7719,9.0115,8.6798,8.7903,17299900.0],["2025-10-30",8.7719,8.8825,8.5784,8.6798,13604900.0],["2025-10-31",8.5415,8.6613,8.4033,8.5968,11989600.0],["2025-11-03",8.5968,8.5968,8.2559,8.3849,10734900.0],["2025-11-04",8.3204,8.4863,8.2467,8.3204,7599400.0],["2025-11-05",8.3204,8.477,8.1638,8.173,8506600.0],["2025-11-06",8.4863,8.9654,8.4586,8.5508,17003300.0],["2025-11-07",8.5139,8.6521,8.3204,8.3849,8653100.0],["2025-11-10",8.431,8.4494,8.1361,8.1822,9141700.0],["2025-11-11",8.2098,8.3388,8.1822,8.2098,7427000.0],["2025-11-12",8.2743,8.4678,8.173,8.2098,8357800.0],["2025-11-13",8.2098,8.4402,8.2006,8.2467,8785100.0],["2025-11-14",8.173,8.2743,8.1269,8.1361,5930100.0],["2025-11-17",8.1361,8.2375,8.0993,8.2006,6550800.0],["2025-11-18",8.1822,8.1822,8.0348,8.044,8509200.0],["2025-11-19",8.0348,8.0716,7.6938,7.786,9108500.0],["2025-11-20",7.8873,7.9611,7.528,7.528,10085900.0],["2025-11-21",7.5556,7.7952,7.5003,7.7583,7740800.0],["2025-11-24",7.7399,7.7583,7.5741,7.7307,11463200.0],["2025-11-25",7.7952,8.0348,7.7583,7.9426,7693600.0],["2025-11-26",7.9426,8.1085,7.9334,7.9887,7119100.0],["2025-11-28",8.0348,8.1269,7.9795,8.0993,3471200.0],["2025-12-01",8.0348,8.1453,7.9611,7.9611,6842000.0],["2025-12-02",7.9703,8.1085,7.9058,8.0256,6888500.0],["2025-12-03",8.0532,8.3849,8.0256,8.3388,7703000.0],["2025-12-04",8.3204,8.3296,8.1638,8.2283,6925200.0],["2025-12-05",8.2191,8.3849,8.2098,8.3296,6147000.0],["2025-12-08",8.3296,8.431,8.2375,8.3296,5157900.0],["2025-12-09",8.3296,8.4494,8.2559,8.4125,7855700.0],["2025-12-10",8.431,8.7535,8.4125,8.7166,14098300.0],["2025-12-11",8.7166,8.9009,8.7074,8.8548,6915400.0],["2025-12-12",8.9838,9.122,8.864,9.0391,15319200.0],["2025-12-15",9.0668,9.0944,8.7995,8.8364,11577400.0],["2025-12-16",8.864,8.9562,8.818,8.8548,7837900.0],["2025-12-17",8.864,9.0115,8.8364,8.8917,9268500.0],["2025-12-18",8.9193,8.947,8.7995,8.8548,7607500.0],["2025-12-19",8.8548,8.9378,8.7719,8.8088,15318000.0],["2025-12-22",8.7851,8.8418,8.719,8.804,7103500.0],["2025-12-23",8.7662,8.8135,8.719,8.719,4426300.0],["2025-12-24",8.7096,8.8324,8.7001,8.8324,2515500.0],["2025-12-26",8.8324,8.9079,8.7946,8.8796,4193500.0],["2025-12-29",8.8702,8.8985,8.7568,8.804,4615000.0],["2025-12-30",8.8135,8.8702,8.7757,8.7851,4198700.0],["2025-12-31",8.7474,8.8513,8.7379,8.7946,4959000.0],["2026-01-02",8.8324,8.8702,8.6907,8.719,6372400.0],["2026-01-05",8.7096,9.0119,8.6434,8.9079,8146800.0],["2026-01-06",8.9174,9.163,8.8796,9.1536,7809900.0],["2026-01-07",9.163,9.1724,8.9079,9.0685,6953800.0],["2026-01-08",9.0685,9.2952,9.0591,9.1819,8574100.0],["2026-01-09",9.2102,9.248,9.078,9.1536,6616700.0],["2026-01-12",9.1913,9.2197,8.9457,8.9835,7499000.0],["2026-01-13",8.9741,8.9835,8.6812,8.6907,7819500.0],["2026-01-14",8.7001,8.8985,8.6434,8.8796,7111300.0],["2026-01-15",8.8702,8.993,8.7096,8.9835,9422100.0],["2026-01-16",8.9363,8.9835,8.7285,8.7568,6877400.0],["2026-01-20",8.6718,8.7757,8.6057,8.634,6102700.0],["2026-01-21",8.6623,8.8702,8.6623,8.7568,5858000.0],["2026-01-22",8.7757,8.9741,8.7757,8.8891,8583100.0],["2026-01-23",8.8891,9.0685,8.8513,8.9646,7955600.0],["2026-01-26",8.9646,9.0024,8.8513,8.9741,6409800.0],["2026-01-27",8.8985,8.9268,8.7946,8.8513,5632100.0],["2026-01-28",8.8985,8.9741,8.7851,8.8229,6371200.0],["2026-01-29",8.9268,9.0591,8.8135,8.8513,8273200.0],["2026-01-30",8.804,8.9079,8.6907,8.8513,10987500.0],["2026-02-02",8.8607,9.0213,8.8135,8.993,6869500.0],["2026-02-03",8.9268,8.993,8.7474,8.8796,9315800.0],["2026-02-04",8.9174,9.3425,8.8985,9.333,11362800.0],["2026-02-05",9.3047,9.4936,9.1819,9.4747,14385600.0],["2026-02-06",9.4558,9.7298,9.4464,9.7109,11638500.0],["2026-02-09",9.6731,9.777,9.3614,9.4275,10943800.0],["2026-02-10",9.4464,9.5786,9.3897,9.5503,6963500.0],["2026-02-11",9.5597,9.6259,9.333,9.3519,7105500.0],["2026-02-12",9.4275,9.5409,9.2386,9.2669,8928400.0],["2026-02-13",9.2291,9.3047,9.0024,9.0685,8657300.0],["2026-02-17",9.1063,9.163,8.8229,8.9174,8992700.0],["2026-02-18",8.993,9.1819,8.9552,9.1158,8661700.0],["2026-02-19",9.0685,9.2197,8.8418,8.9174,18048100.0],["2026-02-20",8.7851,9.0213,8.3601,8.7568,20278000.0],["2026-02-23",8.7379,8.7757,8.464,8.7001,12520300.0],["2026-02-24",8.7757,9.248,8.7662,8.8418,11990300.0],["2026-02-25",8.9174,9.2386,8.8607,9.163,10576200.0],["2026-02-26",9.163,9.2197,8.8985,9.0024,11058400.0],["2026-02-27",8.8985,9.0969,8.8513,9.0969,10241600.0],["2026-03-02",8.9174,9.1913,8.8418,9.0307,7562800.0],["2026-03-03",8.9268,9.163,8.8796,9.0402,5053200.0],["2026-03-04",9.0969,9.2008,9.0496,9.0496,6062300.0],["2026-03-05",9.0969,9.1819,8.9457,9.163,7360600.0],["2026-03-06",9.0591,9.2197,8.993,9.2008,5128700.0],["2026-03-09",9.0685,9.2197,8.9741,9.1724,8155100.0],["2026-03-10",9.1913,9.2291,8.9174,9.1913,10174900.0],["2026-03-11",9.2291,9.333,9.1347,9.2858,8686700.0],["2026-03-12",9.2858,9.3803,9.163,9.1913,9067300.0],["2026-03-13",9.3519,9.3897,9.0024,9.0024,7482700.0],["2026-03-16",9.0591,9.078,8.8607,8.9646,6984200.0],["2026-03-17",9.0276,9.1148,8.9404,8.9598,6466000.0],["2026-03-18",8.9113,8.9888,8.7079,8.7079,9081400.0],["2026-03-19",8.6208,8.9017,8.6014,8.892,7008300.0],["2026-03-20",8.8823,8.921,8.6983,8.737,22783500.0],["2026-03-23",8.8532,9.0954,8.7757,8.9017,9259400.0],["2026-03-24",8.8145,8.9501,8.7854,8.8823,6579400.0],["2026-03-25",8.9501,9.047,8.737,8.8145,5461000.0],["2026-03-26",8.7661,8.8726,8.6498,8.6886,8349400.0],["2026-03-27",8.6595,8.6595,8.398,8.4561,7794800.0],["2026-03-30",8.4948,8.6014,8.4077,8.4658,5270100.0],["2026-03-31",8.553,8.6111,8.398,8.4561,6612900.0],["2026-04-01",8.5045,8.5142,8.1655,8.1946,10237800.0],["2026-04-02",8.1461,8.4464,8.1364,8.4367,7109400.0],["2026-04-06",8.427,8.5723,8.4077,8.5045,4672700.0],["2026-04-07",8.5142,8.6983,8.5142,8.5336,6987200.0],["2026-04-08",8.6886,8.8048,8.582,8.5917,5407100.0],["2026-04-09",8.5626,8.7467,8.5239,8.7176,5710500.0],["2026-04-10",8.7467,8.7757,8.5723,8.6014,7979200.0],["2026-04-13",8.5626,8.8048,8.553,8.7951,5750700.0],["2026-04-14",8.8339,8.9501,8.7757,8.8726,8122200.0],["2026-04-15",8.8726,9.0566,8.8629,8.8726,7401000.0],["2026-04-16",8.8726,9.0566,8.7854,9.0082,5812100.0],["2026-04-17",9.0276,9.2213,9.0276,9.1826,5798500.0],["2026-04-20",9.1341,9.2504,9.1341,9.2213,8350900.0],["2026-04-21",9.2407,9.3375,9.1826,9.2407,7462900.0],["2026-04-22",9.2988,9.2988,9.0082,9.2019,6593800.0],["2026-04-23",9.1729,9.2504,8.9792,9.0373,11476700.0],["2026-04-24",8.0977,8.7854,7.7006,8.6208,49736800.0],["2026-04-27",8.5917,9.1729,8.5917,9.076,10861000.0],["2026-04-28",9.1244,9.2988,8.6498,8.6595,12580300.0],["2026-04-29",8.6692,8.8823,8.6595,8.6983,7972000.0],["2026-04-30",8.6886,8.9017,8.6208,8.8048,7604700.0],["2026-05-01",8.8823,9.0082,8.8339,8.921,5362100.0],["2026-05-04",8.9888,9.1729,8.8339,8.892,8450000.0],["2026-05-05",8.9113,8.9985,8.8048,8.8339,5906600.0],["2026-05-06",8.8823,8.892,8.6498,8.7079,7464700.0],["2026-05-07",8.7661,8.8726,8.7176,8.7661,5351000.0],["2026-05-08",8.8145,8.8629,8.6595,8.7854,5216500.0],["2026-05-11",8.7854,8.8629,8.6692,8.6886,7847500.0],["2026-05-12",8.6983,8.7176,8.5336,8.5433,8359900.0],["2026-05-13",8.4561,8.4948,8.1268,8.1752,11476700.0],["2026-05-14",8.2527,8.3302,8.0493,8.0493,7870900.0],["2026-05-15",8.1364,8.2236,8.0105,8.0783,6894000.0],["2026-05-18",8.1074,8.2817,7.9621,8.1946,7160700.0],["2026-05-19",8.1558,8.3302,8.059,8.0686,4395600.0],["2026-05-20",8.1171,8.3205,7.9718,8.3108,8769200.0],["2026-05-21",8.2721,8.3399,8.1268,8.2333,6474100.0],["2026-05-22",8.1946,8.3302,8.1074,8.1074,6442100.0],["2026-05-26",8.1074,8.1074,7.9137,7.9912,8603900.0],["2026-05-27",8.0299,8.1461,7.8265,7.9137,8988500.0],["2026-05-28",7.8749,7.933,7.7974,7.8555,6844400.0],["2026-05-29",7.8652,7.9234,7.8265,7.8749,8576400.0],["2026-06-01",7.8749,8.0105,7.8265,7.8943,5390300.0],["2026-06-02",7.8362,7.8555,7.6812,7.7199,9151900.0],["2026-06-03",7.7199,7.7296,7.565,7.6521,9713700.0],["2026-06-04",7.749,7.7684,7.4487,7.4681,11677900.0],["2026-06-05",7.4778,7.5262,7.1485,7.2453,10991700.0],["2026-06-08",7.2356,7.2356,7.0225,7.1291,12400900.0],["2026-06-09",7.1388,7.3034,7.071,7.1969,8955300.0],["2026-06-10",7.1775,7.1969,7.071,7.1194,9789800.0],["2026-06-11",7.1194,7.1485,7.0128,7.0903,7202900.0],["2026-06-12",7.1291,7.3615,7.1194,7.3131,8127200.0],["2026-06-15",7.3519,7.5068,7.2453,7.255,10068600.0],["2026-06-16",7.29,7.34,7.21,7.26,8674000.0],["2026-06-17",7.23,7.38,7.15,7.17,6805500.0],["2026-06-18",7.15,7.27,7.1,7.12,14290000.0],["2026-06-22",7.12,7.22,7.05,7.09,9726800.0],["2026-06-23",7.06,7.1,6.91,7.03,9869900.0],["2026-06-24",7.05,7.29,7.05,7.24,7549400.0],["2026-06-25",7.25,7.33,7.2,7.26,5907500.0],["2026-06-26",7.22,7.57,7.22,7.54,8107900.0],["2026-06-29",7.54,7.69,7.52,7.63,7784300.0],["2026-06-30",7.65,7.71,7.53,7.7,7445900.0],["2026-07-01",7.73,7.93,7.71,7.85,7204000.0],["2026-07-02",7.88,8.02,7.87,8.01,6208100.0],["2026-07-06",8,8.01,7.8,7.98,6047475.021392],["2026-07-07",8.05,8.14,7.925,7.95,9840183.145423],["2026-07-08",7.86,7.86,7.65,7.72,6102211.068383],["2026-07-09",7.65,7.86,7.6051,7.82,6355459.586211],["2026-07-10",7.82,7.92,7.79,7.84,3650558.621785],["2026-07-13",7.89,7.97,7.86,7.87,4466588.953268],["2026-07-14",7.82,7.91,7.76,7.88,4503745.419672],["2026-07-15",7.87,8.09,7.814,8.04,7800753.256018],["2026-07-16",8.07,8.42,8.07,8.34,7764021.953938],["2026-07-17",8.24,8.95,8.17,8.88,23216159.34418],["2026-07-20",8.64,8.735,8.455,8.66,10580033.299631],["2026-07-21",8.7,8.82,8.295,8.47,9723895.300124],["2026-07-22",8.56,8.635,8.39,8.47,7096537.26539],["2026-07-23",8.45,8.465,8.2,8.31,6908430.197302],["2026-07-24",8.32,8.32,8.01,8.22,7370470.573745],["2026-07-27",8.23,8.345,8.13,8.17,6611851.150641],["2026-07-28",8.25,8.385,8.19,8.26,8095233.582633],["2026-07-29",8.22,8.37,8.04,8.09,7119289.409317],["2026-07-30",8.16,8.16,7.58,7.69,21166601.875036],["2026-07-31",7.085,7.21,6.27,6.36,55599020.004795],["2026-08-03",6.398,6.665,6.38,6.55,20246580.286801],["2026-08-04",6.61,7.355,6.575,7.31,33736485.582536],["2026-08-05",7.27,7.41,7.195,7.26,11289429.199238],["2026-08-06",7.21,7.23,7.06,7.16,8432940.511526],["2026-08-07",7.21,7.21,7.03,7.08,7269937.193499],["2026-08-10",7.01,7.01,6.9,6.9299,1652755.195363],["2026-08-11",6.99,7.13,6.99,7.05,6144100.103467],["2026-08-12",7,7.17,6.92,7.14,8672539.762267],["2026-08-13",7.11,7.52,7.11,7.49,13367411.593309],["2026-08-14",7.46,7.51,7.3,7.45,7938377.467039]]}