{"t":"ARCC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-10-05",1.557,1.5767,1.5549,1.559,4298728.0],["2004-10-06",1.5673,1.5673,1.557,1.557,547694.0],["2004-10-07",1.557,1.5777,1.557,1.5725,810173.0],["2004-10-08",1.5777,1.5985,1.5777,1.5881,472787.0],["2004-10-11",1.5881,1.5985,1.5829,1.5933,204827.0],["2004-10-12",1.5881,1.6078,1.5777,1.5829,151235.0],["2004-10-13",1.5954,1.6006,1.5829,1.5881,72370.0],["2004-10-14",1.5891,1.5933,1.5673,1.5684,109112.0],["2004-10-15",1.5725,1.5767,1.557,1.5725,187876.0],["2004-10-18",1.5808,1.5974,1.5621,1.5943,110533.0],["2004-10-19",1.5725,1.6037,1.5725,1.5933,225025.0],["2004-10-20",1.5881,1.6089,1.5881,1.5964,86275.0],["2004-10-21",1.5985,1.5985,1.5829,1.5881,66889.0],["2004-10-22",1.5871,1.5974,1.5819,1.5819,15225.0],["2004-10-25",1.5819,1.5922,1.5715,1.5777,7815.0],["2004-10-26",1.5736,1.5736,1.558,1.5673,60392.0],["2004-10-27",1.5653,1.5777,1.557,1.5777,54708.0],["2004-10-28",1.5673,1.5725,1.5611,1.5725,191632.0],["2004-10-29",1.5725,1.5777,1.5725,1.5725,31668.0],["2004-11-01",1.5725,1.5777,1.5642,1.5725,36337.0],["2004-11-02",1.5725,1.5881,1.5725,1.5829,45269.0],["2004-11-03",1.5871,1.5933,1.5829,1.5881,41513.0],["2004-11-04",1.5985,1.5985,1.5798,1.5881,37454.0],["2004-11-05",1.5985,1.6213,1.5777,1.5985,118552.0],["2004-11-08",1.5881,1.5881,1.5673,1.5694,28521.0],["2004-11-09",1.5684,1.5767,1.5673,1.5673,50648.0],["2004-11-10",1.5777,1.5922,1.5684,1.5798,45573.0],["2004-11-11",1.5621,1.6037,1.5621,1.5891,59276.0],["2004-11-12",1.5829,1.6192,1.5829,1.5839,31160.0],["2004-11-15",1.6089,1.7127,1.6089,1.6608,133067.0],["2004-11-16",1.7023,1.7905,1.6608,1.6846,230506.0],["2004-11-17",1.7386,1.7386,1.6919,1.7386,122713.0],["2004-11-18",1.7749,1.7749,1.7293,1.749,285824.0],["2004-11-19",1.7646,1.832,1.7386,1.8009,659953.0],["2004-11-22",1.8372,1.858,1.8071,1.8497,429040.0],["2004-11-23",1.8621,1.8891,1.8216,1.8569,647671.0],["2004-11-24",1.8787,1.9171,1.8445,1.8476,300948.0],["2004-11-26",1.8683,1.887,1.8165,1.8549,74603.0],["2004-11-29",1.8683,1.8891,1.7646,1.8331,248167.0],["2004-11-30",1.8673,1.8943,1.8476,1.8735,366821.0],["2004-12-01",1.8995,1.941,1.8683,1.8953,217210.0],["2004-12-02",1.9234,2.0448,1.8683,1.9047,294452.0],["2004-12-03",1.9348,1.9566,1.8839,1.9462,156614.0],["2004-12-06",1.9649,1.9753,1.8424,1.9088,204725.0],["2004-12-07",1.9202,1.9462,1.9151,1.9389,181380.0],["2004-12-08",1.9514,1.9732,1.8953,1.9493,112462.0],["2004-12-09",1.9773,1.9981,1.9026,1.9462,91959.0],["2004-12-10",1.9462,1.9753,1.8683,1.9462,91045.0],["2004-12-13",1.9856,1.996,1.9503,1.9763,87797.0],["2004-12-14",1.9825,2.0759,1.9358,2.0344,184527.0],["2004-12-15",2.078,2.078,1.9721,1.9888,116725.0],["2004-12-16",2.0022,2.0033,1.8683,1.9088,165140.0],["2004-12-17",1.8881,1.9908,1.8683,1.8943,551044.0],["2004-12-20",1.9389,1.967,1.7895,1.9202,279328.0],["2004-12-21",1.9721,1.9721,1.8943,1.9514,105357.0],["2004-12-22",1.9778,2.0147,1.9778,2.0115,59986.0],["2004-12-23",2.0231,2.0769,1.9778,2.0041,64757.0],["2004-12-27",2.0347,2.0674,2.0147,2.0484,31871.0],["2004-12-28",2.0147,2.0716,2.0041,2.0716,63336.0],["2004-12-29",2.1096,2.1096,2.0474,2.0643,47299.0],["2004-12-30",2.0706,2.0832,2.0463,2.0463,34003.0],["2004-12-31",2.0463,2.0569,1.8512,2.0495,189906.0],["2005-01-03",2.078,2.078,1.9619,1.9683,78764.0],["2005-01-04",1.9588,1.9936,1.9303,1.9767,70644.0],["2005-01-05",1.9894,2.0041,1.925,1.9451,55520.0],["2005-01-06",1.9514,1.9746,1.8986,1.8986,77546.0],["2005-01-07",1.9482,1.9514,1.906,1.9356,49126.0],["2005-01-10",1.9303,1.9619,1.8723,1.9092,84549.0],["2005-01-11",1.9303,1.9451,1.8723,1.925,67701.0],["2005-01-12",1.9345,1.9514,1.809,1.8986,122510.0],["2005-01-13",1.8986,1.9145,1.8797,1.9008,37555.0],["2005-01-14",1.9408,1.9408,1.9008,1.9197,25882.0],["2005-01-18",1.9018,1.9482,1.9018,1.9303,27506.0],["2005-01-19",1.9366,1.9366,1.9008,1.9092,20909.0],["2005-01-20",1.8997,1.9408,1.8986,1.925,28826.0],["2005-01-21",1.9366,1.9482,1.887,1.9113,33191.0],["2005-01-24",1.9176,1.9271,1.8986,1.9166,39179.0],["2005-01-25",1.9303,1.9303,1.8322,1.9081,34206.0],["2005-01-26",1.9303,1.9408,1.8828,1.9282,33698.0],["2005-01-27",1.9408,1.9493,1.8723,1.8723,41006.0],["2005-01-28",1.9451,1.9493,1.8723,1.8934,14311.0],["2005-01-31",1.9461,1.9567,1.8818,1.9092,40498.0],["2005-02-01",1.9197,1.9387,1.8881,1.9387,46791.0],["2005-02-02",1.9303,1.9482,1.8997,1.944,28420.0],["2005-02-03",1.9408,1.9778,1.9102,1.9567,33597.0],["2005-02-04",1.9493,1.9514,1.8944,1.9377,39179.0],["2005-02-07",1.8776,1.9303,1.8565,1.8849,133371.0],["2005-02-08",1.9197,1.9197,1.8828,1.8934,38874.0],["2005-02-09",1.8828,1.9197,1.8828,1.8828,24867.0],["2005-02-10",1.9134,1.9197,1.8986,1.9197,37555.0],["2005-02-11",1.906,1.9324,1.8934,1.8986,97440.0],["2005-02-14",1.8965,1.9145,1.8839,1.8976,36743.0],["2005-02-15",1.8986,1.9134,1.8733,1.8733,76632.0],["2005-02-16",1.867,1.8986,1.7679,1.8617,78358.0],["2005-02-17",1.8354,1.8776,1.8216,1.8322,19183.0],["2005-02-18",1.8364,1.8459,1.7541,1.8005,35627.0],["2005-02-22",1.8174,1.8702,1.7468,1.7752,52678.0],["2005-02-23",1.8122,1.8396,1.6613,1.732,89523.0],["2005-02-24",1.7141,1.8185,1.6571,1.8185,26187.0],["2005-02-25",1.8005,1.8216,1.7679,1.7932,39179.0],["2005-02-28",1.7847,1.8343,1.7668,1.7837,57753.0],["2005-03-01",1.8016,1.8195,1.7932,1.7932,18270.0],["2005-03-02",1.7826,1.8449,1.7668,1.828,18473.0],["2005-03-03",1.8355,1.8784,1.7872,1.8537,22939.0],["2005-03-04",1.8559,1.8559,1.8011,1.8409,16341.0],["2005-03-07",1.8312,1.8516,1.8097,1.8097,28217.0],["2005-03-08",1.8172,1.8774,1.7947,1.7979,15935.0],["2005-03-09",1.7947,1.8774,1.7722,1.7979,22330.0],["2005-03-10",1.8054,1.8087,1.7453,1.755,30957.0],["2005-03-11",1.7389,1.8355,1.7217,1.7367,49938.0],["2005-03-14",1.7711,1.8033,1.7539,1.7818,17560.0],["2005-03-15",1.8001,1.8001,1.7657,1.7711,6699.0],["2005-03-16",1.755,1.7668,1.7281,1.7614,18879.0],["2005-03-17",1.784,1.7926,1.7185,1.7378,95511.0],["2005-03-18",1.7078,1.7421,1.7002,1.7367,3513930.0],["2005-03-21",1.7228,1.7367,1.7174,1.7249,463753.0],["2005-03-22",1.7217,1.7324,1.7174,1.7271,432491.0],["2005-03-23",1.7271,1.7271,1.6584,1.6895,444468.0],["2005-03-24",1.712,1.712,1.6745,1.6766,582915.0],["2005-03-28",1.6713,1.6809,1.6444,1.6713,175696.0],["2005-03-29",1.6809,1.7067,1.6734,1.697,213860.0],["2005-03-30",1.7013,1.7282,1.7002,1.7249,340735.0],["2005-03-31",1.7335,1.7679,1.7163,1.7604,412800.0],["2005-04-01",1.8129,1.814,1.7636,1.7893,431273.0],["2005-04-04",1.8129,1.8129,1.7722,1.799,141897.0],["2005-04-05",1.7968,1.8054,1.7475,1.7926,127788.0],["2005-04-06",1.8194,1.8194,1.7496,1.7829,90842.0],["2005-04-07",1.7646,1.8097,1.7496,1.8097,129311.0],["2005-04-08",1.8097,1.8097,1.7711,1.7818,76632.0],["2005-04-11",1.8022,1.8022,1.7507,1.7668,66889.0],["2005-04-12",1.7797,1.8087,1.755,1.8076,230303.0],["2005-04-13",1.7979,1.8033,1.7711,1.7915,143521.0],["2005-04-14",1.8033,1.8033,1.7443,1.7614,145957.0],["2005-04-15",1.7872,1.7872,1.7174,1.7249,270802.0],["2005-04-18",1.7185,1.7496,1.7185,1.7239,166054.0],["2005-04-19",1.7239,1.74,1.6798,1.726,133879.0],["2005-04-20",1.7389,1.7389,1.7131,1.7131,113172.0],["2005-04-21",1.7228,1.7646,1.7217,1.7561,113883.0],["2005-04-22",1.7367,1.7646,1.7282,1.7539,115710.0],["2005-04-25",1.7657,1.784,1.7453,1.784,85666.0],["2005-04-26",1.7883,1.7979,1.7722,1.7743,76125.0],["2005-04-27",1.7818,1.7979,1.7507,1.7818,61915.0],["2005-04-28",1.7968,1.8129,1.7797,1.7904,215078.0],["2005-04-29",1.7904,1.8001,1.7239,1.7797,520593.0],["2005-05-02",1.7303,1.7904,1.7303,1.7786,195489.0],["2005-05-03",1.7936,1.7936,1.7217,1.7518,126773.0],["2005-05-04",1.77,1.7926,1.7335,1.7807,137533.0],["2005-05-05",1.7679,1.7818,1.7485,1.7657,150220.0],["2005-05-06",1.7872,1.8033,1.7314,1.7657,76226.0],["2005-05-09",1.7732,1.7947,1.7496,1.7947,59276.0],["2005-05-10",1.755,1.7818,1.74,1.7571,49227.0],["2005-05-11",1.7614,1.7614,1.7142,1.7528,80489.0],["2005-05-12",1.7625,1.7625,1.7292,1.7314,83128.0],["2005-05-13",1.7292,1.7593,1.7131,1.7228,64148.0],["2005-05-16",1.7539,1.7646,1.741,1.7507,58565.0],["2005-05-17",1.7604,1.7711,1.7443,1.7679,92162.0],["2005-05-18",1.7786,1.8022,1.7571,1.7893,113172.0],["2005-05-19",1.8022,1.8162,1.7754,1.8087,65569.0],["2005-05-20",1.814,1.8215,1.7711,1.8183,57855.0],["2005-05-23",1.8001,1.8237,1.7614,1.814,59580.0],["2005-05-24",1.7936,1.8183,1.7754,1.7829,46284.0],["2005-05-25",1.8087,1.8237,1.7711,1.7861,70949.0],["2005-05-26",1.7968,1.8194,1.7818,1.8194,34003.0],["2005-05-27",1.8108,1.8344,1.8087,1.8226,73588.0],["2005-05-31",1.8355,1.8355,1.7883,1.8129,713037.0],["2005-06-01",1.8355,1.8462,1.7926,1.8312,77546.0],["2005-06-02",1.784,1.8462,1.784,1.8215,75719.0],["2005-06-03",1.8462,1.8494,1.7926,1.8097,107488.0],["2005-06-06",1.829,1.8666,1.8194,1.8494,68310.0],["2005-06-07",1.8688,1.8752,1.8516,1.8516,105560.0],["2005-06-08",1.8462,1.8602,1.8248,1.8376,78459.0],["2005-06-09",1.8462,1.8774,1.8237,1.8698,71152.0],["2005-06-10",1.8774,1.8892,1.8548,1.8881,50750.0],["2005-06-13",1.8838,1.8892,1.8505,1.887,34409.0],["2005-06-14",1.887,1.8945,1.8731,1.8892,88812.0],["2005-06-15",1.8892,1.9128,1.8806,1.9085,114898.0],["2005-06-16",1.8999,1.9171,1.8892,1.9171,65163.0],["2005-06-17",1.9299,1.931,1.8999,1.9181,121292.0],["2005-06-20",1.9246,1.931,1.901,1.9138,133270.0],["2005-06-21",1.9149,1.931,1.8945,1.9085,110026.0],["2005-06-22",1.9214,1.9235,1.8977,1.9214,95511.0],["2005-06-23",1.9214,1.9214,1.857,1.8698,131544.0],["2005-06-24",1.8977,1.9471,1.8859,1.9471,554495.0],["2005-06-27",1.9042,1.9428,1.9042,1.9428,102718.0],["2005-06-28",1.9669,1.9756,1.9439,1.9559,156208.0],["2005-06-29",1.945,1.9581,1.9079,1.9253,91248.0],["2005-06-30",1.9341,1.9767,1.9341,1.9483,176001.0],["2005-07-01",1.968,1.968,1.9395,1.9647,60392.0],["2005-07-05",1.9669,1.9723,1.9428,1.9669,81707.0],["2005-07-06",1.9658,1.9778,1.9374,1.957,94192.0],["2005-07-07",1.945,1.9734,1.9363,1.9625,43848.0],["2005-07-08",1.9614,2.004,1.9417,1.9778,61610.0],["2005-07-11",1.9691,2.0215,1.9614,2.0215,130529.0],["2005-07-12",2.0215,2.027,1.9931,2.0204,65671.0],["2005-07-13",2.0051,2.0215,1.9876,2.0204,59783.0],["2005-07-14",2.0324,2.0324,1.9559,1.9669,79677.0],["2005-07-15",1.9472,2.0106,1.9406,2.0073,38874.0],["2005-07-18",2.0018,2.0259,1.9636,1.968,65366.0],["2005-07-19",1.9887,2.0139,1.9614,2.0106,70847.0],["2005-07-20",1.9898,2.0237,1.9712,2.0237,132762.0],["2005-07-21",2.016,2.0412,1.957,1.9996,69223.0],["2005-07-22",2.0139,2.0302,1.9996,2.0215,56129.0],["2005-07-25",2.0237,2.0346,2.0007,2.0007,24766.0],["2005-07-26",2.0379,2.0412,2.004,2.0182,108605.0],["2005-07-27",2.0346,2.0412,2.0084,2.0324,39585.0],["2005-07-28",2.0423,2.0477,1.9865,1.9953,127991.0],["2005-07-29",1.9822,2.0018,1.8161,1.9603,289072.0],["2005-08-01",1.9669,1.9887,1.9308,1.9822,55723.0],["2005-08-02",1.992,2.0018,1.957,1.9931,108808.0],["2005-08-03",2.0073,2.0838,1.9822,2.0772,538965.0],["2005-08-04",2.0947,2.1111,2.0554,2.1035,551348.0],["2005-08-05",2.1297,2.1297,1.992,2.0084,446194.0],["2005-08-08",1.992,2.0302,1.9756,1.9756,57043.0],["2005-08-09",2.0281,2.1056,1.9701,1.9942,88914.0],["2005-08-10",2.039,2.0488,1.9691,1.9756,73486.0],["2005-08-11",1.9811,2.0051,1.9472,1.9778,131950.0],["2005-08-12",1.9887,2.0139,1.9428,1.9669,80286.0],["2005-08-15",1.9538,1.9854,1.9538,1.9734,58565.0],["2005-08-16",1.9833,1.9833,1.9538,1.9712,63234.0],["2005-08-17",1.9669,1.9833,1.9395,1.9406,68919.0],["2005-08-18",1.9275,1.957,1.9122,1.9352,74197.0],["2005-08-19",1.9253,1.9614,1.9177,1.9527,44457.0],["2005-08-22",1.9636,2.0139,1.9232,1.9942,52475.0],["2005-08-23",1.9833,2.0434,1.9122,1.9232,283490.0],["2005-08-24",1.9111,1.9603,1.8805,1.9046,70035.0],["2005-08-25",1.909,1.9395,1.898,1.9188,65671.0],["2005-08-26",1.9068,1.9122,1.8762,1.8762,26593.0],["2005-08-29",1.8718,1.9122,1.8609,1.9122,44152.0],["2005-08-30",1.8871,1.9243,1.8598,1.8969,46690.0],["2005-08-31",1.8762,1.9439,1.8663,1.9439,71050.0],["2005-09-01",1.9428,1.9428,1.8849,1.9035,70847.0],["2005-09-02",1.9177,1.9275,1.8882,1.8969,24766.0],["2005-09-06",1.9024,1.9286,1.9024,1.9286,40803.0],["2005-09-07",1.9155,1.9352,1.9013,1.9253,48821.0],["2005-09-08",1.9243,1.9286,1.8947,1.921,41006.0],["2005-09-09",1.9363,1.9439,1.9013,1.9188,83230.0],["2005-09-12",1.9024,1.9122,1.8882,1.9013,126164.0],["2005-09-13",1.8893,1.9057,1.8576,1.8674,142303.0],["2005-09-14",1.8964,1.9098,1.8786,1.9065,72370.0],["2005-09-15",1.9109,1.9109,1.8563,1.8697,87290.0],["2005-09-16",1.8808,1.9065,1.8184,1.8663,269381.0],["2005-09-19",1.8697,1.8953,1.8451,1.8674,40295.0],["2005-09-20",1.8641,1.8931,1.8117,1.8407,51359.0],["2005-09-21",1.824,1.8295,1.7838,1.8139,85666.0],["2005-09-22",1.8106,1.8128,1.7838,1.8095,71152.0],["2005-09-23",1.7972,1.8552,1.7849,1.844,79271.0],["2005-09-26",1.8451,1.8808,1.8451,1.8708,61204.0],["2005-09-27",1.8507,1.8864,1.8206,1.8685,80692.0],["2005-09-28",1.8585,1.8853,1.7961,1.8106,50953.0],["2005-09-29",1.8173,1.8507,1.7927,1.8173,93989.0],["2005-09-30",1.8184,1.8262,1.8017,1.815,28826.0],["2005-10-03",1.8072,1.8674,1.8061,1.8552,34612.0],["2005-10-04",1.8596,1.8674,1.8451,1.8474,49532.0],["2005-10-05",1.8396,1.8574,1.8017,1.8017,101195.0],["2005-10-06",1.8017,1.8563,1.7905,1.8273,100688.0],["2005-10-07",1.8474,1.8574,1.7961,1.8117,56129.0],["2005-10-10",1.8128,1.8384,1.7749,1.795,121191.0],["2005-10-11",1.7794,1.8028,1.7292,1.7303,364283.0],["2005-10-12",1.7559,1.7738,1.7192,1.7247,169606.0],["2005-10-13",1.7125,1.7281,1.7058,1.7258,4260158.0],["2005-10-14",1.7325,1.7325,1.7236,1.7281,692230.0],["2005-10-17",1.7236,1.7314,1.6969,1.7024,567284.0],["2005-10-18",1.6991,1.7069,1.6768,1.6812,499887.0],["2005-10-19",1.6812,1.7214,1.6099,1.7214,440916.0],["2005-10-20",1.7225,1.7225,1.689,1.7035,210917.0],["2005-10-21",1.7035,1.7192,1.6768,1.7058,168490.0],["2005-10-24",1.7024,1.7325,1.6835,1.7314,299222.0],["2005-10-25",1.7281,1.7281,1.6801,1.718,201579.0],["2005-10-26",1.6946,1.7325,1.6946,1.7102,215687.0],["2005-10-27",1.7169,1.7192,1.6857,1.6969,173768.0],["2005-10-28",1.7225,1.7225,1.6957,1.7091,146871.0],["2005-10-31",1.7058,1.7281,1.7002,1.708,939281.0],["2005-11-01",1.689,1.7281,1.6812,1.7035,240250.0],["2005-11-02",1.6924,1.7537,1.6924,1.7537,411481.0],["2005-11-03",1.7571,1.7571,1.7058,1.7292,136213.0],["2005-11-04",1.7203,1.7426,1.7113,1.7392,108402.0],["2005-11-07",1.7526,1.7526,1.7203,1.737,185034.0],["2005-11-08",1.7403,1.7437,1.708,1.7437,133676.0],["2005-11-09",1.7292,1.7526,1.7069,1.737,248776.0],["2005-11-10",1.7258,1.7515,1.7002,1.7426,187572.0],["2005-11-11",1.7281,1.7794,1.7281,1.7693,219037.0],["2005-11-14",1.7593,1.7727,1.7158,1.7426,230811.0],["2005-11-15",1.7336,1.747,1.7125,1.7292,163009.0],["2005-11-16",1.7281,1.7403,1.7136,1.737,236901.0],["2005-11-17",1.7203,1.7348,1.7047,1.7192,251415.0],["2005-11-18",1.7392,1.7392,1.7035,1.7303,142506.0],["2005-11-21",1.718,1.7392,1.7136,1.7381,107691.0],["2005-11-22",1.7281,1.7571,1.7225,1.7314,237104.0],["2005-11-23",1.7403,1.7704,1.7169,1.7615,280343.0],["2005-11-25",1.7704,1.7704,1.7336,1.7626,45675.0],["2005-11-28",1.7002,1.7515,1.7002,1.747,346825.0],["2005-11-29",1.7526,1.7526,1.7035,1.7392,280039.0],["2005-11-30",1.7281,1.7459,1.7035,1.727,264103.0],["2005-12-01",1.7559,1.8095,1.7426,1.8039,807229.0],["2005-12-02",1.8028,1.8028,1.7716,1.7838,349363.0],["2005-12-05",1.776,1.7994,1.7615,1.7872,245630.0],["2005-12-06",1.8061,1.8061,1.7571,1.7615,147683.0],["2005-12-07",1.7504,1.7771,1.7448,1.7526,169302.0],["2005-12-08",1.7437,1.7649,1.7348,1.7582,227766.0],["2005-12-09",1.7649,1.7961,1.7571,1.7816,291610.0],["2005-12-12",1.8396,1.8396,1.7771,1.8061,477963.0],["2005-12-13",1.8173,1.8451,1.8173,1.8418,336980.0],["2005-12-14",1.8507,1.8708,1.8329,1.8652,248269.0],["2005-12-15",1.8674,1.8719,1.8284,1.844,1103102.0],["2005-12-16",1.8485,1.8752,1.8228,1.863,468828.0],["2005-12-19",1.8786,1.8786,1.834,1.8462,234769.0],["2005-12-20",1.8497,1.8702,1.8428,1.8554,256287.0],["2005-12-21",1.8781,1.8793,1.8508,1.8724,242382.0],["2005-12-22",1.8793,1.8793,1.8485,1.8679,224619.0],["2005-12-23",1.8565,1.8633,1.8508,1.8633,159456.0],["2005-12-27",1.877,1.877,1.8121,1.8292,210612.0],["2005-12-28",1.8428,1.8554,1.811,1.8417,118247.0],["2005-12-29",1.8554,1.8656,1.8223,1.8349,119567.0],["2005-12-30",1.8189,1.8326,1.7859,1.8292,320334.0],["2006-01-03",1.8201,1.8497,1.7916,1.8497,306631.0],["2006-01-04",1.861,1.8667,1.8235,1.8474,226142.0],["2006-01-05",1.8554,1.8724,1.8406,1.8667,176610.0],["2006-01-06",1.8724,1.8781,1.844,1.8576,245325.0],["2006-01-09",1.8576,1.877,1.8497,1.8702,143217.0],["2006-01-10",1.8576,1.8781,1.8315,1.8747,150119.0],["2006-01-11",1.861,1.8781,1.8451,1.8713,146363.0],["2006-01-12",1.8781,1.9066,1.8622,1.8963,211018.0],["2006-01-13",1.9032,1.9066,1.8804,1.9054,102819.0],["2006-01-17",1.8963,1.9054,1.8622,1.8872,186861.0],["2006-01-18",1.8827,1.9009,1.861,1.8975,95410.0],["2006-01-19",1.8952,1.9111,1.8736,1.9111,120988.0],["2006-01-20",1.9123,1.9123,1.8519,1.8633,159761.0],["2006-01-23",1.8736,1.9054,1.8736,1.902,125860.0],["2006-01-24",1.9043,1.9043,1.8679,1.8838,220864.0],["2006-01-25",1.8986,1.9066,1.8576,1.8827,533078.0],["2006-01-26",1.8736,1.8941,1.8724,1.8849,277298.0],["2006-01-27",1.8793,1.8941,1.8724,1.8861,140578.0],["2006-01-30",1.8793,1.9009,1.8781,1.8895,105255.0],["2006-01-31",1.8963,1.8986,1.8781,1.8895,134386.0],["2006-02-01",1.8781,1.9009,1.8781,1.8941,119973.0],["2006-02-02",1.8861,1.8929,1.8679,1.8781,165648.0],["2006-02-03",1.877,1.8952,1.8701,1.8815,142202.0],["2006-02-06",1.8861,1.8963,1.8724,1.8895,80489.0],["2006-02-07",1.8804,1.8872,1.8531,1.8679,339517.0],["2006-02-08",1.8633,1.8997,1.8622,1.8997,201883.0],["2006-02-09",1.8952,1.902,1.8576,1.8702,121800.0],["2006-02-10",1.8781,1.8952,1.8576,1.8679,124642.0],["2006-02-13",1.861,1.8906,1.8497,1.8667,124337.0],["2006-02-14",1.8576,1.8758,1.8212,1.8724,180771.0],["2006-02-15",1.8804,1.8804,1.8462,1.8656,132153.0],["2006-02-16",1.8702,1.8758,1.8497,1.8724,118450.0],["2006-02-17",1.8758,1.8793,1.8622,1.8679,120277.0],["2006-02-21",1.8804,1.8884,1.8542,1.8838,106879.0],["2006-02-22",1.8929,1.902,1.8747,1.9009,147683.0],["2006-02-23",1.9066,1.9225,1.8599,1.9123,208379.0],["2006-02-24",1.9225,1.9225,1.877,1.9225,88305.0],["2006-02-27",1.935,1.9498,1.9236,1.9464,293234.0],["2006-02-28",1.9521,1.9874,1.9464,1.9737,449645.0],["2006-03-01",1.9749,1.9965,1.9635,1.9863,262885.0],["2006-03-02",1.9897,1.9965,1.9658,1.9794,201376.0],["2006-03-03",1.9692,1.9976,1.9578,1.9703,279531.0],["2006-03-06",1.9783,1.984,1.9532,1.9646,336675.0],["2006-03-07",1.984,2.0238,1.9806,2.0193,544345.0],["2006-03-08",2.0147,2.025,1.9578,2.0056,323785.0],["2006-03-09",2.0056,2.0386,1.9954,2.0329,338198.0],["2006-03-10",2.0272,2.0454,2.017,2.0454,307037.0],["2006-03-13",2.0432,2.0477,1.9726,1.9931,231420.0],["2006-03-14",1.9783,2.0318,1.9635,2.0204,322871.0],["2006-03-15",2.0375,2.0477,2.0261,2.0375,207466.0],["2006-03-16",2.0477,2.0477,2.0033,2.0181,169809.0],["2006-03-17",2.0329,2.0398,2.0124,2.0193,437668.0],["2006-03-20",2.0341,2.042,2.0204,2.0261,382959.0],["2006-03-21",2.0193,2.0318,1.9771,1.9931,358092.0],["2006-03-22",2.0349,2.0431,2.0001,2.0117,291407.0],["2006-03-23",2.0245,2.0338,1.9838,1.9931,188181.0],["2006-03-24",1.9931,2.0047,1.9838,1.9966,190312.0],["2006-03-27",2.0059,2.0279,1.9989,2.021,155498.0],["2006-03-28",2.0233,2.0268,1.9861,1.9942,143217.0],["2006-03-29",2.007,2.0105,1.9884,1.9989,159558.0],["2006-03-30",1.9977,2.0094,1.9861,1.9931,125657.0],["2006-03-31",2.0012,2.0012,1.978,1.9966,329875.0],["2006-04-03",1.9977,2.0221,1.9838,1.9942,247457.0],["2006-04-04",1.9989,2.0291,1.9989,1.9989,240758.0],["2006-04-05",2.0105,2.021,1.9873,1.9954,171941.0],["2006-04-06",1.9977,2.021,1.9873,2.0012,184730.0],["2006-04-07",2.0105,2.0163,1.9826,1.9896,150423.0],["2006-04-10",1.9966,2.0082,1.9733,1.9815,191226.0],["2006-04-11",1.9954,2.0035,1.9536,1.9815,270396.0],["2006-04-12",1.9954,2.021,1.971,1.9838,229694.0],["2006-04-13",1.9954,1.9954,1.9629,1.9664,143420.0],["2006-04-17",1.9722,1.9873,1.9361,1.9524,157223.0],["2006-04-18",1.9617,2.0035,1.9408,2.0012,224416.0],["2006-04-19",1.9919,2.0024,1.9745,2.0001,175493.0],["2006-04-20",1.9966,2.0047,1.971,1.9908,138446.0],["2006-04-21",2.0012,2.0024,1.9745,1.9849,129717.0],["2006-04-24",1.9989,1.9989,1.9652,1.9675,187876.0],["2006-04-25",1.9745,1.9791,1.9408,1.9687,137127.0],["2006-04-26",1.9594,1.9803,1.9478,1.971,172347.0],["2006-04-27",1.9745,1.9873,1.9466,1.9652,126164.0],["2006-04-28",1.9733,1.9815,1.9582,1.971,149713.0],["2006-05-01",1.964,1.9861,1.9571,1.9617,277704.0],["2006-05-02",1.9687,1.9873,1.9547,1.9745,194474.0],["2006-05-03",1.978,2.0047,1.9722,1.9896,235683.0],["2006-05-04",1.9756,1.9919,1.9582,1.9849,164734.0],["2006-05-05",1.9931,2.021,1.9884,2.0105,118653.0],["2006-05-08",2.0198,2.0198,1.978,2.0117,252836.0],["2006-05-09",2.0303,2.0303,1.9815,2.0012,225025.0],["2006-05-10",2.0035,2.0035,1.964,1.9757,226852.0],["2006-05-11",1.9861,2.0024,1.964,1.964,241468.0],["2006-05-12",1.964,1.9815,1.9524,1.9722,314244.0],["2006-05-15",1.9652,1.9896,1.9524,1.9791,159253.0],["2006-05-16",1.9977,1.9977,1.9652,1.971,121394.0],["2006-05-17",1.964,1.9722,1.9501,1.9582,226243.0],["2006-05-18",1.9594,1.9791,1.9327,1.935,180264.0],["2006-05-19",1.935,1.9652,1.9106,1.9245,310793.0],["2006-05-22",1.9175,1.9512,1.9071,1.928,322364.0],["2006-05-23",1.9303,1.9757,1.9117,1.9164,187775.0],["2006-05-24",1.9199,1.9605,1.9036,1.9199,579667.0],["2006-05-25",1.9385,1.9873,1.9152,1.9873,260550.0],["2006-05-26",1.9884,2.0024,1.9675,1.9966,118552.0],["2006-05-30",1.9698,1.9977,1.9524,1.9768,149916.0],["2006-05-31",1.978,2.0396,1.9652,2.0187,789670.0],["2006-06-01",2.0186,2.0396,2.0047,2.0338,252024.0],["2006-06-02",2.0349,2.0454,2.007,2.0338,181076.0],["2006-06-05",2.0221,2.0291,1.9745,1.9757,216398.0],["2006-06-06",1.9722,1.9815,1.9524,1.9815,171738.0],["2006-06-07",1.9757,2.0001,1.9501,1.9536,154787.0],["2006-06-08",1.9536,1.9977,1.8955,1.9873,276080.0],["2006-06-09",1.9989,2.0024,1.9547,1.9617,154686.0],["2006-06-12",1.9675,1.9815,1.9547,1.9582,190820.0],["2006-06-13",2.0093,2.0093,1.9237,1.9451,359310.0],["2006-06-14",1.9416,1.982,1.9225,1.9451,201883.0],["2006-06-15",1.957,1.9975,1.9475,1.9939,232638.0],["2006-06-16",1.9903,2.007,1.9725,1.9927,673249.0],["2006-06-19",1.9998,2.001,1.957,1.9725,398895.0],["2006-06-20",1.9701,1.9975,1.9475,1.9784,315462.0],["2006-06-21",1.9796,1.9998,1.9642,1.9844,133574.0],["2006-06-22",1.9868,2.0034,1.9511,1.9986,184730.0],["2006-06-23",2.0022,2.0272,1.9915,2.0189,279125.0],["2006-06-26",2.0236,2.0331,2.007,2.0093,142811.0],["2006-06-27",2.0141,2.0141,1.9547,1.9582,105560.0],["2006-06-28",1.9689,1.9725,1.9475,1.9499,128702.0],["2006-06-29",1.9654,2.0307,1.9582,2.0296,224924.0],["2006-06-30",2.0379,2.0379,1.9749,2.0129,401737.0],["2006-07-03",1.9986,2.0105,1.9844,2.0105,69020.0],["2006-07-05",2.0212,2.0391,1.9879,2.0367,184628.0],["2006-07-06",2.0331,2.0391,2.0141,2.0331,145856.0],["2006-07-07",1.9665,1.9665,1.9249,1.9285,387324.0],["2006-07-10",1.9273,1.9321,1.9118,1.9226,303282.0],["2006-07-11",1.9225,1.9225,1.8928,1.9035,380726.0],["2006-07-12",1.8964,1.8988,1.8548,1.8631,1714335.0],["2006-07-13",1.8786,1.9582,1.8786,1.9273,6560452.0],["2006-07-14",1.9237,1.9511,1.9202,1.938,1217797.0],["2006-07-17",1.9333,1.9392,1.8869,1.9226,527699.0],["2006-07-18",1.9214,1.9321,1.9023,1.9214,523841.0],["2006-07-19",1.9237,1.9404,1.8821,1.919,729988.0],["2006-07-20",1.9166,1.9261,1.9083,1.9261,419601.0],["2006-07-21",1.9178,1.9249,1.8904,1.8976,439799.0],["2006-07-24",1.9023,1.9059,1.8845,1.9059,523435.0],["2006-07-25",1.8833,1.9249,1.8833,1.9226,442743.0],["2006-07-26",1.9261,1.9321,1.9059,1.9166,259129.0],["2006-07-27",1.9202,1.9261,1.9107,1.913,185440.0],["2006-07-28",1.9214,1.9261,1.9154,1.9202,251618.0],["2006-07-31",1.9249,1.9416,1.9154,1.9392,353220.0],["2006-08-01",1.9392,1.9499,1.9202,1.938,310285.0],["2006-08-02",1.9392,1.9654,1.938,1.9487,201883.0],["2006-08-03",1.9511,1.9701,1.9392,1.9606,240555.0],["2006-08-04",1.9701,2.0022,1.9535,1.9998,626661.0],["2006-08-07",1.9761,1.9975,1.9725,1.9808,312214.0],["2006-08-08",1.9915,2.0034,1.9689,1.9844,389658.0],["2006-08-09",2.0082,2.0153,1.9321,1.9761,423762.0],["2006-08-10",1.9654,2.0153,1.9618,2.0093,464362.0],["2006-08-11",1.9939,2.0153,1.9844,2.0093,273644.0],["2006-08-14",2.0093,2.0153,1.9927,2.0082,254765.0],["2006-08-15",2.0093,2.0379,2.0082,2.0331,675685.0],["2006-08-16",2.0391,2.045,2.0272,2.0438,399098.0],["2006-08-17",2.045,2.051,2.0212,2.0474,313229.0],["2006-08-18",2.051,2.051,2.02,2.0212,204827.0],["2006-08-21",2.0117,2.0224,2.0034,2.0117,184222.0],["2006-08-22",2.0046,2.0236,2.0046,2.0153,217819.0],["2006-08-23",2.0236,2.0331,2.0093,2.0189,169505.0],["2006-08-24",2.0117,2.0272,2.0117,2.0189,228375.0],["2006-08-25",2.0224,2.0331,2.0153,2.0153,255780.0],["2006-08-28",2.0212,2.0438,2.02,2.0331,286027.0],["2006-08-29",2.0367,2.0367,2.0177,2.0212,327439.0],["2006-08-30",2.0272,2.0486,2.0153,2.0367,330382.0],["2006-08-31",2.0343,2.0533,2.0212,2.0236,971050.0],["2006-09-01",2.0355,2.0474,2.0272,2.0426,310691.0],["2006-09-05",2.0474,2.0628,2.0403,2.0569,330687.0],["2006-09-06",2.0533,2.0581,2.0224,2.0236,219138.0],["2006-09-07",2.0212,2.0319,2.0046,2.0236,397575.0],["2006-09-08",2.026,2.0533,2.0224,2.0403,832909.0],["2006-09-11",2.0403,2.051,2.0212,2.0343,572156.0],["2006-09-12",2.0307,2.0676,2.0307,2.0652,339720.0],["2006-09-13",2.0956,2.0956,2.0579,2.0689,467610.0],["2006-09-14",2.0689,2.0932,2.0458,2.0567,255983.0],["2006-09-15",2.0725,2.075,2.0482,2.0579,517954.0],["2006-09-18",2.0604,2.0689,2.0397,2.0567,299019.0],["2006-09-19",2.0628,2.0859,2.0409,2.0847,368546.0],["2006-09-20",2.0871,2.1163,2.0689,2.0993,419093.0],["2006-09-21",2.0993,2.1224,2.0859,2.0908,286535.0],["2006-09-22",2.103,2.103,2.0628,2.0689,249081.0],["2006-09-25",2.0689,2.0859,2.0543,2.0737,298410.0],["2006-09-26",2.0859,2.1151,2.0786,2.1005,389049.0],["2006-09-27",2.0993,2.1358,2.0956,2.1236,457054.0],["2006-09-28",2.137,2.1382,2.1139,2.1309,278516.0],["2006-09-29",2.1224,2.1419,2.1163,2.12,331093.0],["2006-10-02",2.1249,2.1407,2.1042,2.1163,265118.0],["2006-10-03",2.1188,2.1419,2.1139,2.1309,402650.0],["2006-10-04",2.1297,2.1687,2.1236,2.1675,434724.0],["2006-10-05",2.1662,2.1845,2.137,2.1845,361949.0],["2006-10-06",2.1845,2.193,2.1675,2.1808,359208.0],["2006-10-09",2.1857,2.1979,2.1577,2.1833,247457.0],["2006-10-10",2.1894,2.1954,2.1711,2.1808,380320.0],["2006-10-11",2.1723,2.1894,2.1601,2.1784,296076.0],["2006-10-12",2.1796,2.2015,2.1796,2.193,372302.0],["2006-10-13",2.1979,2.2173,2.1869,2.2003,239946.0],["2006-10-16",2.2076,2.2356,2.1979,2.2259,341649.0],["2006-10-17",2.1991,2.2113,2.1638,2.1942,421732.0],["2006-10-18",2.2076,2.2271,2.1784,2.1833,247863.0],["2006-10-19",2.1869,2.2161,2.1796,2.1991,237510.0],["2006-10-20",2.2088,2.2186,2.1869,2.1954,288666.0],["2006-10-23",2.2003,2.221,2.1906,2.2125,1401613.0],["2006-10-24",2.2137,2.221,2.1967,2.2125,236799.0],["2006-10-25",2.2027,2.2393,2.2003,2.2344,254663.0],["2006-10-26",2.2393,2.2624,2.2186,2.2587,359411.0],["2006-10-27",2.2612,2.2624,2.2222,2.2283,241976.0],["2006-10-30",2.2295,2.2758,2.2271,2.2648,308560.0],["2006-10-31",2.2599,2.2648,2.238,2.2551,350581.0],["2006-11-01",2.2636,2.2721,2.2088,2.2271,451370.0],["2006-11-02",2.2271,2.2356,2.1845,2.2113,427924.0],["2006-11-03",2.2271,2.2417,2.2137,2.2259,244107.0],["2006-11-06",2.2417,2.2648,2.2259,2.2441,326018.0],["2006-11-07",2.2453,2.2551,2.2271,2.238,368851.0],["2006-11-08",2.238,2.2539,2.2259,2.2453,269178.0],["2006-11-09",2.2514,2.2514,2.2149,2.2295,374129.0],["2006-11-10",2.2332,2.2502,2.2198,2.2453,244310.0],["2006-11-13",2.2539,2.2551,2.2234,2.2526,379001.0],["2006-11-14",2.2526,2.2709,2.2283,2.2563,348754.0],["2006-11-15",2.2624,2.3001,2.2587,2.2977,318507.0],["2006-11-16",2.3001,2.3123,2.2794,2.2965,342359.0],["2006-11-17",2.2989,2.3086,2.2818,2.3001,221777.0],["2006-11-20",2.3001,2.3208,2.2904,2.3123,209293.0],["2006-11-21",2.3184,2.3184,2.3001,2.3098,196504.0],["2006-11-22",2.3196,2.3244,2.2989,2.3147,185339.0],["2006-11-24",2.3123,2.322,2.3062,2.3098,620165.0],["2006-11-27",2.3062,2.3171,2.2539,2.2721,317796.0],["2006-11-28",2.2697,2.2904,2.2514,2.2709,228781.0],["2006-11-29",2.2879,2.3001,2.2672,2.2879,343577.0],["2006-11-30",2.2965,2.2977,2.2648,2.2916,346521.0],["2006-12-01",2.3038,2.3038,2.2478,2.2904,429548.0],["2006-12-04",2.2989,2.3171,2.2916,2.3123,358904.0],["2006-12-05",2.3135,2.333,2.3062,2.3305,391282.0],["2006-12-06",2.3317,2.3354,2.3098,2.322,308154.0],["2006-12-07",2.3257,2.3451,2.3123,2.3305,249182.0],["2006-12-08",2.3354,2.35,2.3184,2.3415,240250.0],["2006-12-11",2.3403,2.3573,2.3378,2.35,270599.0],["2006-12-12",2.3512,2.3536,2.3257,2.3463,322262.0],["2006-12-13",2.3776,2.3801,2.3214,2.3351,327236.0],["2006-12-14",2.3114,2.3488,2.3051,2.3201,1042303.0],["2006-12-15",2.3326,2.3738,2.3301,2.3551,653660.0],["2006-12-18",2.3551,2.3601,2.3126,2.3376,472787.0],["2006-12-19",2.3251,2.3414,2.3139,2.3301,321146.0],["2006-12-20",2.3114,2.3488,2.3114,2.3389,290899.0],["2006-12-21",2.3526,2.3638,2.3214,2.3314,190820.0],["2006-12-22",2.3314,2.3551,2.3314,2.3501,159355.0],["2006-12-26",2.3601,2.3701,2.3501,2.3651,201883.0],["2006-12-27",2.3638,2.3876,2.3538,2.3863,195996.0],["2006-12-28",2.3863,2.3913,2.3638,2.3826,194981.0],["2006-12-29",2.3901,2.4113,2.3726,2.3876,361137.0],["2007-01-03",2.3888,2.4176,2.3801,2.4113,442337.0],["2007-01-04",2.4088,2.4213,2.3763,2.4113,331194.0],["2007-01-05",2.4051,2.4051,2.3726,2.3901,357889.0],["2007-01-08",2.4013,2.4213,2.3763,2.4101,348551.0],["2007-01-09",2.3801,2.4063,2.3638,2.3951,303282.0],["2007-01-10",2.3901,2.3988,2.3663,2.3951,231521.0],["2007-01-11",2.4076,2.4376,2.3963,2.4363,278618.0],["2007-01-12",2.4401,2.4413,2.4238,2.4313,191327.0],["2007-01-16",2.4575,2.4575,2.4213,2.4351,481820.0],["2007-01-17",2.4363,2.4426,2.4226,2.4263,288057.0],["2007-01-18",2.4238,2.4401,2.4163,2.4263,285926.0],["2007-01-19",2.4288,2.4625,2.4126,2.4425,369358.0],["2007-01-22",2.4525,2.475,2.4238,2.45,351291.0],["2007-01-23",2.46,2.4675,2.4401,2.46,341446.0],["2007-01-24",2.4613,2.4763,2.455,2.4675,419601.0],["2007-01-25",2.4788,2.4875,2.455,2.4638,459693.0],["2007-01-26",2.4663,2.4838,2.4238,2.4313,555408.0],["2007-01-29",2.4401,2.4451,2.4113,2.4351,669392.0],["2007-01-30",2.4363,2.47,2.4326,2.47,442641.0],["2007-01-31",2.4675,2.4888,2.4538,2.4788,363370.0],["2007-02-01",2.4813,2.515,2.48,2.51,358396.0],["2007-02-02",2.5175,2.5525,2.5175,2.5462,668377.0],["2007-02-05",2.545,2.545,2.4938,2.5113,299222.0],["2007-02-06",2.5,2.5263,2.49,2.4938,536631.0],["2007-02-07",2.495,2.5025,2.4775,2.5,418383.0],["2007-02-08",2.4863,2.5213,2.4813,2.5125,254968.0],["2007-02-09",2.5063,2.5163,2.4413,2.4788,422240.0],["2007-02-12",2.4775,2.4775,2.3851,2.4463,699436.0],["2007-02-13",2.4401,2.455,2.4263,2.4425,506079.0],["2007-02-14",2.4438,2.495,2.4401,2.4788,379508.0],["2007-02-15",2.4875,2.4913,2.4738,2.4863,286839.0],["2007-02-16",2.49,2.52,2.4788,2.515,325003.0],["2007-02-20",2.5088,2.535,2.4775,2.5263,315157.0],["2007-02-21",2.5263,2.5263,2.4788,2.5075,252938.0],["2007-02-22",2.51,2.5562,2.51,2.5562,585554.0],["2007-02-23",2.5575,2.5662,2.5288,2.5425,437059.0],["2007-02-26",2.5562,2.5675,2.5263,2.5438,480805.0],["2007-02-27",2.5075,2.5375,2.4475,2.4488,784087.0],["2007-02-28",2.4488,2.535,2.4488,2.5263,1013985.0],["2007-03-01",2.4788,2.5113,2.4488,2.4975,578753.0],["2007-03-02",2.4888,2.5113,2.4738,2.4813,572765.0],["2007-03-05",2.4575,2.4575,2.119,2.2951,1504331.0],["2007-03-06",2.3114,2.3738,2.2976,2.3414,797993.0],["2007-03-07",2.3426,2.3463,2.3201,2.3276,524958.0],["2007-03-08",2.3676,2.4163,2.3364,2.3601,577028.0],["2007-03-09",2.3788,2.4051,2.3688,2.3801,453096.0],["2007-03-12",2.3813,2.3988,2.3613,2.3951,326931.0],["2007-03-13",2.3738,2.3751,2.2214,2.2264,739427.0],["2007-03-14",2.2102,2.3226,2.2052,2.3151,773734.0],["2007-03-15",2.3445,2.3867,2.287,2.3752,653355.0],["2007-03-16",2.3739,2.3777,2.3189,2.3266,730495.0],["2007-03-19",2.3266,2.3752,2.3266,2.3368,315259.0],["2007-03-20",2.3317,2.3419,2.31,2.3356,285621.0],["2007-03-21",2.3445,2.3854,2.3215,2.3816,322364.0],["2007-03-22",2.3905,2.3943,2.3624,2.3701,298106.0],["2007-03-23",2.3803,2.4148,2.3649,2.4071,343882.0],["2007-03-26",2.4109,2.4212,2.379,2.4212,219240.0],["2007-03-27",2.4212,2.4212,2.3828,2.3905,245021.0],["2007-03-28",2.3522,2.3611,2.3062,2.3292,483038.0],["2007-03-29",2.3407,2.3509,2.2755,2.2959,842044.0],["2007-03-30",2.3036,2.3241,2.2947,2.3215,6717067.0],["2007-04-02",2.3164,2.3253,2.2998,2.3202,1034183.0],["2007-04-03",2.3253,2.3253,2.2998,2.3189,852397.0],["2007-04-04",2.3138,2.3202,2.3023,2.3138,677918.0],["2007-04-05",2.3087,2.3253,2.3023,2.3151,485880.0],["2007-04-09",2.3189,2.3189,2.3011,2.3113,583625.0],["2007-04-10",2.3087,2.3151,2.287,2.3023,756581.0],["2007-04-11",2.2972,2.3177,2.2691,2.3177,819511.0],["2007-04-12",2.3011,2.3726,2.3011,2.3356,1444040.0],["2007-04-13",2.3381,2.3509,2.3292,2.3407,1016522.0],["2007-04-16",2.3445,2.3522,2.3343,2.3483,984347.0],["2007-04-17",2.3483,2.3573,2.3381,2.3522,2377942.0],["2007-04-18",2.3445,2.356,2.3317,2.3394,1556502.0],["2007-04-19",2.3279,2.3471,2.3087,2.3394,1169280.0],["2007-04-20",2.3419,2.3586,2.3138,2.3317,389354.0],["2007-04-23",2.3215,2.3445,2.3138,2.3304,460708.0],["2007-04-24",2.3317,2.3381,2.3062,2.3228,430258.0],["2007-04-25",2.3253,2.3317,2.3087,2.3253,385598.0],["2007-04-26",2.3317,2.3317,2.3074,2.3228,415744.0],["2007-04-27",2.3241,2.3253,2.2921,2.2998,497553.0],["2007-04-30",2.2998,2.3241,2.2908,2.2947,515417.0],["2007-05-01",2.2921,2.2998,2.2666,2.2717,592253.0],["2007-05-02",2.2678,2.3138,2.2678,2.2998,646961.0],["2007-05-03",2.2947,2.3138,2.2896,2.3011,941006.0],["2007-05-04",2.2998,2.3138,2.2908,2.2998,607173.0],["2007-05-07",2.3151,2.3151,2.2883,2.2998,917255.0],["2007-05-08",2.2998,2.2998,2.2691,2.287,343780.0],["2007-05-09",2.2883,2.3074,2.2691,2.2985,562107.0],["2007-05-10",2.2998,2.3074,2.2806,2.2883,882847.0],["2007-05-11",2.2947,2.3087,2.2883,2.3023,682892.0],["2007-05-14",2.3023,2.3126,2.2538,2.2538,921924.0],["2007-05-15",2.2487,2.2806,2.2116,2.2218,1110715.0],["2007-05-16",2.2359,2.287,2.227,2.2768,1111019.0],["2007-05-17",2.2806,2.2844,2.2551,2.2793,802459.0],["2007-05-18",2.2934,2.3113,2.287,2.3023,791091.0],["2007-05-21",2.3126,2.3471,2.3023,2.3368,625240.0],["2007-05-22",2.3471,2.3598,2.3253,2.3471,492275.0],["2007-05-23",2.3522,2.3637,2.3049,2.3074,518766.0],["2007-05-24",2.3074,2.3202,2.273,2.287,646453.0],["2007-05-25",2.3113,2.3304,2.3036,2.3113,392094.0],["2007-05-29",2.3177,2.3637,2.3164,2.3637,447716.0],["2007-05-30",2.3637,2.4084,2.3573,2.4071,1261949.0],["2007-05-31",2.4199,2.439,2.3675,2.3675,3271954.0],["2007-06-01",2.3931,2.3982,2.3407,2.3509,1241548.0],["2007-06-04",2.3458,2.3841,2.3432,2.3739,882948.0],["2007-06-05",2.3713,2.3816,2.3496,2.3662,888429.0],["2007-06-06",2.3662,2.3777,2.333,2.3534,668073.0],["2007-06-07",2.3356,2.3419,2.3062,2.3126,712428.0],["2007-06-08",2.31,2.3356,2.2998,2.3253,627270.0],["2007-06-11",2.3471,2.3471,2.3036,2.3177,654776.0],["2007-06-12",2.3126,2.3241,2.2793,2.2806,706440.0],["2007-06-13",2.3329,2.3473,2.3028,2.3238,857167.0],["2007-06-14",2.3329,2.3382,2.3081,2.3277,852904.0],["2007-06-15",2.3565,2.3565,2.3198,2.3368,985057.0],["2007-06-18",2.346,2.3878,2.3382,2.3787,868028.0],["2007-06-19",2.3774,2.3774,2.3473,2.3617,447919.0],["2007-06-20",2.3722,2.3748,2.3068,2.3133,514300.0],["2007-06-21",2.3146,2.3225,2.2924,2.3107,551957.0],["2007-06-22",2.3015,2.3146,2.278,2.2963,1341931.0],["2007-06-25",2.2989,2.3028,2.2597,2.2754,1202268.0],["2007-06-26",2.2937,2.2976,2.2244,2.2362,965163.0],["2007-06-27",2.2231,2.2335,2.1825,2.2335,929131.0],["2007-06-28",2.2296,2.2362,2.2126,2.2283,899290.0],["2007-06-29",2.2453,2.2558,2.1917,2.2035,540285.0],["2007-07-02",2.2048,2.2518,2.1498,2.2048,1161972.0],["2007-07-03",2.2126,2.2322,2.1773,2.2192,487403.0],["2007-07-05",2.2165,2.227,2.2035,2.2178,502323.0],["2007-07-06",2.2165,2.2597,2.2048,2.2597,592557.0],["2007-07-09",2.2741,2.2754,2.2388,2.2584,562615.0],["2007-07-10",2.2558,2.2558,2.2074,2.2152,577028.0],["2007-07-11",2.2165,2.2165,2.176,2.1891,589512.0],["2007-07-12",2.1786,2.2414,2.1786,2.2348,740138.0],["2007-07-13",2.2348,2.2466,2.2192,2.2375,520187.0],["2007-07-16",2.2362,2.2532,2.2165,2.2322,574186.0],["2007-07-17",2.2322,2.2623,2.2139,2.2466,678933.0],["2007-07-18",2.2362,2.2662,2.2178,2.2296,1195163.0],["2007-07-19",2.2375,2.2427,2.2022,2.2035,577637.0],["2007-07-20",2.1982,2.2152,2.1655,2.1838,1213940.0],["2007-07-23",2.1812,2.21,2.1682,2.1786,544040.0],["2007-07-24",2.1603,2.1786,2.0478,2.0753,1484336.0],["2007-07-25",2.0753,2.108,2.023,2.0884,1028195.0],["2007-07-26",2.0478,2.0622,1.9223,2.0008,1581065.0],["2007-07-27",1.9903,2.0518,1.9642,2.0047,1184099.0],["2007-07-30",1.9982,2.0557,1.9916,2.0531,1006981.0],["2007-07-31",2.0557,2.1158,2.0348,2.0387,1203486.0],["2007-08-01",2.0335,2.0387,1.9288,1.9733,1224597.0],["2007-08-02",1.9798,2.0308,1.9733,2.0165,777490.0],["2007-08-03",1.9864,2.0204,1.9524,1.9589,715879.0],["2007-08-06",1.9498,2.0269,1.9171,2.0217,1141774.0],["2007-08-07",2.0138,2.1394,1.9877,2.125,964757.0],["2007-08-08",2.1381,2.3552,2.1302,2.2623,1786501.0],["2007-08-09",2.2492,2.3355,2.1982,2.2924,1639935.0],["2007-08-10",2.2401,2.3382,2.125,2.1904,1645518.0],["2007-08-13",2.1995,2.2466,2.1433,2.1485,885486.0],["2007-08-14",2.1446,2.1734,2.0217,2.0374,962423.0],["2007-08-15",2.0217,2.0688,1.9419,1.9511,1008098.0],["2007-08-16",1.9171,2.0858,1.8595,2.0308,2181134.0],["2007-08-17",2.1381,2.1786,2.0073,2.1616,952577.0],["2007-08-20",2.1668,2.1891,2.0897,2.1328,572663.0],["2007-08-21",2.1224,2.1708,2.0949,2.1655,675787.0],["2007-08-22",2.0622,2.2257,2.0622,2.2074,620266.0],["2007-08-23",2.1211,2.1564,2.1028,2.1328,1578528.0],["2007-08-24",2.1315,2.1551,2.1132,2.1328,593369.0],["2007-08-27",2.125,2.1394,2.1119,2.1198,323074.0],["2007-08-28",2.1015,2.1093,2.0413,2.0465,499684.0],["2007-08-29",2.0557,2.0962,2.0335,2.0923,527496.0],["2007-08-30",2.0766,2.1158,2.0583,2.0949,252836.0],["2007-08-31",2.1211,2.1564,2.0766,2.1472,624022.0],["2007-09-04",2.142,2.1773,2.1263,2.1564,601489.0],["2007-09-05",2.142,2.1577,2.1198,2.1315,326322.0],["2007-09-06",2.1355,2.1603,2.1028,2.1381,342664.0],["2007-09-07",2.1185,2.1276,2.0779,2.1015,461520.0],["2007-09-10",2.1185,2.1485,2.0531,2.1067,524451.0],["2007-09-11",2.1132,2.1381,2.0897,2.1132,567182.0],["2007-09-12",2.1025,2.1092,2.0515,2.0676,552566.0],["2007-09-13",2.0622,2.0958,2.0327,2.0703,527699.0],["2007-09-14",2.0542,2.073,2.0488,2.0649,434217.0],["2007-09-17",2.0555,2.0985,2.0421,2.085,704613.0],["2007-09-18",2.0918,2.179,2.0421,2.179,747750.0],["2007-09-19",2.1736,2.2153,2.1736,2.2018,511864.0],["2007-09-20",2.2005,2.2005,2.1267,2.1777,432187.0],["2007-09-21",2.1844,2.2018,2.1562,2.1951,490346.0],["2007-09-24",2.1951,2.222,2.171,2.175,641378.0],["2007-09-25",2.1602,2.1763,2.132,2.1696,346216.0],["2007-09-26",2.1951,2.2314,2.1736,2.2045,319928.0],["2007-09-27",2.2206,2.2408,2.2018,2.226,376869.0],["2007-09-28",2.2206,2.23,2.1817,2.1844,386207.0],["2007-10-01",2.1817,2.218,2.1763,2.2099,340431.0],["2007-10-02",2.2166,2.2542,2.2099,2.2502,257404.0],["2007-10-03",2.2421,2.2488,2.2153,2.2341,469539.0],["2007-10-04",2.2488,2.2784,2.222,2.2784,437769.0],["2007-10-05",2.2824,2.3307,2.2784,2.3307,483546.0],["2007-10-08",2.3307,2.3401,2.2757,2.2999,271310.0],["2007-10-09",2.2891,2.3321,2.2663,2.3321,379610.0],["2007-10-10",2.3227,2.3321,2.2999,2.3321,401737.0],["2007-10-11",2.3348,2.3482,2.3146,2.3267,367024.0],["2007-10-12",2.3186,2.3468,2.3186,2.3455,274152.0],["2007-10-15",2.3442,2.3442,2.3066,2.3361,447209.0],["2007-10-16",2.3254,2.3361,2.3066,2.3267,367227.0],["2007-10-17",2.3495,2.3495,2.2676,2.3173,359513.0],["2007-10-18",2.3052,2.3267,2.2703,2.2945,479892.0],["2007-10-19",2.2918,2.2918,2.1965,2.2032,689185.0],["2007-10-22",2.1683,2.2649,2.1213,2.2569,478978.0],["2007-10-23",2.2837,2.2837,2.2018,2.2515,343983.0],["2007-10-24",2.2327,2.2368,2.1602,2.2166,349870.0],["2007-10-25",2.2193,2.2327,2.171,2.1911,474715.0],["2007-10-26",2.2099,2.2502,2.1696,2.2475,495523.0],["2007-10-29",2.2515,2.2663,2.2018,2.2233,349363.0],["2007-10-30",2.2045,2.2341,2.1965,2.218,355656.0],["2007-10-31",2.2153,2.2676,2.2005,2.2341,458881.0],["2007-11-01",2.2018,2.226,2.1481,2.1642,474918.0],["2007-11-02",2.1871,2.1911,2.1481,2.1857,742472.0],["2007-11-05",2.1441,2.1857,2.128,2.1696,500801.0],["2007-11-06",2.1723,2.2059,2.1549,2.2018,373926.0],["2007-11-07",2.1683,2.1884,2.0193,2.0609,1439473.0],["2007-11-08",2.0662,2.1146,2.034,2.0891,806011.0],["2007-11-09",2.0891,2.1535,2.0152,2.1186,697812.0],["2007-11-12",2.1065,2.132,2.0609,2.0716,724202.0],["2007-11-13",2.0958,2.1508,2.0824,2.1347,468219.0],["2007-11-14",2.1414,2.1508,2.0649,2.073,542112.0],["2007-11-15",2.1105,2.1736,2.0797,2.1052,633461.0],["2007-11-16",2.1132,2.1481,2.0609,2.0985,594283.0],["2007-11-19",2.0206,2.081,2.0206,2.0407,614582.0],["2007-11-20",2.0407,2.0797,1.9803,2.0139,751404.0],["2007-11-21",1.9937,2.0461,1.9682,2.0327,553886.0],["2007-11-23",2.0528,2.0797,2.0273,2.0568,185440.0],["2007-11-26",2.0636,2.0797,1.9723,1.9763,460708.0],["2007-11-27",1.9857,2.0756,1.9817,2.0394,754449.0],["2007-11-28",2.0461,2.1562,2.0461,2.0931,1235255.0],["2007-11-29",2.081,2.1079,2.0072,2.0273,708368.0],["2007-11-30",2.0313,2.1038,2.0139,2.0219,727856.0],["2007-12-03",2.0112,2.026,1.9535,1.9615,914616.0],["2007-12-04",1.9266,1.987,1.9132,1.9629,602200.0],["2007-12-05",1.9911,2.0072,1.9723,1.9937,695681.0],["2007-12-06",1.9736,2.081,1.9629,2.0689,766325.0],["2007-12-07",2.085,2.1105,2.0434,2.0998,1243578.0],["2007-12-10",2.0998,2.1589,2.077,2.1293,607274.0],["2007-12-11",2.132,2.1414,2.0273,2.0273,882136.0],["2007-12-12",2.0853,2.0881,2.0453,2.0839,786625.0],["2007-12-13",2.0425,2.0715,1.9886,2.0328,728567.0],["2007-12-14",2.0163,2.0798,1.9955,2.0522,759118.0],["2007-12-17",2.0314,2.0618,1.9873,1.9886,564340.0],["2007-12-18",1.9886,2.0149,1.9375,2.0024,833619.0],["2007-12-19",2.0328,2.0508,1.979,2.0232,518766.0],["2007-12-20",2.037,2.0494,1.9762,2.0397,524755.0],["2007-12-21",2.077,2.1005,2.0535,2.0964,1028905.0],["2007-12-24",2.0908,2.1405,2.0812,2.1392,231217.0],["2007-12-26",2.1198,2.1903,2.106,2.1668,517041.0],["2007-12-27",2.1267,2.1765,2.0522,2.0522,885993.0],["2007-12-28",2.0522,2.0895,2.0425,2.0674,657618.0],["2007-12-31",2.0425,2.066,1.9817,2.0204,741965.0],["2008-01-02",2.0411,2.0411,1.9679,1.9873,497350.0],["2008-01-03",1.9997,2.0273,1.9721,1.9734,352002.0],["2008-01-04",1.9514,1.9693,1.8726,1.9016,674366.0],["2008-01-07",1.9141,2.0135,1.8699,1.8975,1206328.0],["2008-01-08",1.9003,1.9085,1.7981,1.7981,713849.0],["2008-01-09",1.8008,1.8326,1.758,1.7884,1090110.0],["2008-01-10",1.7649,1.9085,1.7649,1.8809,781854.0],["2008-01-11",1.8699,1.9196,1.8436,1.8574,463956.0],["2008-01-14",1.874,1.9113,1.8409,1.8713,290290.0],["2008-01-15",1.8478,1.8478,1.7967,1.7967,460099.0],["2008-01-16",1.7925,1.8754,1.7925,1.8436,520492.0],["2008-01-17",1.8478,1.8782,1.7925,1.8077,802560.0],["2008-01-18",1.8077,1.8616,1.7387,1.776,1200035.0],["2008-01-22",1.7345,1.8643,1.642,1.8202,859908.0],["2008-01-23",1.7746,1.9776,1.7746,1.9652,707658.0],["2008-01-24",1.9652,2.0176,1.9652,1.9748,775257.0],["2008-01-25",1.9886,1.9886,1.9113,1.932,559976.0],["2008-01-28",1.9237,1.9486,1.8823,1.921,868332.0],["2008-01-29",1.9334,1.9431,1.8878,1.9279,656299.0],["2008-01-30",1.9099,1.9541,1.874,1.8782,866708.0],["2008-01-31",1.8436,1.95,1.8312,1.9306,906699.0],["2008-02-01",1.9472,1.9914,1.9127,1.9748,1088283.0],["2008-02-04",1.9596,1.9693,1.9003,1.9444,718315.0],["2008-02-05",1.9058,1.9334,1.8713,1.8823,665738.0],["2008-02-06",1.9016,1.9665,1.8257,1.8284,908729.0],["2008-02-07",1.8229,1.863,1.805,1.8519,769167.0],["2008-02-08",1.8505,1.8726,1.816,1.8298,576520.0],["2008-02-11",1.834,1.8395,1.7925,1.8105,493797.0],["2008-02-12",1.8229,1.8602,1.8091,1.8229,546375.0],["2008-02-13",1.845,1.8906,1.8105,1.8423,705628.0],["2008-02-14",1.8395,1.8561,1.7912,1.7925,517548.0],["2008-02-15",1.7801,1.8146,1.7483,1.7704,552769.0],["2008-02-19",1.7953,1.8146,1.758,1.7594,585452.0],["2008-02-20",1.7497,1.7912,1.7401,1.7815,579768.0],["2008-02-21",1.7981,1.8257,1.7497,1.7539,546375.0],["2008-02-22",1.7525,1.7732,1.7207,1.7732,591542.0],["2008-02-25",1.7539,1.7746,1.7069,1.7746,822962.0],["2008-02-26",1.729,1.805,1.729,1.787,811898.0],["2008-02-27",1.7622,1.9334,1.7622,1.9334,1082701.0],["2008-02-28",1.9334,1.9514,1.8464,1.8726,834939.0],["2008-02-29",1.8298,1.8643,1.7677,1.7704,842653.0],["2008-03-03",1.7843,1.787,1.6972,1.729,941209.0],["2008-03-04",1.7028,1.7608,1.6945,1.7594,975922.0],["2008-03-05",1.7497,1.8229,1.7497,1.8188,1174558.0],["2008-03-06",1.8284,1.8298,1.7525,1.7552,1039360.0],["2008-03-07",1.7332,1.8284,1.7332,1.8036,972979.0],["2008-03-10",1.8133,1.8188,1.7387,1.747,880614.0],["2008-03-11",1.8077,1.8519,1.7746,1.8492,1316353.0],["2008-03-12",1.8726,1.892,1.834,1.8409,975922.0],["2008-03-13",1.7767,1.8665,1.7767,1.8566,819105.0],["2008-03-14",1.8694,1.8851,1.7525,1.7681,1192524.0],["2008-03-17",1.6997,1.761,1.6883,1.7311,883253.0],["2008-03-18",1.7653,1.8238,1.7396,1.8209,743081.0],["2008-03-19",1.8266,1.8637,1.7653,1.7653,734860.0],["2008-03-20",1.7838,1.8836,1.7681,1.868,1669370.0],["2008-03-24",1.8751,1.9207,1.8623,1.8708,1036213.0],["2008-03-25",1.9032,1.9032,1.8468,1.8728,718200.0],["2008-03-26",1.8598,1.8728,1.8207,1.8366,1291600.0],["2008-03-27",1.8453,1.867,1.8309,1.8424,838000.0],["2008-03-28",1.8381,1.8526,1.7788,1.7932,454700.0],["2008-03-31",1.8106,1.8641,1.8005,1.8193,807900.0],["2008-04-01",1.8743,1.9293,1.8309,1.8786,1151100.0],["2008-04-02",1.8728,1.8728,1.7874,1.8034,763400.0],["2008-04-03",1.7889,1.828,1.7628,1.8077,833700.0],["2008-04-04",1.8164,1.828,1.773,1.7773,641200.0],["2008-04-07",1.7889,1.8135,1.7759,1.8063,771000.0],["2008-04-08",1.7889,1.828,1.7831,1.8236,584600.0],["2008-04-09",1.8178,1.8178,1.7397,1.7411,811500.0],["2008-04-10",1.7397,1.7672,1.7295,1.7353,1471300.0],["2008-04-11",1.7136,1.7151,1.647,1.6659,1226500.0],["2008-04-14",1.6716,1.7093,1.6181,1.6253,1059900.0],["2008-04-15",1.621,1.647,1.5978,1.6138,1267600.0],["2008-04-16",1.6224,1.6413,1.5993,1.6384,1195800.0],["2008-04-17",1.6413,1.676,1.6224,1.6586,1154200.0],["2008-04-18",1.7006,1.7035,1.6659,1.6789,1600300.0],["2008-04-21",1.6717,1.702,1.647,1.647,1707600.0],["2008-04-22",1.7136,1.7136,1.6123,1.6253,987500.0],["2008-04-23",1.6282,1.647,1.5863,1.5892,1030800.0],["2008-04-24",1.5935,1.6167,1.5776,1.6138,1101900.0],["2008-04-25",1.6239,1.6311,1.592,1.5964,810200.0],["2008-04-28",1.6007,1.6311,1.592,1.6195,920400.0],["2008-04-29",1.6138,1.6413,1.6138,1.6311,747600.0],["2008-04-30",1.6528,1.6644,1.6138,1.6297,1188400.0],["2008-05-01",1.6485,1.7035,1.6369,1.6876,2413600.0],["2008-05-02",1.7078,1.7339,1.6977,1.702,1172200.0],["2008-05-05",1.7368,1.7368,1.6905,1.7078,1456000.0],["2008-05-06",1.7006,1.7295,1.676,1.718,1012400.0],["2008-05-07",1.7223,1.7513,1.6934,1.6991,1148700.0],["2008-05-08",1.6818,1.7353,1.676,1.6905,1083200.0],["2008-05-09",1.6745,1.7426,1.6659,1.718,827400.0],["2008-05-12",1.7295,1.773,1.7281,1.7701,902700.0],["2008-05-13",1.7715,1.8063,1.7527,1.7918,725100.0],["2008-05-14",1.7976,1.8309,1.7686,1.7932,1276000.0],["2008-05-15",1.8005,1.812,1.7585,1.799,1016100.0],["2008-05-16",1.8091,1.8091,1.7498,1.7715,743500.0],["2008-05-19",1.7715,1.799,1.7628,1.773,811100.0],["2008-05-20",1.7614,1.786,1.757,1.7643,633900.0],["2008-05-21",1.7686,1.7976,1.7585,1.7643,931800.0],["2008-05-22",1.7672,1.7976,1.7643,1.7845,542900.0],["2008-05-23",1.773,1.8005,1.7411,1.744,1176200.0],["2008-05-27",1.7498,1.7889,1.7397,1.7889,837200.0],["2008-05-28",1.8077,1.8091,1.7527,1.7788,1011200.0],["2008-05-29",1.7773,1.8294,1.773,1.8135,934800.0],["2008-05-30",1.8251,1.8337,1.7701,1.7932,1368700.0],["2008-06-02",1.8309,1.8309,1.7527,1.7802,1363400.0],["2008-06-03",1.7889,1.8077,1.744,1.7614,1086100.0],["2008-06-04",1.7513,1.7874,1.7455,1.7701,936100.0],["2008-06-05",1.7788,1.8207,1.7788,1.8207,800500.0],["2008-06-06",1.8091,1.8091,1.7628,1.7657,1005000.0],["2008-06-09",1.7759,1.7918,1.7368,1.7498,739000.0],["2008-06-10",1.7368,1.7831,1.7368,1.7643,1010600.0],["2008-06-11",1.7599,1.7643,1.731,1.7353,1637300.0],["2008-06-12",1.7878,1.7878,1.7203,1.7308,765100.0],["2008-06-13",1.7518,1.7713,1.7323,1.7713,835600.0],["2008-06-16",1.7623,1.7908,1.7578,1.7863,615700.0],["2008-06-17",1.7863,1.7863,1.7278,1.7293,883600.0],["2008-06-18",1.7248,1.7323,1.6948,1.7143,1005400.0],["2008-06-19",1.7203,1.7308,1.6918,1.7308,1050100.0],["2008-06-20",1.7248,1.7323,1.6888,1.7023,1052200.0],["2008-06-23",1.7083,1.7083,1.6303,1.6453,931600.0],["2008-06-24",1.6153,1.6543,1.6018,1.6378,1056400.0],["2008-06-25",1.6483,1.6768,1.6213,1.6378,1141100.0],["2008-06-26",1.6213,1.6378,1.5883,1.6063,887900.0],["2008-06-27",1.6063,1.6108,1.5613,1.5748,2397500.0],["2008-06-30",1.5403,1.6513,1.4984,1.5119,1763400.0],["2008-07-01",1.4924,1.5134,1.4774,1.5029,1458900.0],["2008-07-02",1.5044,1.5149,1.4699,1.4819,1462100.0],["2008-07-03",1.4834,1.4834,1.4354,1.4354,815400.0],["2008-07-07",1.4414,1.4489,1.3724,1.3949,1550000.0],["2008-07-08",1.3889,1.5074,1.3799,1.5074,1421800.0],["2008-07-09",1.5179,1.5449,1.4414,1.4564,2016900.0],["2008-07-10",1.4504,1.5044,1.4249,1.4729,1270300.0],["2008-07-11",1.4624,1.5104,1.4429,1.4819,1473100.0],["2008-07-14",1.4924,1.5014,1.4249,1.4249,1170500.0],["2008-07-15",1.4024,1.4579,1.3454,1.4039,1398100.0],["2008-07-16",1.4039,1.5613,1.3919,1.5583,1527200.0],["2008-07-17",1.5673,1.6663,1.5464,1.6498,1375100.0],["2008-07-18",1.6483,1.6558,1.5883,1.5988,1282200.0],["2008-07-21",1.6138,1.6318,1.5778,1.5973,606600.0],["2008-07-22",1.5508,1.6648,1.5389,1.6648,897400.0],["2008-07-23",1.6138,1.6873,1.6003,1.6498,1302100.0],["2008-07-24",1.6573,1.6573,1.5793,1.5913,782500.0],["2008-07-25",1.6033,1.6333,1.5673,1.6123,673700.0],["2008-07-28",1.6033,1.6288,1.5239,1.5389,963700.0],["2008-07-29",1.5478,1.6453,1.5419,1.6408,935800.0],["2008-07-30",1.6498,1.6993,1.6303,1.6948,1299700.0],["2008-07-31",1.6588,1.7323,1.6588,1.7143,1039200.0],["2008-08-01",1.7233,1.7248,1.6693,1.6933,1163500.0],["2008-08-04",1.6858,1.7143,1.6183,1.6378,1149400.0],["2008-08-05",1.6633,1.6828,1.6003,1.6168,2526600.0],["2008-08-06",1.5988,1.6453,1.5853,1.6348,1689000.0],["2008-08-07",1.5913,1.6408,1.5748,1.5988,1226300.0],["2008-08-08",1.6048,1.7308,1.6048,1.7188,1116300.0],["2008-08-11",1.7293,1.8298,1.7248,1.7908,1763700.0],["2008-08-12",1.7863,1.8013,1.7428,1.7608,811600.0],["2008-08-13",1.7518,1.7908,1.7263,1.7563,727500.0],["2008-08-14",1.7413,1.8268,1.7413,1.8043,767200.0],["2008-08-15",1.8298,1.8583,1.7833,1.8193,856500.0],["2008-08-18",1.8193,1.8193,1.7578,1.7773,781800.0],["2008-08-19",1.7773,1.7968,1.7188,1.7443,630200.0],["2008-08-20",1.7503,1.7938,1.7188,1.7593,844900.0],["2008-08-21",1.7323,1.7668,1.7248,1.7443,535400.0],["2008-08-22",1.7728,1.8148,1.7623,1.8058,482600.0],["2008-08-25",1.7908,1.8073,1.7698,1.7728,509700.0],["2008-08-26",1.7713,1.8043,1.7383,1.7788,642700.0],["2008-08-27",1.7803,1.8058,1.7548,1.8013,527600.0],["2008-08-28",1.8163,1.8568,1.7923,1.8538,616400.0],["2008-08-29",1.8358,1.8418,1.8058,1.8133,645200.0],["2008-09-02",1.8613,1.8943,1.8103,1.8448,950000.0],["2008-09-03",1.8388,1.8493,1.8028,1.8418,926300.0],["2008-09-04",1.8133,1.8403,1.7863,1.7968,554600.0],["2008-09-05",1.7758,1.8253,1.7428,1.8058,1113000.0],["2008-09-08",1.8943,1.8943,1.8313,1.8898,859000.0],["2008-09-09",1.8943,1.9123,1.8013,1.8013,1014600.0],["2008-09-10",1.8283,1.8283,1.7413,1.7938,1226100.0],["2008-09-11",1.769,1.8032,1.7487,1.8,799600.0],["2008-09-12",1.7643,1.7892,1.7394,1.7534,818800.0],["2008-09-15",1.6772,1.7627,1.6601,1.6835,859900.0],["2008-09-16",1.5622,1.7472,1.5544,1.741,1386800.0],["2008-09-17",1.6757,1.7021,1.5653,1.5762,1254800.0],["2008-09-18",1.6088,2.0208,1.5047,1.856,2034000.0],["2008-09-19",1.9819,1.9819,1.7612,1.8265,2118800.0],["2008-09-22",1.8203,1.8203,1.7239,1.7332,543600.0],["2008-09-23",1.7316,1.7705,1.6415,1.6928,695400.0],["2008-09-24",1.7208,1.7565,1.6259,1.6881,358700.0],["2008-09-25",1.7192,1.7674,1.6493,1.7068,979300.0],["2008-09-26",1.6306,1.7861,1.5731,1.7301,824800.0],["2008-09-29",1.6695,1.755,1.5544,1.5746,755000.0],["2008-09-30",1.6493,1.7285,1.5824,1.6213,938800.0],["2008-10-01",1.5886,1.6508,1.5389,1.5778,643200.0],["2008-10-02",1.5746,1.612,1.5171,1.5296,350400.0],["2008-10-03",1.5669,1.6244,1.4394,1.4534,541100.0],["2008-10-06",1.4316,1.4503,1.2342,1.3524,1011300.0],["2008-10-07",1.4643,1.4643,1.2436,1.2436,673000.0],["2008-10-08",1.2202,1.3772,1.0943,1.1643,995800.0],["2008-10-09",1.2016,1.2342,0.9342,0.9404,1313100.0],["2008-10-10",0.8581,1.0197,0.7384,1.0119,1883800.0],["2008-10-13",1.1301,1.1876,1.0197,1.1829,991100.0],["2008-10-14",1.2731,1.3011,1.0881,1.1239,924500.0],["2008-10-15",1.085,1.1176,0.9762,0.9762,578200.0],["2008-10-16",0.9902,1.0601,0.9109,1.0555,867800.0],["2008-10-17",1.0135,1.3228,0.942,1.0834,793700.0],["2008-10-20",1.099,1.1596,1.0912,1.1596,507300.0],["2008-10-21",1.1316,1.2047,1.1208,1.1814,716300.0],["2008-10-22",1.113,1.1565,1.0508,1.0632,1234000.0],["2008-10-23",1.0601,1.0881,0.8954,0.9513,1255000.0],["2008-10-24",0.8783,0.984,0.7803,0.9358,833600.0],["2008-10-27",0.9109,0.97,0.8969,0.9047,493800.0],["2008-10-28",0.9373,1.0213,0.8938,1.0182,755000.0],["2008-10-29",1.0166,1.1037,0.9342,1.0539,538300.0],["2008-10-30",1.1005,1.141,1.0586,1.1332,556600.0],["2008-10-31",1.0182,1.2296,1.0182,1.2218,720600.0],["2008-11-03",1.2109,1.2995,1.2078,1.2513,526700.0],["2008-11-04",1.3026,1.3057,1.2296,1.2684,546000.0],["2008-11-05",1.2327,1.2684,1.1643,1.1689,562800.0],["2008-11-06",1.127,1.1923,1.1037,1.1332,542100.0],["2008-11-07",1.127,1.127,1.0104,1.0741,859800.0],["2008-11-10",1.1052,1.1456,0.9498,0.9731,868000.0],["2008-11-11",0.9327,0.9886,0.8938,0.8954,775900.0],["2008-11-12",0.8938,0.9202,0.7897,0.7897,854600.0],["2008-11-13",0.7772,0.9482,0.7477,0.9311,1780400.0],["2008-11-14",0.9078,0.9715,0.8425,0.8472,838500.0],["2008-11-17",0.8192,0.8876,0.8099,0.8254,644900.0],["2008-11-18",0.8332,0.8487,0.7523,0.8036,856700.0],["2008-11-19",0.7928,0.8036,0.6871,0.6917,1135700.0],["2008-11-20",0.7026,0.7244,0.5192,0.586,2912900.0],["2008-11-21",0.6109,0.6451,0.5518,0.6171,2297000.0],["2008-11-24",0.6062,0.6808,0.6062,0.6233,1818400.0],["2008-11-25",0.6482,0.6637,0.5985,0.6358,2715300.0],["2008-11-26",0.6233,0.7011,0.6233,0.7011,2252300.0],["2008-11-28",0.6964,0.7788,0.6964,0.7741,441400.0],["2008-12-01",0.7539,0.7912,0.7384,0.7384,1073200.0],["2008-12-02",0.7601,0.8145,0.7384,0.813,819900.0],["2008-12-03",0.7726,0.9264,0.7726,0.9202,992000.0],["2008-12-04",0.8705,0.9202,0.8301,0.8518,851500.0],["2008-12-05",0.8394,0.9544,0.8083,0.9544,1264000.0],["2008-12-08",0.9793,0.9902,0.9218,0.9358,1355800.0],["2008-12-09",0.9202,0.9638,0.8783,0.8829,861000.0],["2008-12-10",0.8954,0.9731,0.8829,0.9591,876700.0],["2008-12-11",0.9374,0.9674,0.874,0.9407,1361300.0],["2008-12-12",0.9024,0.9991,0.8774,0.9975,634900.0],["2008-12-15",1.0008,1.0041,0.9457,0.9708,512700.0],["2008-12-16",0.9307,1.0141,0.9307,1.0008,828000.0],["2008-12-17",0.9774,1.0325,0.9508,1.0041,732400.0],["2008-12-18",1.0191,1.0392,0.9658,0.9758,775200.0],["2008-12-19",1.0341,1.0358,0.9791,1.0175,1296600.0],["2008-12-22",1.0191,1.0241,0.9724,1.0091,699900.0],["2008-12-23",1.0125,1.0275,0.9691,0.9824,541700.0],["2008-12-24",0.9758,0.9991,0.9691,0.9941,140500.0],["2008-12-26",1.0008,1.0008,0.9541,0.9824,287500.0],["2008-12-29",0.9808,0.9824,0.9441,0.9691,509200.0],["2008-12-30",1.0542,1.0542,0.8957,1.0325,641400.0],["2008-12-31",1.0291,1.0842,1.0291,1.0558,965400.0],["2009-01-02",1.0825,1.1676,1.0809,1.1326,613400.0],["2009-01-05",1.1376,1.1709,1.1025,1.1509,865000.0],["2009-01-06",1.1626,1.2493,1.1442,1.2326,755100.0],["2009-01-07",1.2343,1.2577,1.1326,1.1492,813900.0],["2009-01-08",1.1492,1.2126,1.1326,1.2076,853800.0],["2009-01-09",1.211,1.2226,1.1259,1.1326,608500.0],["2009-01-12",1.1242,1.1659,1.0542,1.0575,523300.0],["2009-01-13",1.0675,1.1075,1.0325,1.0475,672100.0],["2009-01-14",1.0241,1.0758,0.9741,1.0091,540300.0],["2009-01-15",1.0075,1.0258,0.9357,1.0075,683100.0],["2009-01-16",1.0225,1.0358,0.9674,1.0225,534000.0],["2009-01-20",1.0075,1.0758,0.8924,0.894,1129100.0],["2009-01-21",0.9091,0.9641,0.8674,0.9624,944500.0],["2009-01-22",0.9391,0.9724,0.9007,0.9291,498000.0],["2009-01-23",0.8974,1.0058,0.8857,0.9858,629000.0],["2009-01-26",0.9908,1.0508,0.9724,1.0008,840100.0],["2009-01-27",1.0025,1.0241,0.9508,0.9541,802400.0],["2009-01-28",0.9791,1.0058,0.9241,0.9708,1103500.0],["2009-01-29",0.9224,0.9391,0.879,0.8824,594300.0],["2009-01-30",0.8907,0.9141,0.7856,0.7856,1174500.0],["2009-02-02",0.7506,0.814,0.7256,0.7956,850700.0],["2009-02-03",0.8023,0.8123,0.7339,0.784,627200.0],["2009-02-04",0.7823,0.7956,0.7139,0.7139,490600.0],["2009-02-05",0.7039,0.7623,0.6839,0.7256,754900.0],["2009-02-06",0.7222,0.7756,0.7189,0.7689,745100.0],["2009-02-09",0.7639,0.7806,0.6939,0.7539,446300.0],["2009-02-10",0.7456,0.7706,0.6655,0.6739,888800.0],["2009-02-11",0.6822,0.7056,0.6789,0.6789,379000.0],["2009-02-12",0.6905,0.6905,0.6572,0.6755,561000.0],["2009-02-13",0.6789,0.6955,0.6672,0.6772,632200.0],["2009-02-17",0.6605,0.6705,0.6305,0.6488,492100.0],["2009-02-18",0.6622,0.6672,0.6238,0.6288,303800.0],["2009-02-19",0.6372,0.6505,0.6055,0.6088,429000.0],["2009-02-20",0.5988,0.6172,0.5905,0.6005,589100.0],["2009-02-23",0.5855,0.6155,0.5838,0.5855,966100.0],["2009-02-24",0.5838,0.6639,0.5671,0.6555,687700.0],["2009-02-25",0.6455,0.6639,0.6071,0.6288,659200.0],["2009-02-26",0.6455,0.6605,0.6205,0.6205,718300.0],["2009-02-27",0.6021,0.6455,0.5871,0.6005,720000.0],["2009-03-02",0.6622,0.6939,0.6121,0.6438,1375000.0],["2009-03-03",0.6622,0.6672,0.5855,0.5855,1044300.0],["2009-03-04",0.6088,0.6438,0.6005,0.6071,1216900.0],["2009-03-05",0.6005,0.6222,0.5338,0.5354,951000.0],["2009-03-06",0.5454,0.5755,0.5271,0.5671,899000.0],["2009-03-09",0.5571,0.5921,0.5471,0.5788,444000.0],["2009-03-10",0.5905,0.6322,0.5788,0.6155,790900.0],["2009-03-11",0.6622,0.6622,0.6038,0.6155,1290500.0],["2009-03-12",0.6155,0.6437,0.5873,0.6249,1540200.0],["2009-03-13",0.6249,0.6437,0.6061,0.6343,674800.0],["2009-03-16",0.64,0.751,0.6362,0.7152,2025700.0],["2009-03-17",0.7134,0.7529,0.6776,0.7529,945500.0],["2009-03-18",0.7416,0.7623,0.7077,0.7604,1507200.0],["2009-03-19",0.7661,0.7736,0.7171,0.7247,503000.0],["2009-03-20",0.7341,0.7585,0.7077,0.7171,626900.0],["2009-03-23",0.751,0.847,0.7247,0.8432,843600.0],["2009-03-24",0.8225,0.9204,0.7736,0.8319,1144500.0],["2009-03-25",0.847,0.8922,0.7774,0.847,665700.0],["2009-03-26",0.8639,0.9675,0.847,0.9675,1054500.0],["2009-03-27",0.9468,1.0089,0.9129,0.9731,836100.0],["2009-03-30",0.9411,0.9468,0.8771,0.8809,731700.0],["2009-03-31",0.9016,1.0051,0.8846,0.911,1137400.0],["2009-04-01",0.8903,0.975,0.847,0.9712,778700.0],["2009-04-02",0.9788,1.0917,0.9788,1.054,1140500.0],["2009-04-03",1.0484,1.0653,1.0032,1.054,713000.0],["2009-04-06",1.039,1.0484,0.9712,0.9731,809500.0],["2009-04-07",0.9505,0.9505,0.8564,0.8846,1120000.0],["2009-04-08",0.8903,0.911,0.7755,0.8526,1308600.0],["2009-04-09",0.9204,1.007,0.8846,0.9995,1073200.0],["2009-04-13",0.9882,1.0691,0.9788,1.0672,964500.0],["2009-04-14",1.0635,1.1011,1.0202,1.0258,1388900.0],["2009-04-15",1.0126,1.0635,0.9919,1.0409,671200.0],["2009-04-16",1.0465,1.0898,1.0239,1.0672,737900.0],["2009-04-17",1.071,1.086,1.0465,1.0635,506800.0],["2009-04-20",1.0522,1.0597,0.943,0.9562,890100.0],["2009-04-21",0.9543,1.071,0.9204,1.071,492700.0],["2009-04-22",1.0484,1.0917,1.0371,1.0465,359800.0],["2009-04-23",1.0503,1.0635,0.9938,1.0522,396500.0],["2009-04-24",1.0597,1.0917,1.0352,1.0879,541600.0],["2009-04-27",1.0597,1.1199,1.0296,1.0409,627500.0],["2009-04-28",1.0315,1.0842,1.0183,1.0578,468900.0],["2009-04-29",1.0653,1.0842,1.0597,1.0823,404200.0],["2009-04-30",1.0842,1.1463,1.071,1.1049,1035400.0],["2009-05-01",1.1124,1.1274,1.0917,1.103,508100.0],["2009-05-04",1.1218,1.2234,1.1199,1.2159,1020500.0],["2009-05-05",1.1764,1.2479,1.1764,1.2423,744600.0],["2009-05-06",1.2554,1.3326,1.2479,1.2743,1371100.0],["2009-05-07",1.3326,1.4305,1.3025,1.31,1794000.0],["2009-05-08",1.3364,1.4286,1.3288,1.4041,1305600.0],["2009-05-11",1.4041,1.4738,1.391,1.4399,1125400.0],["2009-05-12",1.4455,1.4606,1.406,1.4211,923900.0],["2009-05-13",1.4079,1.4079,1.3119,1.3157,914200.0],["2009-05-14",1.3176,1.3872,1.3157,1.3552,874700.0],["2009-05-15",1.3533,1.3552,1.263,1.2799,1118600.0],["2009-05-18",1.3176,1.3834,1.2987,1.3797,720100.0],["2009-05-19",1.3834,1.3928,1.3477,1.3665,979200.0],["2009-05-20",1.374,1.4041,1.3571,1.3797,1075400.0],["2009-05-21",1.3627,1.374,1.3496,1.3721,530700.0],["2009-05-22",1.3797,1.406,1.3646,1.3853,677300.0],["2009-05-26",1.3834,1.4493,1.3834,1.4493,826600.0],["2009-05-27",1.4493,1.4587,1.3985,1.3985,756100.0],["2009-05-28",1.4192,1.4418,1.3646,1.4192,721800.0],["2009-05-29",1.4324,1.4455,1.4098,1.4399,688500.0],["2009-06-01",1.4587,1.5039,1.4493,1.4945,789400.0],["2009-06-02",1.4888,1.5284,1.4587,1.4926,907600.0],["2009-06-03",1.4851,1.5058,1.4587,1.4813,597100.0],["2009-06-04",1.4964,1.5378,1.4493,1.5378,1212700.0],["2009-06-05",1.5622,1.5773,1.5397,1.5566,739100.0],["2009-06-08",1.5528,1.5566,1.5039,1.5415,860300.0],["2009-06-09",1.5811,1.5811,1.5491,1.5622,651400.0],["2009-06-10",1.5848,1.5867,1.5265,1.5641,1047900.0],["2009-06-11",1.574,1.5818,1.517,1.517,872300.0],["2009-06-12",1.517,1.5523,1.4639,1.5405,593200.0],["2009-06-15",1.5268,1.5425,1.4954,1.5307,654200.0],["2009-06-16",1.5229,1.5307,1.4423,1.4443,491100.0],["2009-06-17",1.4423,1.5425,1.405,1.5248,893600.0],["2009-06-18",1.5268,1.5897,1.5229,1.5818,743700.0],["2009-06-19",1.6034,1.6309,1.5759,1.6231,1068300.0],["2009-06-22",1.6113,1.6408,1.5307,1.5504,799400.0],["2009-06-23",1.5523,1.6231,1.4796,1.4855,514300.0],["2009-06-24",1.5189,1.5484,1.4875,1.4954,387500.0],["2009-06-25",1.4954,1.572,1.4875,1.5445,765200.0],["2009-06-26",1.57,1.5956,1.5071,1.5425,1566700.0],["2009-06-29",1.5327,1.6132,1.5327,1.5818,792700.0],["2009-06-30",1.6015,1.6211,1.574,1.5838,568100.0],["2009-07-01",1.6093,1.6349,1.5818,1.5916,698400.0],["2009-07-02",1.572,1.6093,1.5484,1.5857,455600.0],["2009-07-06",1.572,1.5798,1.5052,1.5445,456500.0],["2009-07-07",1.5425,1.5681,1.4836,1.4875,426400.0],["2009-07-08",1.5012,1.5582,1.3657,1.3833,1043500.0],["2009-07-09",1.403,1.4384,1.3991,1.4089,448500.0],["2009-07-10",1.401,1.4364,1.3971,1.4266,315600.0],["2009-07-13",1.4403,1.4757,1.4325,1.4757,487400.0],["2009-07-14",1.4678,1.4816,1.4443,1.4521,314600.0],["2009-07-15",1.4757,1.5229,1.4541,1.515,639100.0],["2009-07-16",1.5091,1.57,1.4796,1.5425,731100.0],["2009-07-17",1.5464,1.57,1.5405,1.5563,393600.0],["2009-07-20",1.57,1.6113,1.5622,1.5857,533700.0],["2009-07-21",1.5936,1.5956,1.5523,1.5877,387000.0],["2009-07-22",1.5818,1.6309,1.5641,1.6211,437100.0],["2009-07-23",1.6152,1.684,1.5975,1.6742,682000.0],["2009-07-24",1.6545,1.6702,1.6309,1.6663,273500.0],["2009-07-27",1.6663,1.6997,1.6191,1.6997,422100.0],["2009-07-28",1.684,1.7351,1.6722,1.7311,482100.0],["2009-07-29",1.7194,1.7685,1.6801,1.7587,466900.0],["2009-07-30",1.7685,1.8274,1.7626,1.7901,579600.0],["2009-07-31",1.7862,1.8078,1.7744,1.7744,603600.0],["2009-08-03",1.8156,1.8353,1.794,1.8156,637300.0],["2009-08-04",1.8039,1.8353,1.7724,1.8019,503900.0],["2009-08-05",1.8117,1.8235,1.7508,1.7783,648100.0],["2009-08-06",1.7803,1.8176,1.7685,1.7842,761400.0],["2009-08-07",1.8549,1.9945,1.8215,1.9316,1586600.0],["2009-08-10",1.9316,1.965,1.9198,1.9434,912600.0],["2009-08-11",1.9434,1.9787,1.8962,1.906,543900.0],["2009-08-12",1.9021,1.9532,1.8864,1.9198,804200.0],["2009-08-13",1.9414,1.9552,1.9001,1.908,740600.0],["2009-08-14",1.7881,1.8196,1.7587,1.8117,7502100.0],["2009-08-17",1.7744,1.8176,1.6977,1.7921,2252900.0],["2009-08-18",1.8039,1.8176,1.7606,1.7842,1177800.0],["2009-08-19",1.7606,1.8078,1.7606,1.8019,659700.0],["2009-08-20",1.8019,1.8176,1.794,1.8117,722600.0],["2009-08-21",1.8176,1.8255,1.8039,1.8215,1098800.0],["2009-08-24",1.8274,1.8471,1.8176,1.8373,1020700.0],["2009-08-25",1.8451,1.8549,1.8176,1.8432,976600.0],["2009-08-26",1.8353,1.853,1.8196,1.849,749300.0],["2009-08-27",1.849,1.8549,1.8255,1.849,933200.0],["2009-08-28",1.8569,1.8844,1.8353,1.8785,1370600.0],["2009-08-31",1.853,1.8667,1.8176,1.8274,946000.0],["2009-09-01",1.8274,1.8746,1.8097,1.8137,1078700.0],["2009-09-02",1.8078,1.8451,1.8078,1.8235,722600.0],["2009-09-03",1.8451,1.8766,1.8255,1.8766,725800.0],["2009-09-04",1.8805,1.8942,1.8726,1.8923,852000.0],["2009-09-08",1.9041,1.9473,1.8883,1.9473,1196100.0],["2009-09-09",1.9355,1.9886,1.9296,1.9807,1530700.0],["2009-09-10",1.9807,2.0043,1.9493,2.0043,1788300.0],["2009-09-11",1.988,2.0246,1.9636,2.0165,954400.0],["2009-09-14",1.986,2.0328,1.9595,2.0307,837600.0],["2009-09-15",2.0185,2.0836,1.9921,2.0735,1149500.0],["2009-09-16",2.0714,2.1304,2.0511,2.1284,1270700.0],["2009-09-17",2.1304,2.1772,2.0958,2.1426,908500.0],["2009-09-18",2.1549,2.1874,2.0918,2.1589,1099900.0],["2009-09-21",2.1243,2.1813,2.0897,2.161,841900.0],["2009-09-22",2.1772,2.2505,2.1691,2.2159,855100.0],["2009-09-23",2.224,2.2464,2.1691,2.1711,552100.0],["2009-09-24",2.1772,2.22,2.047,2.0755,1187000.0],["2009-09-25",2.0613,2.0674,2.0287,2.0552,934800.0],["2009-09-28",2.0755,2.1833,2.0572,2.1732,670100.0],["2009-09-29",2.1854,2.2566,2.1854,2.1996,1639200.0],["2009-09-30",2.2281,2.279,2.1264,2.2424,1084100.0],["2009-10-01",2.2322,2.2383,2.1386,2.1406,889300.0],["2009-10-02",2.1182,2.1528,2.0613,2.1304,642000.0],["2009-10-05",2.1508,2.2301,2.1162,2.2301,637400.0],["2009-10-06",2.2424,2.2729,2.2322,2.2729,586300.0],["2009-10-07",2.2546,2.2688,2.2322,2.2444,598600.0],["2009-10-08",2.2607,2.2668,2.2281,2.2505,684800.0],["2009-10-09",2.2301,2.2301,2.1813,2.2159,852000.0],["2009-10-12",2.222,2.2627,2.2159,2.2485,475000.0],["2009-10-13",2.2383,2.2546,2.1671,2.1996,512100.0],["2009-10-14",2.2383,2.2444,2.161,2.2179,1036700.0],["2009-10-15",2.2078,2.2627,2.1874,2.2485,674200.0],["2009-10-16",2.2322,2.2342,2.165,2.2017,735400.0],["2009-10-19",2.22,2.2729,2.2078,2.2586,540000.0],["2009-10-20",2.2586,2.2586,2.1976,2.1996,458900.0],["2009-10-21",2.1976,2.2383,2.1549,2.1569,657600.0],["2009-10-22",2.1467,2.222,2.1467,2.2159,462900.0],["2009-10-23",2.2322,2.2586,2.1589,2.1752,862400.0],["2009-10-26",2.0857,2.5171,1.9941,2.4397,8909200.0],["2009-10-27",2.3909,2.456,2.34,2.3868,2902700.0],["2009-10-28",2.3909,2.3909,2.1386,2.1589,4321800.0],["2009-10-29",2.1833,2.2953,2.1833,2.2769,1254200.0],["2009-10-30",2.2607,2.2668,2.1081,2.1243,2318700.0],["2009-11-02",2.1447,2.1569,2.0368,2.0836,1502100.0],["2009-11-03",2.0694,2.0877,1.9656,2.0775,3307400.0],["2009-11-04",2.0979,2.1772,2.0857,2.1284,1941900.0],["2009-11-05",2.1467,2.2708,2.106,2.2424,1943800.0],["2009-11-06",2.22,2.2546,2.2078,2.2139,1186500.0],["2009-11-09",2.2444,2.2729,2.2281,2.2607,1302800.0],["2009-11-10",2.2444,2.2688,2.2098,2.2159,841700.0],["2009-11-11",2.2485,2.2729,2.2362,2.2546,911300.0],["2009-11-12",2.2566,2.2729,2.2322,2.2383,1362500.0],["2009-11-13",2.2546,2.283,2.2281,2.2688,1228700.0],["2009-11-16",2.2851,2.3705,2.279,2.3461,1442500.0],["2009-11-17",2.34,2.4133,2.3217,2.4031,1203100.0],["2009-11-18",2.4011,2.4397,2.3828,2.4357,1191300.0],["2009-11-19",2.4173,2.4194,2.3685,2.397,1228200.0],["2009-11-20",2.3848,2.4316,2.3787,2.4092,1125000.0],["2009-11-23",2.4418,2.4682,2.4092,2.4194,1067300.0],["2009-11-24",2.4296,2.4601,2.4092,2.4336,1111200.0],["2009-11-25",2.4418,2.454,2.4092,2.4194,1301500.0],["2009-11-27",2.3482,2.3828,2.3095,2.336,829000.0],["2009-11-30",2.336,2.3644,2.3095,2.3644,1441300.0],["2009-12-01",2.399,2.4296,2.3705,2.4296,1358700.0],["2009-12-02",2.4397,2.456,2.4234,2.454,1051100.0],["2009-12-03",2.4682,2.4926,2.4214,2.4255,991100.0],["2009-12-04",2.4906,2.5333,2.4479,2.5232,1199800.0],["2009-12-07",2.5232,2.5822,2.5028,2.57,1122600.0],["2009-12-08",2.5537,2.574,2.5171,2.5232,1216800.0],["2009-12-09",2.5374,2.5537,2.4926,2.5171,1054000.0],["2009-12-10",2.5293,2.5313,2.454,2.4906,1334100.0],["2009-12-11",2.4969,2.5178,2.4005,2.4738,1510500.0],["2009-12-14",2.4801,2.4822,2.4068,2.4487,1159700.0],["2009-12-15",2.4466,2.4571,2.3963,2.3963,1061600.0],["2009-12-16",2.4319,2.4529,2.3775,2.4424,1337100.0],["2009-12-17",2.4152,2.478,2.4089,2.4445,1698100.0],["2009-12-18",2.4717,2.5262,2.4655,2.4906,4209800.0],["2009-12-21",2.5157,2.61,2.4927,2.5744,1600100.0],["2009-12-22",2.587,2.6645,2.5765,2.6624,2081100.0],["2009-12-23",2.6268,2.677,2.5702,2.6142,1321200.0],["2009-12-24",2.633,2.6645,2.6184,2.6456,387700.0],["2009-12-28",2.6498,2.6645,2.6163,2.6414,911600.0],["2009-12-29",2.6603,2.6707,2.633,2.6456,601200.0],["2009-12-30",2.6226,2.6477,2.5995,2.6351,1123000.0],["2009-12-31",2.6456,2.6666,2.6079,2.6079,809700.0],["2010-01-04",2.6624,2.7545,2.6288,2.7399,1743800.0],["2010-01-05",2.7441,2.8195,2.7378,2.7985,1448100.0],["2010-01-06",2.8027,2.8383,2.7441,2.7566,1429900.0],["2010-01-07",2.7776,2.8195,2.7252,2.7839,959800.0],["2010-01-08",2.786,2.8174,2.7336,2.809,1163500.0],["2010-01-11",2.8509,2.9012,2.8069,2.8949,1404900.0],["2010-01-12",2.8949,2.8991,2.8132,2.8488,1237300.0],["2010-01-13",2.853,2.9033,2.7776,2.8844,1194500.0],["2010-01-14",2.8635,2.9012,2.8593,2.8865,755100.0],["2010-01-15",2.9012,2.9053,2.8278,2.8467,1009100.0],["2010-01-19",2.8886,2.9849,2.8278,2.9724,1575300.0],["2010-01-20",2.9514,2.9996,2.8928,2.9703,3381800.0],["2010-01-21",2.9703,2.9787,2.7713,2.832,2096000.0],["2010-01-22",2.832,2.8425,2.6624,2.6749,2134100.0],["2010-01-25",2.7147,2.809,2.7126,2.7545,1139700.0],["2010-01-26",2.6372,2.7629,2.6288,2.7022,4048400.0],["2010-01-27",2.6603,2.6959,2.6498,2.6728,15169200.0],["2010-01-28",2.6707,2.6749,2.6351,2.6372,3361400.0],["2010-01-29",2.6561,2.6624,2.5597,2.5765,3136700.0],["2010-02-01",2.5974,2.6477,2.5618,2.6016,1851700.0],["2010-02-02",2.6037,2.6624,2.589,2.654,1801400.0],["2010-02-03",2.6372,2.6707,2.5995,2.6309,1636300.0],["2010-02-04",2.5995,2.6247,2.4613,2.4613,2666400.0],["2010-02-05",2.4508,2.5199,2.3272,2.5178,4208800.0],["2010-02-08",2.5241,2.5472,2.455,2.478,1394900.0],["2010-02-09",2.5053,2.5199,2.4445,2.4634,2279100.0],["2010-02-10",2.455,2.4885,2.4152,2.4822,1577900.0],["2010-02-11",2.478,2.5325,2.4634,2.5241,1357500.0],["2010-02-12",2.499,2.5409,2.4822,2.5346,809000.0],["2010-02-16",2.5618,2.5995,2.5136,2.5974,1265900.0],["2010-02-17",2.6121,2.6226,2.5681,2.6226,1128600.0],["2010-02-18",2.6184,2.6498,2.5932,2.6393,1339100.0],["2010-02-19",2.6351,2.6645,2.6037,2.6582,1288800.0],["2010-02-22",2.6686,2.6728,2.6498,2.6686,1349400.0],["2010-02-23",2.6561,2.6686,2.6058,2.6435,1305300.0],["2010-02-24",2.6561,2.7001,2.6456,2.6812,1853300.0],["2010-02-25",2.6812,2.7273,2.6205,2.7105,2955200.0],["2010-02-26",2.7252,2.7713,2.6875,2.7378,4812600.0],["2010-03-01",2.765,2.8237,2.7441,2.8153,2193500.0],["2010-03-02",2.8299,2.8383,2.7922,2.8362,1926200.0],["2010-03-03",2.8488,2.8781,2.8278,2.8488,2032900.0],["2010-03-04",2.8488,2.9074,2.8488,2.9074,2094700.0],["2010-03-05",2.9158,2.9724,2.9095,2.9389,2849900.0],["2010-03-08",2.9326,2.9724,2.8635,2.9661,1753100.0],["2010-03-09",2.9619,2.9745,2.9326,2.9493,1605400.0],["2010-03-10",2.9619,2.9745,2.9326,2.9682,1961700.0],["2010-03-11",2.9768,2.9854,2.9209,2.9703,1623800.0],["2010-03-12",2.9789,3.0026,2.9467,2.9703,1213300.0],["2010-03-15",2.9553,2.9961,2.8995,2.9252,1223500.0],["2010-03-16",2.9317,2.9854,2.9145,2.9682,1130800.0],["2010-03-17",2.9832,3.0068,2.9746,2.9897,875800.0],["2010-03-18",2.9983,3.0068,2.9789,2.9789,989800.0],["2010-03-19",2.9016,2.9961,2.8909,2.9016,1492700.0],["2010-03-22",2.9016,2.994,2.8801,2.9875,1090400.0],["2010-03-23",2.9961,3.0992,2.951,3.0971,2213300.0],["2010-03-24",3.0713,3.1078,3.0434,3.0863,1268800.0],["2010-03-25",3.1035,3.1207,3.0391,3.0391,1717500.0],["2010-03-26",3.0562,3.1529,3.0391,3.1529,2548300.0],["2010-03-29",3.1615,3.2281,3.1615,3.1765,1858100.0],["2010-03-30",3.1722,3.1959,3.1422,3.1701,1520700.0],["2010-03-31",3.1572,3.2302,3.1422,3.183,2189000.0],["2010-04-01",3.2001,3.2818,3.1873,3.2044,2504500.0],["2010-04-05",3.2216,3.2796,3.2109,3.2646,1516000.0],["2010-04-06",3.256,3.2624,3.1787,3.2367,1836600.0],["2010-04-07",3.2216,3.2324,3.1808,3.2195,1842700.0],["2010-04-08",3.2152,3.2753,3.1916,3.2624,1585100.0],["2010-04-09",3.2538,3.271,3.2216,3.2431,1313400.0],["2010-04-12",3.2603,3.3054,3.2474,3.2796,1623600.0],["2010-04-13",3.2624,3.3827,3.2624,3.3677,1752400.0],["2010-04-14",3.3827,3.4514,3.3763,3.4493,1696600.0],["2010-04-15",3.4321,3.4772,3.43,3.4428,1585400.0],["2010-04-16",3.4278,3.4343,3.3097,3.3827,1916500.0],["2010-04-19",3.402,3.533,3.3376,3.3913,1891700.0],["2010-04-20",3.4085,3.4364,3.3526,3.3849,1178900.0],["2010-04-21",3.3827,3.3913,3.3011,3.3548,1028700.0],["2010-04-22",3.3204,3.4235,3.2882,3.4085,1438900.0],["2010-04-23",3.4235,3.503,3.3999,3.4944,1169700.0],["2010-04-26",3.5008,3.5545,3.4944,3.4944,1339000.0],["2010-04-27",3.4665,3.5395,3.3569,3.3634,1498300.0],["2010-04-28",3.4042,3.4364,3.3634,3.4214,1337000.0],["2010-04-29",3.4772,3.533,3.4364,3.5223,1413400.0],["2010-04-30",3.5116,3.5137,3.4042,3.4063,1172800.0],["2010-05-03",3.4343,3.5094,3.4214,3.4858,1054000.0],["2010-05-04",3.43,3.4364,3.2882,3.3333,1627600.0],["2010-05-05",3.2495,3.2753,2.9532,3.2238,2528100.0],["2010-05-06",3.2087,3.2281,2.7276,3.0648,3546500.0],["2010-05-07",3.0713,3.1207,2.9532,2.9789,2857400.0],["2010-05-10",3.2689,3.344,2.994,3.1185,2772200.0],["2010-05-11",3.0971,3.125,2.9983,3.067,1854800.0],["2010-05-12",3.0928,3.2001,3.0777,3.1959,1550600.0],["2010-05-13",3.1937,3.2173,3.1293,3.1422,1348200.0],["2010-05-14",3.1142,3.1142,2.9983,3.0605,2004100.0],["2010-05-17",3.0713,3.1099,2.9209,3.0326,2317800.0],["2010-05-18",3.082,3.0885,2.9639,2.9703,1609600.0],["2010-05-19",2.951,3.0262,2.863,2.9252,1689100.0],["2010-05-20",2.863,2.8801,2.7319,2.762,2361400.0],["2010-05-21",2.7062,2.9188,2.6739,2.8587,2277900.0],["2010-05-24",2.8522,2.8587,2.7513,2.7534,1830000.0],["2010-05-25",2.6697,2.7727,2.5816,2.7663,1895100.0],["2010-05-26",2.7964,2.8801,2.7921,2.8178,1841700.0],["2010-05-27",2.8866,2.9725,2.8651,2.9725,1299100.0],["2010-05-28",2.9725,2.9725,2.8715,2.9081,1394200.0],["2010-06-01",2.878,2.9145,2.82,2.8221,1616300.0],["2010-06-02",2.8307,2.9446,2.8007,2.9403,1244600.0],["2010-06-03",2.9338,2.9897,2.9231,2.9295,2165100.0],["2010-06-04",2.8565,2.9123,2.8157,2.8243,1890000.0],["2010-06-07",2.8458,2.8801,2.7684,2.7706,1118500.0],["2010-06-08",2.7921,2.8243,2.6933,2.7749,1467700.0],["2010-06-09",2.8136,2.8522,2.7663,2.805,1965800.0],["2010-06-10",2.8608,2.9038,2.8264,2.8995,1520500.0],["2010-06-11",2.8554,2.9678,2.8289,2.9678,1334600.0],["2010-06-14",2.9921,3.0318,2.9347,2.9788,1737000.0],["2010-06-15",2.9899,3.0825,2.981,3.0626,1481700.0],["2010-06-16",3.0229,3.0759,3.0229,3.034,944400.0],["2010-06-17",3.034,3.0406,2.97,3.0009,824100.0],["2010-06-18",3.0207,3.0318,2.9766,2.981,1226200.0],["2010-06-21",3.0163,3.0494,2.9766,2.9943,987000.0],["2010-06-22",3.0141,3.0428,2.9458,2.9458,1112100.0],["2010-06-23",2.9458,2.9987,2.9105,2.9612,1727700.0],["2010-06-24",2.9325,2.9612,2.8708,2.9039,2542200.0],["2010-06-25",2.9259,2.9303,2.8091,2.8884,25017800.0],["2010-06-28",2.8884,2.9391,2.8664,2.873,2243000.0],["2010-06-29",2.8487,2.8642,2.7341,2.7628,2163200.0],["2010-06-30",2.7826,2.8333,2.7517,2.7628,1426700.0],["2010-07-01",2.765,2.8201,2.7032,2.7826,1552600.0],["2010-07-02",2.8047,2.8091,2.7451,2.7628,771100.0],["2010-07-06",2.7958,2.8179,2.712,2.7429,1893300.0],["2010-07-07",2.7606,2.9105,2.7583,2.8995,1971800.0],["2010-07-08",2.9149,3.0141,2.9149,3.0009,1992600.0],["2010-07-09",3.0075,3.0318,2.9722,3.0318,964400.0],["2010-07-12",3.0119,3.0494,3.0075,3.0362,1088600.0],["2010-07-13",3.0626,3.1155,3.045,3.1001,1607000.0],["2010-07-14",3.0935,3.1089,3.0318,3.0538,1229400.0],["2010-07-15",3.0428,3.0781,3.0185,3.067,1251100.0],["2010-07-16",3.0428,3.0516,2.97,2.9744,1257100.0],["2010-07-19",2.9855,3.0362,2.9568,3.0097,659200.0],["2010-07-20",2.9722,3.056,2.9568,3.0516,792100.0],["2010-07-21",3.0538,3.0825,2.9943,2.9943,1154100.0],["2010-07-22",3.0362,3.0406,2.981,2.9855,1612400.0],["2010-07-23",2.9921,3.0318,2.9656,3.0207,1752500.0],["2010-07-26",3.0251,3.0582,3.0075,3.0538,1506100.0],["2010-07-27",3.0803,3.0803,3.0296,3.0538,1025900.0],["2010-07-28",3.056,3.0582,3.0185,3.0296,815000.0],["2010-07-29",3.0494,3.0626,2.9987,3.0472,1091300.0],["2010-07-30",3.0141,3.0957,3.0031,3.0891,1462400.0],["2010-08-02",3.1288,3.1376,3.0759,3.131,1593700.0],["2010-08-03",3.1045,3.1707,3.0891,3.1332,948500.0],["2010-08-04",3.1596,3.1927,3.1376,3.1861,963000.0],["2010-08-05",3.1971,3.2611,3.1817,3.2059,1462300.0],["2010-08-06",3.1927,3.2941,3.1817,3.2611,2111300.0],["2010-08-09",3.2875,3.2897,3.1707,3.2236,1969900.0],["2010-08-10",3.2015,3.2302,3.1861,3.2126,1186600.0],["2010-08-11",3.1663,3.1729,3.1244,3.153,1209700.0],["2010-08-12",3.1266,3.1641,3.1111,3.1618,1357000.0],["2010-08-13",3.1663,3.1817,3.1376,3.1442,901300.0],["2010-08-16",3.1398,3.239,3.1376,3.1927,1324200.0],["2010-08-17",3.2324,3.2743,3.2082,3.2567,1079200.0],["2010-08-18",3.2522,3.2633,3.2214,3.2346,805400.0],["2010-08-19",3.2236,3.25,3.1795,3.1839,1365200.0],["2010-08-20",3.1751,3.2082,3.1354,3.2082,878900.0],["2010-08-23",3.2192,3.2412,3.1861,3.1861,952000.0],["2010-08-24",3.1618,3.1817,3.1244,3.1398,1252000.0],["2010-08-25",3.1244,3.1861,3.0692,3.1751,2007600.0],["2010-08-26",3.1971,3.2765,3.1905,3.1971,1557200.0],["2010-08-27",3.2192,3.2853,3.2037,3.2809,1425900.0],["2010-08-30",3.2743,3.2831,3.2059,3.2059,927400.0],["2010-08-31",3.2059,3.2941,3.1993,3.2919,1195600.0],["2010-09-01",3.3096,3.3427,3.2963,3.3404,1595700.0],["2010-09-02",3.3449,3.4132,3.3228,3.3978,1300200.0],["2010-09-03",3.4176,3.4661,3.389,3.4529,1452300.0],["2010-09-07",3.4375,3.4794,3.389,3.4485,1294300.0],["2010-09-08",3.4683,3.508,3.4397,3.4529,1272300.0],["2010-09-09",3.497,3.5168,3.4661,3.4838,904500.0],["2010-09-10",3.5014,3.5146,3.4727,3.5036,1295700.0],["2010-09-13",3.5239,3.5329,3.4833,3.5104,1300200.0],["2010-09-14",3.4946,3.4946,3.4292,3.4653,1215600.0],["2010-09-15",3.4405,3.445,3.3976,3.4157,1237700.0],["2010-09-16",3.4044,3.436,3.3774,3.3909,1147000.0],["2010-09-17",3.3954,3.4247,3.3593,3.3728,1445400.0],["2010-09-20",3.3819,3.4495,3.3751,3.4472,1577000.0],["2010-09-21",3.4585,3.4766,3.4112,3.4315,1541300.0],["2010-09-22",3.4315,3.4427,3.3413,3.3435,1482400.0],["2010-09-23",3.33,3.4022,3.303,3.3458,1246400.0],["2010-09-24",3.3954,3.4518,3.3728,3.4472,1628800.0],["2010-09-27",3.454,3.5059,3.4292,3.4923,1577400.0],["2010-09-28",3.5149,3.5171,3.463,3.5081,1228300.0],["2010-09-29",3.5171,3.5284,3.4788,3.5284,990000.0],["2010-09-30",3.551,3.5735,3.5194,3.5284,1243300.0],["2010-10-01",3.5645,3.5645,3.5262,3.5419,860400.0],["2010-10-04",3.5487,3.5577,3.5216,3.5487,857600.0],["2010-10-05",3.551,3.5577,3.4946,3.5262,1389200.0],["2010-10-06",3.5284,3.578,3.5171,3.578,913500.0],["2010-10-07",3.5803,3.5825,3.5307,3.5645,820500.0],["2010-10-08",3.578,3.6118,3.5645,3.6051,1126500.0],["2010-10-11",3.6118,3.6163,3.5622,3.587,1038700.0],["2010-10-12",3.5848,3.6118,3.569,3.6028,771400.0],["2010-10-13",3.6141,3.6299,3.5938,3.6163,984400.0],["2010-10-14",3.5915,3.6434,3.5848,3.6208,1035700.0],["2010-10-15",3.6366,3.6389,3.587,3.5983,814700.0],["2010-10-18",3.5915,3.6817,3.5848,3.6772,1148900.0],["2010-10-19",3.6389,3.684,3.5848,3.6231,1374400.0],["2010-10-20",3.6389,3.7313,3.6141,3.702,1316200.0],["2010-10-21",3.7155,3.7155,3.6592,3.693,934600.0],["2010-10-22",3.7133,3.7178,3.6727,3.6998,827900.0],["2010-10-25",3.7155,3.7358,3.6952,3.7268,1208000.0],["2010-10-26",3.7268,3.7764,3.7065,3.7088,982700.0],["2010-10-27",3.684,3.7381,3.6659,3.711,857200.0],["2010-10-28",3.7178,3.7539,3.702,3.7539,925400.0],["2010-10-29",3.7471,3.7967,3.7426,3.7742,743900.0],["2010-11-01",3.7899,3.8711,3.7877,3.8328,1885400.0],["2010-11-02",3.8598,3.8914,3.826,3.8914,1255400.0],["2010-11-03",3.8891,3.8891,3.7877,3.8102,1949400.0],["2010-11-04",3.8689,3.8959,3.8125,3.8395,2220700.0],["2010-11-05",3.826,3.8869,3.808,3.8869,2051700.0],["2010-11-08",3.8891,3.9252,3.8283,3.8891,1617500.0],["2010-11-09",3.8937,3.932,3.8283,3.8328,1062000.0],["2010-11-10",3.675,3.7246,3.6569,3.711,9618400.0],["2010-11-11",3.6862,3.7539,3.6862,3.7494,3031100.0],["2010-11-12",3.7336,3.7539,3.72,3.72,1698300.0],["2010-11-15",3.7223,3.7719,3.72,3.7381,2024100.0],["2010-11-16",3.7246,3.7246,3.6006,3.6231,2126200.0],["2010-11-17",3.6434,3.7178,3.6389,3.6862,1754800.0],["2010-11-18",3.711,3.7155,3.6614,3.684,1227500.0],["2010-11-19",3.6817,3.7088,3.6637,3.6862,963000.0],["2010-11-22",3.6659,3.7065,3.6659,3.7065,1349900.0],["2010-11-23",3.684,3.7043,3.6637,3.6637,972500.0],["2010-11-24",3.684,3.7336,3.684,3.7313,1057400.0],["2010-11-26",3.72,3.7516,3.72,3.72,451100.0],["2010-11-29",3.7155,3.7516,3.6772,3.7516,1282000.0],["2010-11-30",3.72,3.7561,3.702,3.711,1108000.0],["2010-12-01",3.7471,3.7764,3.7155,3.7742,1259900.0],["2010-12-02",3.7651,3.8238,3.7651,3.8102,1528600.0],["2010-12-03",3.808,3.808,3.7471,3.799,1427400.0],["2010-12-06",3.8035,3.8102,3.7854,3.8102,1219200.0],["2010-12-07",3.8283,3.8328,3.7674,3.7696,1760000.0],["2010-12-08",3.7967,3.8666,3.7877,3.8486,2101400.0],["2010-12-09",3.8553,3.8891,3.8486,3.8891,1651500.0],["2010-12-10",3.8891,3.9004,3.8373,3.8779,1585600.0],["2010-12-13",3.9078,3.9653,3.894,3.9331,1730200.0],["2010-12-14",3.9354,3.9354,3.8641,3.8687,1250700.0],["2010-12-15",3.8779,3.8848,3.7651,3.7812,1303500.0],["2010-12-16",3.7812,3.8364,3.7628,3.8249,915300.0],["2010-12-17",3.8157,3.8249,3.7766,3.7996,1066100.0],["2010-12-20",3.7789,3.7904,3.7214,3.7812,1174300.0],["2010-12-21",3.7812,3.8756,3.7789,3.8664,966600.0],["2010-12-22",3.8687,3.8825,3.8318,3.8503,583900.0],["2010-12-23",3.8526,3.8618,3.8157,3.8503,529100.0],["2010-12-27",3.848,3.8503,3.7789,3.8272,620500.0],["2010-12-28",3.8203,3.8249,3.7743,3.795,566800.0],["2010-12-29",3.7881,3.8111,3.7766,3.8042,625200.0],["2010-12-30",3.8019,3.818,3.7835,3.8157,909000.0],["2010-12-31",3.8272,3.8295,3.7904,3.7927,537000.0],["2011-01-03",3.8203,3.9009,3.8203,3.8917,1001000.0],["2011-01-04",3.8871,3.9078,3.8595,3.8733,945600.0],["2011-01-05",3.8479,3.8825,3.8433,3.8641,968700.0],["2011-01-06",3.8503,3.8733,3.8111,3.8272,904900.0],["2011-01-07",3.8249,3.8595,3.7996,3.8433,1028400.0],["2011-01-10",3.818,3.8318,3.7812,3.7973,1465300.0],["2011-01-11",3.7996,3.8203,3.749,3.7927,1412300.0],["2011-01-12",3.8088,3.8387,3.7766,3.8364,1251700.0],["2011-01-13",3.8226,3.8733,3.8157,3.8503,1302500.0],["2011-01-14",3.848,3.8894,3.8272,3.8848,1037700.0],["2011-01-18",3.8779,3.9653,3.8687,3.9331,1450300.0],["2011-01-19",3.8595,3.9055,3.7467,3.7467,4460300.0],["2011-01-20",3.7191,3.7421,3.6938,3.7122,6058900.0],["2011-01-21",3.7398,3.7651,3.7122,3.7283,2211600.0],["2011-01-24",3.7237,3.7858,3.7237,3.7628,1963300.0],["2011-01-25",3.7628,3.8249,3.7329,3.8019,2238400.0],["2011-01-26",3.8364,3.8364,3.7697,3.818,1659400.0],["2011-01-27",3.8226,3.8848,3.8157,3.8641,1541300.0],["2011-01-28",3.8618,3.8825,3.7858,3.7858,2095800.0],["2011-01-31",3.8134,3.8664,3.8042,3.8641,1962500.0],["2011-02-01",3.9193,3.9308,3.8641,3.9124,2360900.0],["2011-02-02",3.8894,3.8963,3.8618,3.8871,1524400.0],["2011-02-03",3.8779,3.8963,3.8503,3.8687,2106100.0],["2011-02-04",3.8802,3.9308,3.8479,3.8986,3914300.0],["2011-02-07",3.9124,3.9285,3.8894,3.9239,1816500.0],["2011-02-08",3.9239,3.9699,3.9009,3.9561,1970600.0],["2011-02-09",3.9377,3.9515,3.8894,3.9078,1581500.0],["2011-02-10",3.894,3.9216,3.8756,3.9124,1819300.0],["2011-02-11",3.9101,3.9791,3.8802,3.9791,1233200.0],["2011-02-14",3.9791,4.0067,3.9653,4.0067,1269600.0],["2011-02-15",3.9906,4.0044,3.9607,3.9998,1210900.0],["2011-02-16",4.0044,4.0666,4.0021,4.0574,1743300.0],["2011-02-17",4.039,4.1126,4.039,4.1011,1328700.0],["2011-02-18",4.1126,4.1241,4.0459,4.0528,1163800.0],["2011-02-22",4.0275,4.0344,3.9584,3.9768,1765200.0],["2011-02-23",3.9699,4.0206,3.8894,3.9262,1424700.0],["2011-02-24",3.9331,3.9998,3.9285,3.9722,1559100.0],["2011-02-25",4.0044,4.0689,3.9975,4.0643,1021200.0],["2011-02-28",4.0919,4.1149,4.0597,4.1034,1960500.0],["2011-03-01",4.1333,4.1356,3.9837,4.0482,2667300.0],["2011-03-02",4.0505,4.0666,4.0113,4.0229,1714600.0],["2011-03-03",4.0643,4.0919,4.0413,4.085,1828300.0],["2011-03-04",4.0735,4.0781,4.0275,4.0413,1550100.0],["2011-03-07",4.0689,4.0827,4.0298,4.0413,1361000.0],["2011-03-08",4.0551,4.1057,4.0367,4.085,1449400.0],["2011-03-09",4.0873,4.1057,4.0482,4.0827,1358300.0],["2011-03-10",4.0528,4.0712,4.0229,4.0459,1854400.0],["2011-03-11",4.0318,4.067,3.9966,4.0459,1955800.0],["2011-03-14",4.0036,4.0177,3.9097,3.9496,1520200.0],["2011-03-15",3.7899,3.9003,3.6936,3.8486,2665800.0],["2011-03-16",3.8392,3.9097,3.7758,3.7758,2083800.0],["2011-03-17",3.8087,3.8557,3.7758,3.8017,1614600.0],["2011-03-18",3.8392,3.8932,3.8064,3.8392,1395100.0],["2011-03-21",3.8885,3.9355,3.851,3.9355,1648200.0],["2011-03-22",3.9355,3.9355,3.8017,3.804,3212200.0],["2011-03-23",3.804,3.8392,3.7359,3.8134,4077800.0],["2011-03-24",3.8439,3.8885,3.8087,3.8651,2112300.0],["2011-03-25",3.8768,3.9379,3.8557,3.8909,2365800.0],["2011-03-28",3.912,3.9472,3.9003,3.9003,1560300.0],["2011-03-29",3.8979,3.912,3.858,3.8885,1346600.0],["2011-03-30",3.9167,3.9543,3.8792,3.9519,1805900.0],["2011-03-31",3.959,4.006,3.9449,3.9801,2787800.0],["2011-04-01",3.9872,4.0482,3.9872,4.0341,1459900.0],["2011-04-04",4.0506,4.074,4.0388,4.0529,1449800.0],["2011-04-05",4.0482,4.0529,4.0271,4.0459,1342100.0],["2011-04-06",4.0764,4.1281,4.0506,4.1281,1479000.0],["2011-04-07",4.1093,4.121,4.0881,4.0905,1775100.0],["2011-04-08",4.114,4.121,4.0717,4.0811,1503000.0],["2011-04-11",4.0858,4.1116,4.0177,4.0647,1467000.0],["2011-04-12",4.0412,4.0412,3.9449,3.9942,1280900.0],["2011-04-13",3.9966,4.0106,3.9496,3.966,920700.0],["2011-04-14",3.9449,3.9919,3.9332,3.9801,895100.0],["2011-04-15",3.9895,3.9942,3.9637,3.9872,622000.0],["2011-04-18",3.9637,3.9754,3.8979,3.966,1570100.0],["2011-04-19",3.9731,3.9966,3.9496,3.9966,938000.0],["2011-04-20",4.0271,4.0553,4.0247,4.0412,765500.0],["2011-04-21",4.0576,4.114,4.0412,4.1116,1123700.0],["2011-04-25",4.1116,4.1116,4.0435,4.0576,1011400.0],["2011-04-26",4.06,4.1163,4.0482,4.0881,1300000.0],["2011-04-27",4.0952,4.1093,4.0459,4.0858,784100.0],["2011-04-28",4.0881,4.1093,4.067,4.1046,549900.0],["2011-04-29",4.1069,4.1609,4.0975,4.1586,1425800.0],["2011-05-02",4.1656,4.1656,4.06,4.0764,1654300.0],["2011-05-03",4.1774,4.1797,4.0506,4.0858,2454700.0],["2011-05-04",4.0975,4.1069,4.006,4.0224,1553400.0],["2011-05-05",3.9848,4.0083,3.9496,3.9754,2042500.0],["2011-05-06",4.0271,4.0459,3.9684,3.9801,1312700.0],["2011-05-09",3.9801,4.0177,3.9731,3.9919,1277600.0],["2011-05-10",4.0106,4.067,3.9989,4.06,1106700.0],["2011-05-11",4.0553,4.0717,4.0013,4.0318,1017100.0],["2011-05-12",4.0271,4.067,3.9942,4.0271,1042100.0],["2011-05-13",4.0341,4.0553,3.9966,4.0106,711400.0],["2011-05-16",3.9919,4.0365,3.9895,3.9942,1001400.0],["2011-05-17",3.9801,3.9942,3.9214,3.9308,1537400.0],["2011-05-18",3.9449,3.9942,3.9355,3.9754,1661100.0],["2011-05-19",3.9942,3.9942,3.9472,3.9919,1353900.0],["2011-05-20",3.9895,3.9919,3.9449,3.9519,824100.0],["2011-05-23",3.9214,3.9402,3.8557,3.8627,1800000.0],["2011-05-24",3.8651,3.9026,3.8533,3.8979,975700.0],["2011-05-25",3.9097,3.9285,3.8792,3.912,756800.0],["2011-05-26",3.8909,3.8956,3.8627,3.8885,1548500.0],["2011-05-27",3.8956,3.9167,3.8651,3.8768,1443100.0],["2011-05-31",3.9026,3.9496,3.8768,3.9496,1680900.0],["2011-06-01",3.9426,3.9426,3.8792,3.8792,1429500.0],["2011-06-02",3.8885,4.0106,3.8862,4.0106,2819500.0],["2011-06-03",3.9566,4.0506,3.9566,4.0083,1897600.0],["2011-06-06",4.006,4.0412,3.9472,3.9496,1170000.0],["2011-06-07",3.9684,3.9895,3.9519,3.9613,987100.0],["2011-06-08",3.9566,3.9801,3.9355,3.9379,1200700.0],["2011-06-09",3.9449,4.0106,3.9449,3.966,934600.0],["2011-06-10",3.9637,3.9684,3.8862,3.912,1936900.0],["2011-06-13",3.9216,3.9336,3.8569,3.8713,1907200.0],["2011-06-14",3.8952,3.948,3.888,3.9312,976100.0],["2011-06-15",3.8976,3.924,3.8425,3.8641,1356200.0],["2011-06-16",3.8545,3.8832,3.7825,3.8017,1630100.0],["2011-06-17",3.8041,3.8521,3.8017,3.8161,1389900.0],["2011-06-20",3.8041,3.8377,3.8017,3.8305,1056600.0],["2011-06-21",3.8473,3.8976,3.8377,3.8665,1238800.0],["2011-06-22",3.8641,3.8976,3.8257,3.8257,951300.0],["2011-06-23",3.7921,3.8593,3.7513,3.8497,1787700.0],["2011-06-24",3.8569,3.8736,3.7873,3.8041,1204900.0],["2011-06-27",3.8185,3.8545,3.7561,3.8209,1030700.0],["2011-06-28",3.8353,3.8449,3.7537,3.7657,2348200.0],["2011-06-29",3.7825,3.8257,3.7705,3.8137,2405500.0],["2011-06-30",3.8449,3.8689,3.8305,3.8545,1316800.0],["2011-07-01",3.8473,3.9096,3.8425,3.8641,1728200.0],["2011-07-05",3.8497,3.8713,3.7729,3.7729,1893900.0],["2011-07-06",3.7657,3.8449,3.7417,3.8377,3113700.0],["2011-07-07",3.8617,3.9096,3.8497,3.8952,1160800.0],["2011-07-08",3.8593,3.8832,3.8401,3.8689,862700.0],["2011-07-11",3.8353,3.8737,3.7993,3.8161,1353800.0],["2011-07-12",3.7993,3.8449,3.7465,3.7585,1613400.0],["2011-07-13",3.7753,3.8185,3.7561,3.7705,1197000.0],["2011-07-14",3.7753,3.7897,3.7465,3.7537,1104300.0],["2011-07-15",3.7801,3.7825,3.7321,3.7489,1221900.0],["2011-07-18",3.7369,3.7489,3.593,3.6362,4363000.0],["2011-07-19",3.653,3.7441,3.653,3.7249,2404400.0],["2011-07-20",3.7321,3.8113,3.7177,3.8041,2310400.0],["2011-07-21",3.8233,3.8689,3.8113,3.8593,1345400.0],["2011-07-22",3.8689,3.9,3.8425,3.8952,968000.0],["2011-07-25",3.8497,3.8976,3.8473,3.888,1144100.0],["2011-07-26",3.8832,3.924,3.8808,3.9096,1067500.0],["2011-07-27",3.9096,3.9312,3.8569,3.876,2463000.0],["2011-07-28",3.8784,3.9264,3.8641,3.8784,1336100.0],["2011-07-29",3.8281,3.8808,3.7801,3.8713,1633800.0],["2011-08-01",3.9192,3.9384,3.8473,3.8976,1868800.0],["2011-08-02",3.8545,3.9,3.7705,3.7705,1839800.0],["2011-08-03",3.7585,3.8185,3.7129,3.7681,2649000.0],["2011-08-04",3.7034,3.7537,3.4635,3.4731,4037400.0],["2011-08-05",3.593,3.689,3.3508,3.4227,4760400.0],["2011-08-08",3.3124,3.4059,3.0989,3.1349,5265700.0],["2011-08-09",3.2021,3.3484,3.0581,3.3316,7031300.0],["2011-08-10",3.2524,3.3436,3.1565,3.1877,4570000.0],["2011-08-11",3.226,3.4659,3.1973,3.4227,2739300.0],["2011-08-12",3.4611,3.5714,3.3987,3.4419,2083800.0],["2011-08-15",3.4899,3.5546,3.4827,3.5546,1492500.0],["2011-08-16",3.5211,3.5834,3.4899,3.5355,1516800.0],["2011-08-17",3.5594,3.5666,3.5139,3.5331,1439800.0],["2011-08-18",3.4227,3.4299,3.3268,3.3532,1837000.0],["2011-08-19",3.3052,3.4323,3.2884,3.2932,1305700.0],["2011-08-22",3.3724,3.3891,3.286,3.3172,1734600.0],["2011-08-23",3.3412,3.4275,3.3004,3.4227,1684200.0],["2011-08-24",3.4347,3.4731,3.346,3.4587,1130700.0],["2011-08-25",3.4875,3.5211,3.3556,3.3772,1296500.0],["2011-08-26",3.3604,3.4971,3.3124,3.4875,1734900.0],["2011-08-29",3.5355,3.6266,3.5211,3.6266,1627100.0],["2011-08-30",3.6074,3.6578,3.5882,3.6218,2033400.0],["2011-08-31",3.6458,3.677,3.605,3.6458,1308500.0],["2011-09-01",3.6458,3.6506,3.5307,3.5331,2532100.0],["2011-09-02",3.4683,3.5139,3.4395,3.4539,1410000.0],["2011-09-06",3.3388,3.4395,3.3292,3.4323,1646500.0],["2011-09-07",3.4899,3.569,3.4659,3.5666,1277900.0],["2011-09-08",3.5259,3.6026,3.4851,3.4851,1943100.0],["2011-09-09",3.4539,3.5115,3.4011,3.4059,2553500.0],["2011-09-12",3.37,3.4251,3.3364,3.4227,2393400.0],["2011-09-13",3.435,3.4891,3.3785,3.4793,1671800.0],["2011-09-14",3.494,3.5432,3.4006,3.4768,2624000.0],["2011-09-15",3.5137,3.5383,3.4571,3.5383,1994600.0],["2011-09-16",3.526,3.558,3.4744,3.526,1296500.0],["2011-09-19",3.4694,3.5039,3.4129,3.467,1298200.0],["2011-09-20",3.4694,3.5186,3.4326,3.4399,928600.0],["2011-09-21",3.4375,3.4793,3.3121,3.3219,2220600.0],["2011-09-22",3.2334,3.3244,3.2113,3.2727,2410900.0],["2011-09-23",3.2432,3.3022,3.2039,3.3022,2020000.0],["2011-09-26",3.3514,3.3735,3.258,3.3711,1892200.0],["2011-09-27",3.4571,3.4744,3.3514,3.3883,2027000.0],["2011-09-28",3.3317,3.4227,3.317,3.3244,1963700.0],["2011-09-29",3.4301,3.4965,3.4031,3.4916,2379000.0],["2011-09-30",3.4768,3.4965,3.3858,3.3858,2380100.0],["2011-10-03",3.344,3.4326,3.2604,3.2604,1896900.0],["2011-10-04",3.1965,3.3317,3.1375,3.3293,2803100.0],["2011-10-05",3.3195,3.3711,3.2506,3.3588,2099100.0],["2011-10-06",3.3588,3.4301,3.2998,3.4276,1892100.0],["2011-10-07",3.4276,3.4375,3.3391,3.3908,2584200.0],["2011-10-10",3.4375,3.4965,3.4055,3.4891,1474300.0],["2011-10-11",3.4768,3.5039,3.435,3.4965,1334700.0],["2011-10-12",3.5137,3.5653,3.4989,3.526,1364100.0],["2011-10-13",3.5088,3.5285,3.4621,3.5063,1328500.0],["2011-10-14",3.558,3.5703,3.5112,3.5678,899000.0],["2011-10-17",3.5555,3.5629,3.4645,3.4793,1027600.0],["2011-10-18",3.5137,3.6489,3.467,3.6293,1823000.0],["2011-10-19",3.6317,3.6637,3.5358,3.5506,1435300.0],["2011-10-20",3.558,3.6539,3.5407,3.6121,2024800.0],["2011-10-21",3.6391,3.6711,3.6219,3.6612,1389700.0],["2011-10-24",3.6809,3.7719,3.676,3.767,1880700.0],["2011-10-25",3.7399,3.7498,3.6514,3.6563,1330200.0],["2011-10-26",3.7153,3.7498,3.6883,3.7448,1200100.0],["2011-10-27",3.8038,3.8899,3.8038,3.853,2990800.0],["2011-10-28",3.8334,3.8874,3.8186,3.8629,1318700.0],["2011-10-31",3.8112,3.8629,3.7989,3.8038,1575100.0],["2011-11-01",3.6784,3.7448,3.6489,3.6588,2624400.0],["2011-11-02",3.6981,3.7571,3.6834,3.7448,1584500.0],["2011-11-03",3.8112,3.8284,3.7153,3.8038,2229300.0],["2011-11-04",3.7571,3.7842,3.7301,3.7694,1943600.0],["2011-11-07",3.794,3.8161,3.6932,3.8112,2101500.0],["2011-11-08",3.8948,3.9047,3.7473,3.7793,2191400.0],["2011-11-09",3.7129,3.7596,3.6809,3.6932,2259300.0],["2011-11-10",3.7448,3.7694,3.7006,3.735,1445700.0],["2011-11-11",3.7768,3.7989,3.7399,3.7571,980500.0],["2011-11-14",3.7424,3.7571,3.6883,3.7153,1381000.0],["2011-11-15",3.7006,3.7694,3.6932,3.7522,1394600.0],["2011-11-16",3.7104,3.7399,3.6883,3.6932,1695800.0],["2011-11-17",3.703,3.7301,3.6514,3.676,1644600.0],["2011-11-18",3.7006,3.7424,3.676,3.7252,1590600.0],["2011-11-21",3.6809,3.6858,3.6194,3.6514,1771000.0],["2011-11-22",3.6539,3.7006,3.6317,3.6317,1522000.0],["2011-11-23",3.6022,3.6244,3.5063,3.5063,2050700.0],["2011-11-25",3.4916,3.5555,3.4793,3.5039,877100.0],["2011-11-28",3.6194,3.6465,3.5555,3.5899,1564700.0],["2011-11-29",3.5875,3.6514,3.5555,3.6465,1862700.0],["2011-11-30",3.7743,3.8284,3.7252,3.826,5616000.0],["2011-12-01",3.8014,3.853,3.7768,3.8137,1619300.0],["2011-12-02",3.853,3.8801,3.8112,3.8137,1598900.0],["2011-12-05",3.8727,3.9047,3.853,3.8702,1581200.0],["2011-12-06",3.8579,3.885,3.8432,3.8752,1062800.0],["2011-12-07",3.8506,3.9317,3.826,3.9219,2021900.0],["2011-12-08",3.8997,3.9022,3.7842,3.7891,1509700.0],["2011-12-09",3.8088,3.8579,3.794,3.8407,1247800.0],["2011-12-12",3.826,3.8309,3.7498,3.7842,2592600.0],["2011-12-13",3.8094,3.8522,3.7263,3.764,1623100.0],["2011-12-14",3.7514,3.7565,3.7011,3.7338,1608400.0],["2011-12-15",3.7716,3.7968,3.7036,3.7061,1075300.0],["2011-12-16",3.7263,3.7691,3.7086,3.7389,1439300.0],["2011-12-19",3.7414,3.7514,3.6809,3.6885,1398900.0],["2011-12-20",3.7489,3.7942,3.7162,3.7842,1685200.0],["2011-12-21",3.7716,3.7892,3.7212,3.7892,1479700.0],["2011-12-22",3.7942,3.8446,3.7917,3.837,891700.0],["2011-12-23",3.8345,3.8723,3.8345,3.8723,874500.0],["2011-12-27",3.8597,3.8874,3.8522,3.8572,729900.0],["2011-12-28",3.8597,3.8798,3.8245,3.8245,1051400.0],["2011-12-29",3.832,3.9,3.8295,3.8899,759600.0],["2011-12-30",3.9176,3.9176,3.8874,3.8899,881300.0],["2012-01-03",3.9529,3.9629,3.9201,3.9277,1349900.0],["2012-01-04",3.9227,3.9352,3.8899,3.905,976100.0],["2012-01-05",3.8874,3.9529,3.8496,3.9428,1072300.0],["2012-01-06",3.9478,3.973,3.9201,3.9579,1234200.0],["2012-01-09",3.9831,3.9881,3.9428,3.9579,730500.0],["2012-01-10",3.9982,4.0057,3.9831,3.9831,1157700.0],["2012-01-11",3.9881,4.0032,3.9503,3.9957,1229500.0],["2012-01-12",4.0032,4.0259,3.9856,3.9982,1166300.0],["2012-01-13",3.968,4.0183,3.9478,4.0158,1053800.0],["2012-01-17",4.0259,4.0561,3.9831,3.9957,1490500.0],["2012-01-18",4.0208,4.041,3.9931,4.0284,1738600.0],["2012-01-19",4.0536,4.0762,4.0359,4.0511,1819600.0],["2012-01-20",3.8924,3.9655,3.8899,3.9655,11181300.0],["2012-01-23",3.9604,3.9982,3.9428,3.9503,3012500.0],["2012-01-24",3.9252,3.9856,3.8975,3.9831,1958400.0],["2012-01-25",3.9655,3.9856,3.9403,3.978,1746200.0],["2012-01-26",3.9931,4.0133,3.9705,4.0057,2052400.0],["2012-01-27",3.9806,4.0259,3.9806,4.0032,1701200.0],["2012-01-30",3.9705,4.0133,3.9428,4.0057,1456900.0],["2012-01-31",4.0259,4.0334,3.9906,3.9906,2892200.0],["2012-02-01",4.0083,4.0536,4.0032,4.0536,2214000.0],["2012-02-02",4.041,4.0687,4.0259,4.0485,1508700.0],["2012-02-03",4.0586,4.0913,4.0133,4.0838,2205700.0],["2012-02-06",4.0687,4.0888,4.0359,4.0838,1661600.0],["2012-02-07",4.0586,4.1014,4.0586,4.0762,1769700.0],["2012-02-08",4.0762,4.0913,4.0334,4.0838,1947400.0],["2012-02-09",4.0913,4.1417,4.0838,4.1115,1596200.0],["2012-02-10",4.0913,4.0989,4.0561,4.0838,1526700.0],["2012-02-13",4.1165,4.1316,4.0813,4.1316,1615900.0],["2012-02-14",4.1291,4.1392,4.0561,4.0939,1990800.0],["2012-02-15",4.0964,4.119,4.0309,4.0359,2071000.0],["2012-02-16",4.0485,4.1014,4.0385,4.0913,1676200.0],["2012-02-17",4.1115,4.1417,4.0788,4.1291,2215000.0],["2012-02-21",4.1442,4.1618,4.1115,4.1266,1769000.0],["2012-02-22",4.1341,4.1467,4.0788,4.1014,1527800.0],["2012-02-23",4.1014,4.1392,4.0913,4.109,1307600.0],["2012-02-24",4.0939,4.1014,4.0511,4.0611,1540800.0],["2012-02-27",4.041,4.1165,4.0183,4.1039,1644900.0],["2012-02-28",4.1669,4.1769,4.1115,4.1593,2142700.0],["2012-02-29",4.1845,4.2298,4.1644,4.1971,2150000.0],["2012-03-01",4.2298,4.2298,4.1795,4.187,1337600.0],["2012-03-02",4.192,4.2575,4.187,4.2046,2083900.0],["2012-03-05",4.2097,4.2349,4.1946,4.2046,1254300.0],["2012-03-06",4.1744,4.187,4.1216,4.1316,1825100.0],["2012-03-07",4.1492,4.1769,4.1316,4.1719,1371800.0],["2012-03-08",4.1719,4.1719,4.1291,4.1442,2424100.0],["2012-03-09",4.1518,4.1543,4.1291,4.1392,1752100.0],["2012-03-12",4.1593,4.1618,4.1266,4.1417,1455700.0],["2012-03-13",4.1752,4.255,4.152,4.255,1610400.0],["2012-03-14",4.2396,4.255,4.1984,4.2112,1149900.0],["2012-03-15",4.2112,4.2241,4.1881,4.2087,1107900.0],["2012-03-16",4.2138,4.2241,4.1365,4.1494,1610800.0],["2012-03-19",4.1597,4.2241,4.1417,4.2241,1232500.0],["2012-03-20",4.1932,4.2087,4.1778,4.1881,729200.0],["2012-03-21",4.1881,4.2112,4.1649,4.1881,1017200.0],["2012-03-22",4.1752,4.1855,4.1468,4.1494,1159200.0],["2012-03-23",4.1494,4.1778,4.1262,4.1752,651900.0],["2012-03-26",4.1958,4.2215,4.1881,4.2215,901500.0],["2012-03-27",4.2241,4.2318,4.2061,4.2293,1027500.0],["2012-03-28",4.219,4.237,4.1906,4.2215,940900.0],["2012-03-29",4.2087,4.2293,4.1726,4.1958,1152300.0],["2012-03-30",4.2499,4.2499,4.1881,4.2112,1667200.0],["2012-04-02",4.219,4.2756,4.2035,4.2524,1423700.0],["2012-04-03",4.2344,4.2731,4.2318,4.2628,1358900.0],["2012-04-04",4.2293,4.255,4.2087,4.2112,857900.0],["2012-04-05",4.2112,4.2421,4.2035,4.2164,683800.0],["2012-04-09",4.1803,4.2061,4.1623,4.1649,754400.0],["2012-04-10",4.1675,4.1855,4.0696,4.0696,1615000.0],["2012-04-11",4.1211,4.1314,4.0773,4.1211,1233200.0],["2012-04-12",4.1185,4.1623,4.1082,4.1597,926200.0],["2012-04-13",4.17,4.1778,4.0979,4.1031,845700.0],["2012-04-16",4.1159,4.1571,4.0953,4.1546,1719700.0],["2012-04-17",4.17,4.1829,4.1443,4.1546,853700.0],["2012-04-18",4.152,4.1752,4.134,4.1468,651200.0],["2012-04-19",4.1443,4.1675,4.1056,4.1134,764000.0],["2012-04-20",4.1237,4.1649,4.1134,4.134,840800.0],["2012-04-23",4.1082,4.152,4.0902,4.134,1095400.0],["2012-04-24",4.1391,4.1571,4.1134,4.134,742000.0],["2012-04-25",4.152,4.1649,4.1108,4.1365,1229400.0],["2012-04-26",4.134,4.1468,4.1108,4.1314,1300500.0],["2012-04-27",4.1314,4.17,4.1211,4.1365,1440900.0],["2012-04-30",4.1365,4.1468,4.1159,4.1314,1020900.0],["2012-05-01",4.134,4.1623,4.1237,4.1314,1340800.0],["2012-05-02",4.1211,4.1571,4.1082,4.1391,895800.0],["2012-05-03",4.1468,4.1571,4.1005,4.1237,690000.0],["2012-05-04",4.1031,4.1082,4.0618,4.0618,905600.0],["2012-05-07",4.0567,4.0721,4.0361,4.049,1049000.0],["2012-05-08",4.0078,4.0515,3.8635,3.9949,2919900.0],["2012-05-09",3.9743,3.9897,3.9099,3.9537,2128600.0],["2012-05-10",3.982,3.9923,3.9279,3.9382,1251800.0],["2012-05-11",3.9356,4.0387,3.9279,4.0052,2016700.0],["2012-05-14",4.0078,4.1005,3.9665,3.9769,1933000.0],["2012-05-15",3.9691,4.0515,3.9228,3.9382,2061700.0],["2012-05-16",3.9408,3.9614,3.8764,3.9022,1617100.0],["2012-05-17",3.897,3.9047,3.7837,3.8172,2731100.0],["2012-05-18",3.8249,3.8506,3.7605,3.7785,1764600.0],["2012-05-21",3.7734,3.9176,3.7734,3.915,1464000.0],["2012-05-22",3.915,3.964,3.8738,3.8996,1447200.0],["2012-05-23",3.8919,3.9202,3.8481,3.9176,1621000.0],["2012-05-24",3.9408,3.9511,3.8687,3.9125,1303000.0],["2012-05-25",3.9176,3.9176,3.8506,3.8687,1095400.0],["2012-05-29",3.8841,3.9228,3.8841,3.915,1040400.0],["2012-05-30",3.8867,3.9022,3.8532,3.8558,1116000.0],["2012-05-31",3.8558,3.9022,3.8378,3.8867,1476700.0],["2012-06-01",3.8532,3.879,3.8326,3.8609,1571700.0],["2012-06-04",3.8481,3.8738,3.8249,3.8584,1433800.0],["2012-06-05",3.8532,3.9228,3.8403,3.9125,1111300.0],["2012-06-06",3.9485,4.0335,3.9202,4.0284,1205600.0],["2012-06-07",4.0515,4.0696,3.9897,4.0,1358600.0],["2012-06-08",4.0103,4.0438,3.9537,4.0438,1406400.0],["2012-06-11",4.0722,4.0825,3.9846,3.9872,1738000.0],["2012-06-12",3.9665,4.0078,3.964,4.0,1391800.0],["2012-06-13",4.0106,4.0634,3.971,4.0159,1352600.0],["2012-06-14",4.0159,4.0581,4.0079,4.0396,1197600.0],["2012-06-15",4.037,4.0475,3.9974,4.037,1111100.0],["2012-06-18",4.0264,4.0634,4.0,4.0581,875500.0],["2012-06-19",4.0713,4.1161,4.0581,4.1056,794600.0],["2012-06-20",4.1109,4.1504,4.0845,4.1267,1048600.0],["2012-06-21",4.1372,4.1478,4.0686,4.0739,1134300.0],["2012-06-22",4.0924,4.1108,4.0845,4.0924,908000.0],["2012-06-25",4.0396,4.1056,4.037,4.0502,1111200.0],["2012-06-26",4.0739,4.1161,4.0502,4.0977,998300.0],["2012-06-27",4.1109,4.1689,4.1056,4.1663,1402700.0],["2012-06-28",4.1346,4.1768,4.0924,4.1583,1115400.0],["2012-06-29",4.2322,4.2481,4.1821,4.2111,1919100.0],["2012-07-02",4.1926,4.2612,4.1926,4.2586,1021100.0],["2012-07-03",4.2639,4.2771,4.2507,4.2612,626000.0],["2012-07-05",4.2401,4.2639,4.2269,4.2454,958200.0],["2012-07-06",4.2217,4.2612,4.2058,4.2481,698900.0],["2012-07-09",4.2454,4.2586,4.2217,4.2375,753400.0],["2012-07-10",4.2454,4.2507,4.2243,4.2322,866900.0],["2012-07-11",4.2349,4.2639,4.2006,4.256,1231900.0],["2012-07-12",4.2349,4.2744,4.1953,4.2533,998100.0],["2012-07-13",4.2639,4.3246,4.2639,4.3008,843100.0],["2012-07-16",4.3035,4.3351,4.2744,4.3087,560300.0],["2012-07-17",4.3378,4.3853,4.3035,4.38,1374400.0],["2012-07-18",4.38,4.4037,4.3589,4.3905,1186400.0],["2012-07-19",4.3958,4.4064,4.3642,4.3721,756600.0],["2012-07-20",4.3404,4.3932,4.3167,4.3747,1008600.0],["2012-07-23",4.3272,4.3536,4.2718,4.3351,1075300.0],["2012-07-24",4.351,4.3773,4.3299,4.3721,1113200.0],["2012-07-25",4.409,4.409,4.3272,4.3351,846500.0],["2012-07-26",4.38,4.409,4.3562,4.3905,1007400.0],["2012-07-27",4.4037,4.4222,4.3879,4.4064,884400.0],["2012-07-30",4.4037,4.4143,4.38,4.409,858900.0],["2012-07-31",4.4196,4.4196,4.3773,4.3879,1061000.0],["2012-08-01",4.3932,4.4407,4.3694,4.38,1133500.0],["2012-08-02",4.3721,4.4301,4.3668,4.4116,1108500.0],["2012-08-03",4.4486,4.4486,4.409,4.4196,1253600.0],["2012-08-06",4.4328,4.4328,4.3536,4.409,1923800.0],["2012-08-07",4.4328,4.4723,4.3932,4.4328,1920100.0],["2012-08-08",4.4222,4.5119,4.4222,4.5014,1701400.0],["2012-08-09",4.504,4.5462,4.5014,4.5225,1161000.0],["2012-08-10",4.5119,4.5304,4.4829,4.5251,1064700.0],["2012-08-13",4.5304,4.5568,4.5172,4.5357,940000.0],["2012-08-14",4.5515,4.5647,4.533,4.5515,1123000.0],["2012-08-15",4.5673,4.5673,4.5383,4.562,897900.0],["2012-08-16",4.562,4.5963,4.5515,4.5963,1337900.0],["2012-08-17",4.4407,4.4697,4.4196,4.4354,22157500.0],["2012-08-20",4.4433,4.5119,4.4407,4.5093,4062800.0],["2012-08-21",4.5093,4.5225,4.4776,4.4934,2975700.0],["2012-08-22",4.4855,4.5066,4.4565,4.4961,2033900.0],["2012-08-23",4.438,4.5119,4.4354,4.4961,2162200.0],["2012-08-24",4.4908,4.5251,4.4855,4.5225,1905000.0],["2012-08-27",4.5383,4.5409,4.5014,4.5198,1698500.0],["2012-08-28",4.5198,4.5277,4.5014,4.5119,1398200.0],["2012-08-29",4.5357,4.562,4.5277,4.5594,1470700.0],["2012-08-30",4.5462,4.5568,4.5198,4.533,1221000.0],["2012-08-31",4.5488,4.5647,4.5198,4.5568,2722100.0],["2012-09-04",4.5673,4.5937,4.5515,4.5937,1682200.0],["2012-09-05",4.5911,4.6043,4.5673,4.5805,2218700.0],["2012-09-06",4.6122,4.6122,4.5568,4.5805,2642100.0],["2012-09-07",4.5963,4.6095,4.5779,4.5963,1775300.0],["2012-09-10",4.6016,4.6465,4.5911,4.6333,2072600.0],["2012-09-11",4.6201,4.6649,4.6175,4.6649,2641600.0],["2012-09-12",4.6595,4.6785,4.6433,4.6676,2128100.0],["2012-09-13",4.6541,4.7109,4.6433,4.692,2067700.0],["2012-09-14",4.6839,4.738,4.6785,4.7163,1724600.0],["2012-09-17",4.7055,4.7217,4.6704,4.6758,1250400.0],["2012-09-18",4.6839,4.6893,4.6433,4.6514,1612200.0],["2012-09-19",4.6649,4.7461,4.6622,4.7407,1812900.0],["2012-09-20",4.7082,4.7704,4.7082,4.765,1716200.0],["2012-09-21",4.7488,4.7812,4.7298,4.7407,1404800.0],["2012-09-24",4.7326,4.7623,4.7109,4.7434,878500.0],["2012-09-25",4.7353,4.7677,4.6785,4.6812,1950800.0],["2012-09-26",4.6866,4.6866,4.5811,4.6271,1899800.0],["2012-09-27",4.6352,4.6758,4.6109,4.6649,1502800.0],["2012-09-28",4.6595,4.6893,4.5838,4.6352,2569500.0],["2012-10-01",4.6487,4.6785,4.619,4.6514,1543600.0],["2012-10-02",4.6514,4.6785,4.6352,4.6514,1045000.0],["2012-10-03",4.6487,4.6622,4.5243,4.573,2971200.0],["2012-10-04",4.5973,4.6514,4.5784,4.6487,1519000.0],["2012-10-05",4.6406,4.7217,4.6352,4.7109,1649800.0],["2012-10-08",4.7055,4.7244,4.6839,4.7109,994200.0],["2012-10-09",4.7244,4.7434,4.6731,4.6866,1783700.0],["2012-10-10",4.6731,4.7055,4.6109,4.6244,1292500.0],["2012-10-11",4.6433,4.6568,4.6,4.6271,973600.0],["2012-10-12",4.6082,4.6298,4.5757,4.5811,1000100.0],["2012-10-15",4.5865,4.6433,4.5649,4.6244,1744800.0],["2012-10-16",4.6163,4.6866,4.5973,4.6595,1921300.0],["2012-10-17",4.6731,4.6947,4.6271,4.6758,2064200.0],["2012-10-18",4.6812,4.7028,4.6676,4.6947,1225800.0],["2012-10-19",4.7055,4.7434,4.6541,4.6731,1498700.0],["2012-10-22",4.6812,4.6947,4.6649,4.692,1008000.0],["2012-10-23",4.6514,4.6785,4.619,4.6325,1287300.0],["2012-10-24",4.6866,4.7109,4.6406,4.6649,2067600.0],["2012-10-25",4.7028,4.7326,4.6595,4.7298,1487000.0],["2012-10-26",4.719,4.7488,4.6839,4.7298,1406500.0],["2012-10-31",4.7298,4.7677,4.7082,4.7163,1478600.0],["2012-11-01",4.7461,4.7731,4.719,4.7704,1547800.0],["2012-11-02",4.7731,4.7812,4.7109,4.7109,2399500.0],["2012-11-05",4.7975,4.7975,4.6568,4.7217,2542700.0],["2012-11-06",4.7217,4.7326,4.6785,4.6893,2410800.0],["2012-11-07",4.6785,4.6893,4.5595,4.6379,3387000.0],["2012-11-08",4.6244,4.692,4.6055,4.6406,2634600.0],["2012-11-09",4.6298,4.6379,4.5595,4.5703,2348900.0],["2012-11-12",4.5784,4.6,4.5622,4.573,2232900.0],["2012-11-13",4.6785,4.6893,4.5297,4.5297,3336100.0],["2012-11-14",4.5541,4.5595,4.3377,4.3485,4405600.0],["2012-11-15",4.3458,4.5162,4.335,4.5027,4159300.0],["2012-11-16",4.5973,4.5973,4.5162,4.5946,2419700.0],["2012-11-19",4.6217,4.7109,4.619,4.7001,2361500.0],["2012-11-20",4.7001,4.7326,4.6433,4.7217,1954200.0],["2012-11-21",4.7244,4.7326,4.6676,4.7109,887400.0],["2012-11-23",4.6866,4.7326,4.6866,4.7244,464700.0],["2012-11-26",4.7244,4.7785,4.719,4.7731,1750300.0],["2012-11-27",4.7758,4.7948,4.7298,4.7298,1652800.0],["2012-11-28",4.7326,4.7704,4.7001,4.7677,1253500.0],["2012-11-29",4.7839,4.7893,4.7407,4.7623,1046400.0],["2012-11-30",4.7596,4.8002,4.7434,4.7975,1439700.0],["2012-12-03",4.8002,4.8056,4.7569,4.7596,843900.0],["2012-12-04",4.7596,4.7596,4.7136,4.719,1092100.0],["2012-12-05",4.7217,4.7461,4.7055,4.738,1375100.0],["2012-12-06",4.7298,4.7731,4.7217,4.7326,1050400.0],["2012-12-07",4.7488,4.7704,4.7136,4.7407,1291300.0],["2012-12-10",4.7542,4.7866,4.738,4.7488,1572000.0],["2012-12-11",4.7515,4.7623,4.7028,4.7353,2764100.0],["2012-12-12",4.7519,4.7713,4.7242,4.7491,1584700.0],["2012-12-13",4.7491,4.763,4.6964,4.7075,1270400.0],["2012-12-14",4.7131,4.738,4.6465,4.6854,1057300.0],["2012-12-17",4.6881,4.7963,4.6687,4.7935,1721900.0],["2012-12-18",4.7741,4.8351,4.7685,4.8073,1501600.0],["2012-12-19",4.8101,4.8489,4.8101,4.8323,1279800.0],["2012-12-20",4.8462,4.86,4.7962,4.8545,1282200.0],["2012-12-21",4.8018,4.8739,4.7824,4.8517,1862200.0],["2012-12-24",4.8184,4.9099,4.8046,4.8822,1046000.0],["2012-12-26",4.8794,4.8794,4.8267,4.8295,634100.0],["2012-12-27",4.8295,4.8517,4.7491,4.8018,1144100.0],["2012-12-28",4.8378,4.8683,4.7602,4.7685,1442200.0],["2012-12-31",4.7519,4.8656,4.7408,4.8517,1304900.0],["2013-01-02",4.921,4.9376,4.8794,4.9155,1388400.0],["2013-01-03",4.9016,4.9376,4.885,4.9349,1188300.0],["2013-01-04",4.946,4.9487,4.8905,4.946,1150600.0],["2013-01-07",4.9432,4.9543,4.9155,4.9293,1280200.0],["2013-01-08",4.9404,4.9515,4.8988,4.9266,1052700.0],["2013-01-09",4.9376,4.9432,4.9071,4.9404,1751700.0],["2013-01-10",4.9626,4.9681,4.9376,4.9515,1338600.0],["2013-01-11",4.9654,4.982,4.9487,4.9765,1235800.0],["2013-01-14",4.9903,4.9903,4.9571,4.9654,1226600.0],["2013-01-15",4.8739,4.9293,4.8406,4.9016,2463900.0],["2013-01-16",4.9016,4.9266,4.8766,4.8961,1703800.0],["2013-01-17",4.9266,4.9404,4.8933,4.9071,1489900.0],["2013-01-18",4.9238,4.9349,4.885,4.9238,2669700.0],["2013-01-22",4.946,4.9848,4.9376,4.9681,1445000.0],["2013-01-23",4.9848,4.9903,4.9543,4.9681,1290300.0],["2013-01-24",4.9681,4.9792,4.9127,4.9293,1450200.0],["2013-01-25",4.9321,4.9487,4.8961,4.9266,1402300.0],["2013-01-28",4.9293,4.9432,4.8877,4.9071,1064400.0],["2013-01-29",4.9182,4.9709,4.8988,4.9487,1498200.0],["2013-01-30",4.957,4.982,4.9238,4.9266,2063200.0],["2013-01-31",4.946,4.9792,4.8961,4.9654,2549200.0],["2013-02-01",4.9765,4.9792,4.9238,4.9709,1962700.0],["2013-02-04",4.9654,4.9654,4.9266,4.9515,1699200.0],["2013-02-05",4.957,5.0042,4.946,5.0014,1458700.0],["2013-02-06",5.0042,5.007,4.9654,4.9737,1330800.0],["2013-02-07",4.9959,4.9959,4.9349,4.9737,1103700.0],["2013-02-08",4.9848,5.0042,4.9709,4.9931,966300.0],["2013-02-11",5.0042,5.018,4.982,4.9986,811500.0],["2013-02-12",5.0125,5.0513,4.9986,5.0513,1022500.0],["2013-02-13",5.0652,5.0818,5.0347,5.0763,1226700.0],["2013-02-14",5.0596,5.1068,5.0485,5.1012,1074800.0],["2013-02-15",5.1123,5.1262,5.0763,5.0763,1865200.0],["2013-02-19",5.0679,5.1289,5.0596,5.1123,1792700.0],["2013-02-20",5.0929,5.1151,5.0458,5.0513,1427100.0],["2013-02-21",5.079,5.079,5.0042,5.0264,1588000.0],["2013-02-22",5.0291,5.0763,5.0236,5.0735,1682500.0],["2013-02-25",5.1012,5.1151,5.018,5.018,2051900.0],["2013-02-26",5.0458,5.0652,4.982,5.0319,1592800.0],["2013-02-27",5.0458,5.1678,5.0458,5.1178,2290200.0],["2013-02-28",5.1234,5.14,5.0402,5.1345,2508500.0],["2013-03-01",5.1095,5.1539,5.0707,5.1206,1674400.0],["2013-03-04",5.018,5.0874,5.0153,5.0763,2463700.0],["2013-03-05",5.1095,5.1262,5.0374,5.1123,2577800.0],["2013-03-06",5.1317,5.1761,5.1095,5.14,2354800.0],["2013-03-07",5.1594,5.1594,5.0402,5.0874,3056800.0],["2013-03-08",5.0929,5.1068,5.0541,5.0818,3367300.0],["2013-03-11",5.0874,5.1539,5.0818,5.14,2708500.0],["2013-03-12",5.1456,5.1678,5.0874,5.1178,1916700.0],["2013-03-13",5.0952,5.1546,5.0924,5.1178,1753600.0],["2013-03-14",5.1462,5.1886,5.1292,5.1631,1799200.0],["2013-03-15",5.1518,5.1631,5.0952,5.1405,2143600.0],["2013-03-18",5.1009,5.1348,5.0895,5.1065,1245800.0],["2013-03-19",5.1178,5.1405,5.0244,5.0584,1693500.0],["2013-03-20",5.0697,5.081,5.0414,5.0499,1118100.0],["2013-03-21",5.0499,5.0754,5.0273,5.0443,1286800.0],["2013-03-22",5.0726,5.098,5.0244,5.0952,1104300.0],["2013-03-25",5.0754,5.1122,5.0358,5.0499,1006900.0],["2013-03-26",5.0499,5.1178,5.0329,5.1037,1510000.0],["2013-03-27",5.0952,5.0952,5.0499,5.0641,1196600.0],["2013-03-28",5.1178,5.1348,5.0726,5.1235,1428800.0],["2013-04-01",5.1235,5.1688,5.0641,5.081,1229200.0],["2013-04-02",5.0867,5.115,5.081,5.1037,1444300.0],["2013-04-03",4.9791,4.9876,4.8461,4.931,21709100.0],["2013-04-04",4.931,4.965,4.9169,4.9622,2982300.0],["2013-04-05",4.9055,4.9707,4.8942,4.965,2039600.0],["2013-04-08",4.9565,4.982,4.9395,4.9791,2202100.0],["2013-04-09",4.982,4.9933,4.9537,4.982,2239200.0],["2013-04-10",4.9763,4.9961,4.9707,4.9961,2338100.0],["2013-04-11",4.9876,4.9933,4.9197,4.9225,2630800.0],["2013-04-12",4.9027,4.9508,4.8631,4.9055,3566600.0],["2013-04-15",4.8971,4.9055,4.7668,4.7753,3357400.0],["2013-04-16",4.815,4.8744,4.815,4.8659,2835800.0],["2013-04-17",4.8404,4.8518,4.7838,4.7838,1847800.0],["2013-04-18",4.7867,4.8404,4.7838,4.7923,1913700.0],["2013-04-19",4.7895,4.8376,4.7838,4.8206,1752200.0],["2013-04-22",4.8659,4.9593,4.8489,4.9282,4700100.0],["2013-04-23",4.9593,4.9791,4.9367,4.965,2649200.0],["2013-04-24",5.0046,5.0216,4.965,5.0046,2574500.0],["2013-04-25",5.0188,5.0329,4.9876,5.0273,2323500.0],["2013-04-26",5.0329,5.098,5.0216,5.0669,2612900.0],["2013-04-29",5.0726,5.1094,5.0556,5.098,2244600.0],["2013-04-30",5.1094,5.1518,5.1065,5.1405,3900600.0],["2013-05-01",5.1405,5.149,5.0443,5.0669,2375400.0],["2013-05-02",5.0726,5.1546,5.0669,5.1518,1936600.0],["2013-05-03",5.1745,5.1999,5.1009,5.1292,2211500.0],["2013-05-06",5.1858,5.1858,5.1037,5.1348,1463900.0],["2013-05-07",5.1377,5.1518,5.0895,5.0952,2618900.0],["2013-05-08",5.0952,5.166,5.0839,5.132,2219300.0],["2013-05-09",5.132,5.1518,5.0811,5.0867,1785400.0],["2013-05-10",5.0952,5.1207,5.0867,5.1122,2071600.0],["2013-05-13",5.1292,5.1348,5.0839,5.0952,1398300.0],["2013-05-14",5.0952,5.1546,5.0952,5.115,1685100.0],["2013-05-15",5.098,5.1094,5.0641,5.0952,1964700.0],["2013-05-16",5.0895,5.1377,5.0641,5.1065,1813100.0],["2013-05-17",5.1094,5.1433,5.1009,5.1122,1601100.0],["2013-05-20",5.1009,5.1546,5.098,5.1546,1716500.0],["2013-05-21",5.1631,5.1858,5.1263,5.1716,1697500.0],["2013-05-22",5.1631,5.2084,5.0782,5.0895,2397400.0],["2013-05-23",5.0386,5.0641,4.9961,5.0358,2243300.0],["2013-05-24",5.0301,5.0754,5.0018,5.0669,1627900.0],["2013-05-28",5.0952,5.1348,5.0159,5.0301,1529200.0],["2013-05-29",4.9565,5.0244,4.8857,4.9452,3231600.0],["2013-05-30",4.965,4.9933,4.9282,4.9282,1727900.0],["2013-05-31",4.9395,4.9537,4.8518,4.8546,1928700.0],["2013-06-03",4.8546,4.8744,4.7838,4.8348,2993600.0],["2013-06-04",4.8263,4.8404,4.7442,4.7527,2666800.0],["2013-06-05",4.7555,4.7838,4.7074,4.7102,2043700.0],["2013-06-06",4.7131,4.798,4.7046,4.7952,3317200.0],["2013-06-07",4.8376,4.8489,4.7753,4.7895,3125300.0],["2013-06-10",4.781,4.8433,4.7782,4.8121,2288600.0],["2013-06-11",4.7923,4.8291,4.7329,4.7668,3265000.0],["2013-06-12",4.8277,4.8508,4.7205,4.7697,4015100.0],["2013-06-13",4.819,4.8914,4.7987,4.8798,3213600.0],["2013-06-14",4.8827,4.9116,4.8508,4.903,2081500.0],["2013-06-17",4.9232,4.9551,4.874,4.8769,1979000.0],["2013-06-18",4.8827,4.9319,4.8798,4.9203,1594900.0],["2013-06-19",4.9174,4.9203,4.8306,4.8363,2166400.0],["2013-06-20",4.819,4.819,4.7408,4.7611,3117400.0],["2013-06-21",4.7726,4.7958,4.7205,4.7553,2405800.0],["2013-06-24",4.735,4.7958,4.6771,4.7553,3398400.0],["2013-06-25",4.819,4.8827,4.79,4.8566,2131100.0],["2013-06-26",4.9116,4.9377,4.8798,4.9145,1665800.0],["2013-06-27",4.9377,4.9783,4.9203,4.9638,1861200.0],["2013-06-28",4.984,5.0072,4.9464,4.9812,2225300.0],["2013-07-01",4.9956,5.0362,4.9812,5.0188,1472700.0],["2013-07-02",5.0333,5.0564,4.9522,4.9956,1268600.0],["2013-07-03",4.9927,5.0101,4.958,4.984,746500.0],["2013-07-05",4.984,5.0246,4.9059,4.9725,1529500.0],["2013-07-08",4.9725,5.0188,4.9464,5.0014,1212200.0],["2013-07-09",5.0014,5.0478,4.9754,5.0304,1067000.0],["2013-07-10",5.0391,5.0564,5.0159,5.0507,1180600.0],["2013-07-11",5.0854,5.1057,5.0564,5.1028,1300900.0],["2013-07-12",5.1086,5.1086,5.0709,5.1028,773900.0],["2013-07-15",5.1057,5.1057,5.0449,5.0767,2230600.0],["2013-07-16",5.0536,5.0709,5.0188,5.0536,2440800.0],["2013-07-17",5.0449,5.0767,5.042,5.0651,1702500.0],["2013-07-18",5.0738,5.1288,5.068,5.1057,1716600.0],["2013-07-19",5.1231,5.1231,5.0507,5.097,1563200.0],["2013-07-22",5.0941,5.1144,5.0738,5.097,1254600.0],["2013-07-23",5.1202,5.1231,5.0854,5.1057,1460400.0],["2013-07-24",5.126,5.126,5.068,5.0999,1367200.0],["2013-07-25",5.0796,5.1057,5.0738,5.0941,1061600.0],["2013-07-26",5.097,5.1202,5.0709,5.1115,929600.0],["2013-07-29",5.1173,5.1607,5.1057,5.1288,1393600.0],["2013-07-30",5.1665,5.1897,5.1375,5.1433,1172700.0],["2013-07-31",5.1607,5.1752,5.1115,5.1491,1368600.0],["2013-08-01",5.1723,5.2186,5.1317,5.207,2061400.0],["2013-08-02",5.2244,5.2534,5.2012,5.2476,1678800.0],["2013-08-05",5.2447,5.2447,5.1955,5.207,1005800.0],["2013-08-06",5.2128,5.2534,5.1173,5.1636,1538800.0],["2013-08-07",5.1288,5.1288,4.984,5.0014,2496600.0],["2013-08-08",5.0507,5.0593,4.9522,4.9898,2157600.0],["2013-08-09",4.9812,5.0159,4.9725,5.0072,1161000.0],["2013-08-12",5.0014,5.0188,4.9783,4.9869,927400.0],["2013-08-13",5.0072,5.0159,4.9638,4.9985,1010700.0],["2013-08-14",4.9927,5.0304,4.984,4.9985,1021800.0],["2013-08-15",4.9869,5.0014,4.9377,4.9725,1149100.0],["2013-08-16",4.9783,5.0014,4.958,4.9609,732700.0],["2013-08-19",4.958,4.9667,4.9203,4.9319,1235400.0],["2013-08-20",4.9754,5.0651,4.9348,5.0593,1764000.0],["2013-08-21",5.0507,5.0825,5.0217,5.0449,1920800.0],["2013-08-22",5.0709,5.1202,5.0478,5.1144,1088200.0],["2013-08-23",5.1144,5.1375,5.0825,5.126,1015600.0],["2013-08-26",5.1144,5.1288,5.0883,5.1057,1363800.0],["2013-08-27",5.0825,5.1202,5.0478,5.1144,1771600.0],["2013-08-28",5.0883,5.1144,5.0622,5.0825,1118600.0],["2013-08-29",5.0767,5.1665,5.0767,5.1462,1362500.0],["2013-08-30",5.1462,5.1462,5.0883,5.0912,1099900.0],["2013-09-03",5.1028,5.1578,5.042,5.0796,1233500.0],["2013-09-04",5.0796,5.1144,5.0593,5.0941,1218100.0],["2013-09-05",5.0709,5.1144,5.0217,5.0825,1104600.0],["2013-09-06",5.1144,5.1144,5.0536,5.0825,1363500.0],["2013-09-09",5.097,5.1086,5.0738,5.1086,1150400.0],["2013-09-10",5.1259,5.1404,5.1115,5.1375,1049300.0],["2013-09-11",5.126,5.1781,5.1086,5.1636,2006300.0],["2013-09-12",5.1725,5.208,5.1458,5.1458,1306800.0],["2013-09-13",5.1518,5.1606,5.1192,5.1222,913000.0],["2013-09-16",5.1488,5.1843,5.134,5.1488,1241500.0],["2013-09-17",5.1488,5.1725,5.1311,5.1606,939900.0],["2013-09-18",5.1666,5.2731,5.137,5.2583,2638200.0],["2013-09-19",5.2524,5.2938,5.2169,5.2169,2272600.0],["2013-09-20",5.2198,5.2524,5.1163,5.1636,2246100.0],["2013-09-23",5.137,5.1636,5.1251,5.1577,1200000.0],["2013-09-24",5.1695,5.1932,5.137,5.1606,1063000.0],["2013-09-25",5.1873,5.2465,5.1636,5.1961,1758900.0],["2013-09-26",5.0512,5.1251,5.0482,5.1222,9678700.0],["2013-09-27",5.1044,5.131,5.0245,5.1163,3437800.0],["2013-09-30",5.1103,5.134,5.0778,5.1163,2272100.0],["2013-10-01",5.0985,5.1547,5.0867,5.1458,1768400.0],["2013-10-02",5.1133,5.1636,5.0955,5.1251,2114700.0],["2013-10-03",5.1015,5.134,5.0807,5.0896,1389900.0],["2013-10-04",5.0896,5.1192,5.0748,5.1074,965100.0],["2013-10-07",5.0926,5.0926,5.0571,5.0778,1031700.0],["2013-10-08",5.063,5.0837,5.0452,5.0482,1367800.0],["2013-10-09",5.06,5.0837,5.0216,5.0512,1408900.0],["2013-10-10",5.063,5.1044,5.063,5.1015,1273000.0],["2013-10-11",5.0393,5.1311,5.0393,5.1311,1658000.0],["2013-10-14",5.1133,5.1222,5.0807,5.1133,804800.0],["2013-10-15",5.1074,5.1103,5.0452,5.0512,1272400.0],["2013-10-16",5.06,5.1015,5.06,5.0837,1090300.0],["2013-10-17",5.0837,5.1577,5.063,5.1488,1534400.0],["2013-10-18",5.1636,5.1695,5.1429,5.1488,1051800.0],["2013-10-21",5.1488,5.1606,5.131,5.1488,859700.0],["2013-10-22",5.1577,5.1754,5.1311,5.1311,1056600.0],["2013-10-23",5.134,5.1962,5.1192,5.1902,1501800.0],["2013-10-24",5.208,5.2228,5.1902,5.1961,890100.0],["2013-10-25",5.2169,5.2169,5.1932,5.205,1086100.0],["2013-10-28",5.2109,5.2228,5.1902,5.208,1420800.0],["2013-10-29",5.2228,5.2376,5.1902,5.2021,1587600.0],["2013-10-30",5.1873,5.208,5.1606,5.1606,1057800.0],["2013-10-31",5.1725,5.1784,5.137,5.1399,943200.0],["2013-11-01",5.134,5.1488,5.1015,5.1222,1417300.0],["2013-11-04",5.1311,5.1488,5.0837,5.1074,1680800.0],["2013-11-05",5.1784,5.279,5.134,5.1843,2884300.0],["2013-11-06",5.2198,5.2553,5.208,5.2317,1301200.0],["2013-11-07",5.2228,5.2317,5.1518,5.1518,1325700.0],["2013-11-08",5.137,5.2021,5.1074,5.2021,1471100.0],["2013-11-11",5.1991,5.2109,5.1666,5.1873,876500.0],["2013-11-12",5.2021,5.2405,5.1873,5.2317,1206600.0],["2013-11-13",5.2021,5.2494,5.1902,5.2435,934700.0],["2013-11-14",5.2317,5.2997,5.2317,5.2938,1326900.0],["2013-11-15",5.3086,5.3116,5.2849,5.3086,1032500.0],["2013-11-18",5.3175,5.3441,5.2997,5.3323,1840300.0],["2013-11-19",5.3264,5.3264,5.2731,5.3056,1223100.0],["2013-11-20",5.3352,5.3678,5.3086,5.3145,1804600.0],["2013-11-21",5.3293,5.3826,5.3116,5.3648,1140100.0],["2013-11-22",5.3678,5.4122,5.3411,5.4033,1876700.0],["2013-11-25",5.4062,5.427,5.3885,5.3974,921200.0],["2013-11-26",5.3974,5.4062,5.3411,5.3678,1344300.0],["2013-11-27",5.3648,5.4003,5.3589,5.3974,757900.0],["2013-11-29",5.4003,5.4418,5.3944,5.4388,699300.0],["2013-12-02",5.4418,5.4536,5.3767,5.3796,1241400.0],["2013-12-03",5.3737,5.3885,5.3352,5.353,1243200.0],["2013-12-04",5.3737,5.3855,5.3382,5.3826,1309400.0],["2013-12-05",5.3885,5.427,5.3796,5.3855,2274900.0],["2013-12-06",5.424,5.4447,5.4033,5.4062,1796000.0],["2013-12-09",5.4122,5.4477,5.4003,5.4122,1694700.0],["2013-12-10",5.2169,5.276,5.2109,5.2524,17996500.0],["2013-12-11",5.2642,5.279,5.2287,5.2405,5091900.0],["2013-12-12",5.2436,5.2739,5.2223,5.2527,3219500.0],["2013-12-13",5.2678,5.286,5.2345,5.2678,2509700.0],["2013-12-16",5.286,5.2921,5.2405,5.2436,1764800.0],["2013-12-17",5.2375,5.2769,5.2254,5.2678,2597600.0],["2013-12-18",5.28,5.3376,5.2678,5.3133,2316500.0],["2013-12-19",5.2982,5.3194,5.2921,5.2951,1743000.0],["2013-12-20",5.3012,5.3376,5.2951,5.3346,2942100.0],["2013-12-23",5.3406,5.3558,5.3103,5.3285,1364500.0],["2013-12-24",5.3224,5.3285,5.2982,5.3285,782000.0],["2013-12-26",5.3376,5.3679,5.3224,5.3315,1356800.0],["2013-12-27",5.3255,5.3467,5.3164,5.3255,838500.0],["2013-12-30",5.3164,5.3649,5.3073,5.3649,1706500.0],["2013-12-31",5.38,5.4134,5.374,5.3891,1794500.0],["2014-01-02",5.3891,5.3952,5.3406,5.3467,1444800.0],["2014-01-03",5.3588,5.3709,5.3103,5.3346,1517500.0],["2014-01-06",5.3558,5.377,5.3406,5.3709,1572600.0],["2014-01-07",5.4316,5.4316,5.3467,5.3588,995500.0],["2014-01-08",5.3467,5.3709,5.3255,5.3588,1320900.0],["2014-01-09",5.4134,5.4134,5.3497,5.3649,2039900.0],["2014-01-10",5.3709,5.4043,5.3618,5.3952,1691000.0],["2014-01-13",5.3831,5.4437,5.38,5.4377,2701900.0],["2014-01-14",5.4377,5.4377,5.4013,5.4134,1689100.0],["2014-01-15",5.4134,5.4589,5.4043,5.4559,1361100.0],["2014-01-16",5.4437,5.4589,5.4286,5.4407,1532900.0],["2014-01-17",5.4437,5.4498,5.4225,5.4468,1186200.0],["2014-01-21",5.4528,5.4892,5.4286,5.4437,2183300.0],["2014-01-22",5.4589,5.4589,5.4225,5.4377,1838800.0],["2014-01-23",5.4316,5.4559,5.3891,5.4468,1614400.0],["2014-01-24",5.4407,5.4468,5.3709,5.38,2551700.0],["2014-01-27",5.3831,5.3952,5.3103,5.3588,1659000.0],["2014-01-28",5.3588,5.3861,5.3527,5.38,990400.0],["2014-01-29",5.3497,5.38,5.3224,5.3285,1225100.0],["2014-01-30",5.374,5.3982,5.3709,5.3891,1157200.0],["2014-01-31",5.3527,5.4043,5.3376,5.3709,1841300.0],["2014-02-03",5.374,5.4134,5.3527,5.3679,2938200.0],["2014-02-04",5.3709,5.4286,5.3679,5.4134,1916100.0],["2014-02-05",5.4104,5.4164,5.3588,5.3891,1306900.0],["2014-02-06",5.4164,5.4589,5.4104,5.4498,1420100.0],["2014-02-07",5.4528,5.4741,5.4528,5.4559,1243500.0],["2014-02-10",5.4559,5.4892,5.4498,5.4832,1619200.0],["2014-02-11",5.4771,5.5317,5.4619,5.5165,1566600.0],["2014-02-12",5.5195,5.5499,5.5165,5.5286,1117100.0],["2014-02-13",5.5195,5.5954,5.4953,5.5832,1753500.0],["2014-02-14",5.5681,5.6105,5.562,5.5832,1745300.0],["2014-02-18",5.5681,5.6257,5.5559,5.6136,1552300.0],["2014-02-19",5.6105,5.6257,5.5681,5.5681,1299600.0],["2014-02-20",5.5772,5.6166,5.5468,5.6045,1417800.0],["2014-02-21",5.6318,5.6439,5.5832,5.5984,1146500.0],["2014-02-24",5.6045,5.65,5.5954,5.6075,1239500.0],["2014-02-25",5.5741,5.5802,5.4923,5.5286,2651000.0],["2014-02-26",5.5499,5.5832,5.4589,5.4589,2289100.0],["2014-02-27",5.4589,5.4953,5.4316,5.4771,2509300.0],["2014-02-28",5.4741,5.5256,5.4468,5.468,2169200.0],["2014-03-03",5.4498,5.465,5.374,5.4589,2201200.0],["2014-03-04",5.4832,5.4923,5.4073,5.4225,2849200.0],["2014-03-05",5.4316,5.4437,5.3436,5.4195,3924100.0],["2014-03-06",5.4134,5.471,5.3891,5.4468,2891700.0],["2014-03-07",5.4589,5.471,5.3922,5.4073,2650700.0],["2014-03-10",5.4316,5.4468,5.3952,5.4255,2737500.0],["2014-03-11",5.4468,5.4498,5.3558,5.38,3189700.0],["2014-03-12",5.3769,5.436,5.3614,5.4236,2168000.0],["2014-03-13",5.436,5.464,5.3769,5.3987,2176200.0],["2014-03-14",5.4018,5.408,5.3707,5.4018,1901900.0],["2014-03-17",5.4111,5.4453,5.3738,5.408,1932300.0],["2014-03-18",5.3956,5.4546,5.3925,5.4111,2335300.0],["2014-03-19",5.4173,5.4329,5.3707,5.3956,2262200.0],["2014-03-20",5.3956,5.4422,5.3769,5.4267,1629200.0],["2014-03-21",5.4391,5.4391,5.3521,5.4173,5327400.0],["2014-03-24",5.4173,5.4546,5.3863,5.4391,2270500.0],["2014-03-25",5.4391,5.4795,5.4329,5.4546,1780900.0],["2014-03-26",5.4919,5.5013,5.4049,5.4049,1933600.0],["2014-03-27",5.4018,5.4391,5.3956,5.4391,1665700.0],["2014-03-28",5.4453,5.4919,5.4298,5.4484,2187600.0],["2014-03-31",5.4919,5.5075,5.4577,5.4764,2100200.0],["2014-04-01",5.4733,5.4981,5.4546,5.4888,1854500.0],["2014-04-02",5.5044,5.5137,5.4546,5.464,2101200.0],["2014-04-03",5.4764,5.4795,5.4236,5.4515,2138300.0],["2014-04-04",5.5292,5.5292,5.4515,5.4577,2160600.0],["2014-04-07",5.4515,5.4826,5.4267,5.4702,2636800.0],["2014-04-08",5.4577,5.4826,5.408,5.4298,2037800.0],["2014-04-09",5.436,5.4609,5.4236,5.4267,1610400.0],["2014-04-10",5.4204,5.4422,5.3707,5.3738,1673100.0],["2014-04-11",5.3614,5.3894,5.3365,5.3521,1407700.0],["2014-04-14",5.3583,5.3676,5.3365,5.3614,1490000.0],["2014-04-15",5.3676,5.3831,5.3396,5.3614,1532600.0],["2014-04-16",5.3894,5.3925,5.3583,5.3925,1128500.0],["2014-04-17",5.3894,5.3925,5.3459,5.3583,1072300.0],["2014-04-21",5.3583,5.3738,5.3459,5.3583,1327100.0],["2014-04-22",5.3738,5.38,5.349,5.3676,1524400.0],["2014-04-23",5.3645,5.3831,5.349,5.3738,1300900.0],["2014-04-24",5.3894,5.3956,5.349,5.3583,1847800.0],["2014-04-25",5.3521,5.3769,5.3396,5.3676,1385300.0],["2014-04-28",5.3676,5.3738,5.3054,5.3148,1605300.0],["2014-04-29",5.3086,5.3148,5.293,5.3023,1753000.0],["2014-04-30",5.3054,5.3738,5.293,5.3365,2506500.0],["2014-05-01",5.3459,5.3738,5.3241,5.3552,1334300.0],["2014-05-02",5.3645,5.4111,5.3396,5.3427,2012100.0],["2014-05-05",5.3272,5.3956,5.2961,5.3925,2356900.0],["2014-05-06",5.3614,5.3925,5.206,5.2433,4158200.0],["2014-05-07",5.2153,5.2588,5.2029,5.206,3035800.0],["2014-05-08",5.2091,5.2184,5.1532,5.1625,3098700.0],["2014-05-09",5.1594,5.1842,5.1252,5.1314,3578800.0],["2014-05-12",5.1283,5.1718,5.1252,5.1438,3274700.0],["2014-05-13",5.1594,5.1811,5.119,5.1283,2962700.0],["2014-05-14",5.178,5.2682,5.1563,5.2495,2572700.0],["2014-05-15",5.1656,5.265,5.1656,5.2402,1861500.0],["2014-05-16",5.2557,5.2557,5.2091,5.2464,1602200.0],["2014-05-19",5.2464,5.2837,5.2277,5.2837,1786000.0],["2014-05-20",5.3241,5.3334,5.2744,5.2899,1864700.0],["2014-05-21",5.2868,5.3148,5.2681,5.3023,1451000.0],["2014-05-22",5.3179,5.3396,5.2775,5.2899,1598500.0],["2014-05-23",5.3054,5.3086,5.2775,5.3023,1432300.0],["2014-05-27",5.3272,5.3459,5.2837,5.3148,1639400.0],["2014-05-28",5.321,5.3521,5.3054,5.3272,1649000.0],["2014-05-29",5.3521,5.3738,5.3179,5.3303,1416200.0],["2014-05-30",5.3334,5.3645,5.3054,5.3583,4816900.0],["2014-06-02",5.3645,5.3769,5.3117,5.3365,1778800.0],["2014-06-03",5.3179,5.3334,5.2868,5.3179,2001600.0],["2014-06-04",5.321,5.3303,5.2837,5.321,2006100.0],["2014-06-05",5.2899,5.3427,5.2899,5.3365,1492600.0],["2014-06-06",5.3583,5.3707,5.3334,5.3645,1891900.0],["2014-06-09",5.3614,5.4049,5.3614,5.3831,1737000.0],["2014-06-10",5.3769,5.3956,5.3427,5.3521,2515700.0],["2014-06-11",5.349,5.3614,5.3272,5.349,1693000.0],["2014-06-12",5.3776,5.4189,5.3553,5.4189,2384700.0],["2014-06-13",5.4252,5.4538,5.3903,5.4062,2218200.0],["2014-06-16",5.4062,5.4284,5.3871,5.4157,1864700.0],["2014-06-17",5.4157,5.4983,5.4157,5.4824,3312500.0],["2014-06-18",5.457,5.5142,5.4316,5.5015,2236600.0],["2014-06-19",5.5142,5.5238,5.4666,5.5047,2303200.0],["2014-06-20",5.4983,5.5047,5.4538,5.457,2522600.0],["2014-06-23",5.4507,5.4729,5.4316,5.4729,2155800.0],["2014-06-24",5.4761,5.4761,5.4125,5.4348,2497300.0],["2014-06-25",5.4411,5.4761,5.4284,5.4411,2413100.0],["2014-06-26",5.4475,5.5746,5.4411,5.5524,3669000.0],["2014-06-27",5.5428,5.6509,5.4983,5.6159,28820900.0],["2014-06-30",5.67,5.6954,5.6032,5.6763,4772600.0],["2014-07-01",5.6731,5.6986,5.6191,5.6318,3227600.0],["2014-07-02",5.6382,5.6859,5.6128,5.6572,2654200.0],["2014-07-03",5.6604,5.6763,5.6096,5.6128,1995800.0],["2014-07-07",5.6064,5.6414,5.5841,5.635,3732100.0],["2014-07-08",5.6318,5.635,5.5619,5.5937,1822100.0],["2014-07-09",5.6032,5.6128,5.5015,5.5047,5360600.0],["2014-07-10",5.4793,5.5015,5.4316,5.4952,4788500.0],["2014-07-11",5.4824,5.5015,5.4729,5.4856,1344900.0],["2014-07-14",5.4952,5.5397,5.492,5.5174,1617000.0],["2014-07-15",5.5397,5.5587,5.5269,5.5301,1791600.0],["2014-07-16",5.3998,5.4189,5.3807,5.4093,18390400.0],["2014-07-17",5.4062,5.4284,5.3998,5.403,3730300.0],["2014-07-18",5.4221,5.4411,5.4062,5.4125,1974700.0],["2014-07-21",5.4189,5.4252,5.4093,5.4221,1512300.0],["2014-07-22",5.4284,5.4475,5.4062,5.4062,2554300.0],["2014-07-23",5.4189,5.4316,5.3998,5.4189,3120400.0],["2014-07-24",5.4284,5.4507,5.4157,5.4443,1496400.0],["2014-07-25",5.4475,5.4666,5.4443,5.4602,1253600.0],["2014-07-28",5.4666,5.4666,5.4348,5.4507,1108400.0],["2014-07-29",5.4443,5.4634,5.4125,5.4125,1464200.0],["2014-07-30",5.4284,5.4348,5.3776,5.3935,1853100.0],["2014-07-31",5.3712,5.3776,5.3108,5.3108,2661300.0],["2014-08-01",5.3013,5.3426,5.2918,5.3172,2309600.0],["2014-08-04",5.3235,5.3458,5.3076,5.3394,1590900.0],["2014-08-05",5.2536,5.26,5.1519,5.2155,5985000.0],["2014-08-06",5.1773,5.2695,5.1773,5.2663,3535600.0],["2014-08-07",5.2727,5.3204,5.2314,5.2409,2640100.0],["2014-08-08",5.2727,5.2822,5.2282,5.2822,2257900.0],["2014-08-11",5.2918,5.3331,5.2918,5.2981,1092600.0],["2014-08-12",5.2918,5.314,5.2886,5.3108,1272200.0],["2014-08-13",5.2663,5.3267,5.2663,5.3204,1326600.0],["2014-08-14",5.3362,5.3458,5.3045,5.3362,1642700.0],["2014-08-15",5.3426,5.3521,5.3172,5.3426,1471400.0],["2014-08-18",5.3553,5.3903,5.3521,5.3807,1173800.0],["2014-08-19",5.3807,5.3998,5.3553,5.368,1386200.0],["2014-08-20",5.3807,5.4062,5.3776,5.3966,2004000.0],["2014-08-21",5.403,5.4125,5.3871,5.3903,1438200.0],["2014-08-22",5.3966,5.4125,5.3807,5.3871,797100.0],["2014-08-25",5.403,5.403,5.368,5.3998,1613200.0],["2014-08-26",5.4125,5.4125,5.3839,5.3935,1401600.0],["2014-08-27",5.4125,5.4284,5.3935,5.4221,1382500.0],["2014-08-28",5.4221,5.438,5.3935,5.4348,1188800.0],["2014-08-29",5.4348,5.4793,5.4252,5.4507,1562400.0],["2014-09-02",5.457,5.457,5.4189,5.438,1311500.0],["2014-09-03",5.457,5.457,5.4093,5.4157,1166200.0],["2014-09-04",5.4284,5.4348,5.403,5.4157,1441600.0],["2014-09-05",5.4221,5.4284,5.3966,5.4189,910900.0],["2014-09-08",5.4189,5.4348,5.3966,5.4157,1101000.0],["2014-09-09",5.4125,5.4348,5.403,5.4348,2352700.0],["2014-09-10",5.4284,5.4316,5.4157,5.4157,1878800.0],["2014-09-11",5.432,5.4612,5.4027,5.419,1312400.0],["2014-09-12",5.4222,5.432,5.3799,5.3897,1495500.0],["2014-09-15",5.3962,5.4027,5.3182,5.3377,2014500.0],["2014-09-16",5.3182,5.3572,5.2857,5.3247,1742000.0],["2014-09-17",5.3344,5.3897,5.3247,5.3637,1160300.0],["2014-09-18",5.3702,5.3929,5.3312,5.3474,2508300.0],["2014-09-19",5.3637,5.3734,5.3052,5.3149,3341900.0],["2014-09-22",5.3149,5.3409,5.2727,5.2889,2187700.0],["2014-09-23",5.2824,5.3572,5.2759,5.2824,2535400.0],["2014-09-24",5.2694,5.3377,5.2662,5.3312,3511800.0],["2014-09-25",5.3442,5.3442,5.2369,5.2402,2690100.0],["2014-09-26",5.2467,5.2792,5.2207,5.2662,3003400.0],["2014-09-29",5.2467,5.2759,5.2077,5.2564,3427900.0],["2014-09-30",5.2987,5.3052,5.2434,5.2532,3780100.0],["2014-10-01",5.2564,5.2889,5.2239,5.2694,3646000.0],["2014-10-02",5.2857,5.3019,5.2174,5.2467,2046400.0],["2014-10-03",5.2629,5.2824,5.2337,5.2629,4642700.0],["2014-10-06",5.2694,5.2889,5.2434,5.2662,1350500.0],["2014-10-07",5.2532,5.2954,5.2369,5.2467,2368200.0],["2014-10-08",5.2239,5.2759,5.1817,5.2499,2102000.0],["2014-10-09",5.2434,5.2629,5.1719,5.1784,2455500.0],["2014-10-10",5.1882,5.1947,4.9118,5.0191,4700000.0],["2014-10-13",5.0061,5.0776,4.9671,4.9704,3589600.0],["2014-10-14",4.9736,5.0256,4.9476,5.0029,3515800.0],["2014-10-15",4.9476,4.9834,4.7721,4.9281,5205100.0],["2014-10-16",4.8793,5.1101,4.8533,5.1004,5134600.0],["2014-10-17",5.1426,5.2272,5.1199,5.1719,2933300.0],["2014-10-20",5.1817,5.2207,5.1686,5.2044,1938400.0],["2014-10-21",5.2174,5.2272,5.1817,5.2272,3307800.0],["2014-10-22",5.2272,5.2564,5.1882,5.1914,1761900.0],["2014-10-23",5.2337,5.2337,5.1686,5.1784,2176900.0],["2014-10-24",5.1914,5.2109,5.1784,5.1979,1050900.0],["2014-10-27",5.1752,5.1817,5.1459,5.1654,1764900.0],["2014-10-28",5.1784,5.1817,5.1264,5.1654,2379900.0],["2014-10-29",5.1719,5.2012,5.1426,5.1719,1441200.0],["2014-10-30",5.1589,5.1849,5.1296,5.1719,1491100.0],["2014-10-31",5.1979,5.2044,5.1817,5.1979,1558400.0],["2014-11-03",5.1849,5.2077,5.1621,5.1751,1709500.0],["2014-11-04",5.2012,5.2077,5.1524,5.1751,1783600.0],["2014-11-05",5.2174,5.2792,5.1947,5.2467,2043900.0],["2014-11-06",5.2662,5.2824,5.2044,5.2434,1491600.0],["2014-11-07",5.2987,5.3442,5.2662,5.2954,2281900.0],["2014-11-10",5.3052,5.3279,5.2922,5.3084,992200.0],["2014-11-11",5.3117,5.3474,5.2889,5.3084,2027000.0],["2014-11-12",5.3084,5.3344,5.2987,5.3312,1071900.0],["2014-11-13",5.2597,5.3442,5.2597,5.3182,1221100.0],["2014-11-14",5.3214,5.3442,5.2987,5.3247,1602300.0],["2014-11-17",5.3084,5.3377,5.2597,5.3377,1627500.0],["2014-11-18",5.3474,5.3474,5.2597,5.3084,1637900.0],["2014-11-19",5.3084,5.3247,5.2824,5.3149,1869200.0],["2014-11-20",5.3182,5.3377,5.2889,5.3344,1430800.0],["2014-11-21",5.3474,5.3474,5.2597,5.2597,2104000.0],["2014-11-24",5.2857,5.3247,5.2824,5.3117,1403000.0],["2014-11-25",5.3084,5.3474,5.2922,5.3312,1479100.0],["2014-11-26",5.3474,5.3572,5.2987,5.3409,1285900.0],["2014-11-28",5.3474,5.3474,5.2987,5.3474,940700.0],["2014-12-01",5.3312,5.3442,5.1979,5.2434,1742900.0],["2014-12-02",5.3084,5.3117,5.2174,5.2239,1536000.0],["2014-12-03",5.2337,5.2402,5.2012,5.2012,1542400.0],["2014-12-04",5.2012,5.2304,5.1849,5.2142,1729800.0],["2014-12-05",5.2304,5.2499,5.2012,5.2174,1338700.0],["2014-12-08",5.2369,5.2629,5.1719,5.1914,2038800.0],["2014-12-09",5.1654,5.2532,5.1426,5.2532,2929600.0],["2014-12-10",5.2532,5.2727,5.2369,5.2564,4323800.0],["2014-12-11",5.283,5.283,5.1266,5.1599,3419800.0],["2014-12-12",5.1199,5.1233,5.0334,5.0367,4234700.0],["2014-12-15",5.07,5.1,4.9402,4.9568,3906300.0],["2014-12-16",4.9102,4.9701,4.8703,4.8802,4408500.0],["2014-12-17",4.8802,4.9601,4.8802,4.9468,3100100.0],["2014-12-18",5.1599,5.2664,5.0567,5.2631,4906900.0],["2014-12-19",5.293,5.323,5.2298,5.2964,2932900.0],["2014-12-22",5.293,5.3064,5.2131,5.2498,2725500.0],["2014-12-23",5.2564,5.2631,5.2265,5.2564,1894900.0],["2014-12-24",5.2597,5.2797,5.2431,5.2797,1018200.0],["2014-12-26",5.2864,5.3163,5.2797,5.3097,1530200.0],["2014-12-29",5.293,5.303,5.2398,5.2564,2256000.0],["2014-12-30",5.2198,5.2864,5.1699,5.2498,2847000.0],["2014-12-31",5.2897,5.293,5.1832,5.1965,3210800.0],["2015-01-02",5.1998,5.293,5.1832,5.2764,2265900.0],["2015-01-05",5.2697,5.2764,5.2032,5.2331,2204100.0],["2015-01-06",5.2498,5.2831,5.1599,5.1765,3288500.0],["2015-01-07",5.2364,5.2364,5.1932,5.2065,2209500.0],["2015-01-08",5.2464,5.2797,5.2165,5.2631,2082800.0],["2015-01-09",5.2597,5.3064,5.2265,5.2731,2092200.0],["2015-01-12",5.2897,5.3263,5.2697,5.313,1832200.0],["2015-01-13",5.3263,5.353,5.2098,5.2531,1579300.0],["2015-01-14",5.2065,5.2531,5.1865,5.2464,1606100.0],["2015-01-15",5.3197,5.323,5.2065,5.2131,2013600.0],["2015-01-16",5.1998,5.2797,5.1865,5.2764,1913800.0],["2015-01-20",5.3163,5.3463,5.2597,5.323,2227400.0],["2015-01-21",5.3263,5.3396,5.2864,5.293,2135800.0],["2015-01-22",5.3263,5.3263,5.2032,5.2032,3423800.0],["2015-01-23",5.2032,5.3396,5.1998,5.3297,3165800.0],["2015-01-26",5.3996,5.4761,5.333,5.4428,3978700.0],["2015-01-27",5.4262,5.5028,5.4096,5.4695,3000700.0],["2015-01-28",5.5028,5.5127,5.4462,5.4562,2983800.0],["2015-01-29",5.4695,5.5161,5.4262,5.4961,2111700.0],["2015-01-30",5.4795,5.5926,5.4428,5.5427,3840600.0],["2015-02-02",5.566,5.576,5.5194,5.556,2839500.0],["2015-02-03",5.5294,5.6193,5.5294,5.606,3007200.0],["2015-02-04",5.6126,5.6359,5.5594,5.5993,1780800.0],["2015-02-05",5.6293,5.6359,5.5827,5.6226,1509900.0],["2015-02-06",5.6459,5.6925,5.6093,5.6193,2638900.0],["2015-02-09",5.6859,5.6859,5.5827,5.606,2457400.0],["2015-02-10",5.6193,5.6226,5.5194,5.556,2103000.0],["2015-02-11",5.4928,5.5527,5.4695,5.5261,1748900.0],["2015-02-12",5.5361,5.6159,5.5127,5.606,2102000.0],["2015-02-13",5.6359,5.6459,5.5594,5.6093,1794600.0],["2015-02-17",5.6093,5.6659,5.5893,5.6492,1797600.0],["2015-02-18",5.6526,5.6626,5.596,5.6193,1145200.0],["2015-02-19",5.6359,5.6492,5.596,5.6426,903100.0],["2015-02-20",5.6559,5.6592,5.6193,5.6326,1271400.0],["2015-02-23",5.6392,5.6759,5.6326,5.6759,1259800.0],["2015-02-24",5.6759,5.6992,5.6426,5.6759,2083300.0],["2015-02-25",5.6992,5.7025,5.6526,5.6659,2391400.0],["2015-02-26",5.7158,5.8024,5.6992,5.7424,3293400.0],["2015-02-27",5.7724,5.7891,5.7424,5.7591,2505500.0],["2015-03-02",5.7924,5.8057,5.7524,5.7757,1923900.0],["2015-03-03",5.7757,5.8257,5.7724,5.8157,2218300.0],["2015-03-04",5.819,5.8257,5.7724,5.8157,1540600.0],["2015-03-05",5.8357,5.8556,5.7891,5.8556,2183700.0],["2015-03-06",5.839,5.8789,5.829,5.859,2725700.0],["2015-03-09",5.8856,5.8856,5.839,5.8423,2547900.0],["2015-03-10",5.8423,5.8723,5.7691,5.7924,3238500.0],["2015-03-11",5.8094,5.8231,5.7036,5.7412,3479800.0],["2015-03-12",5.7548,5.7719,5.7173,5.7241,2587200.0],["2015-03-13",5.7309,5.7685,5.7173,5.748,1981800.0],["2015-03-16",5.7856,5.8026,5.748,5.7651,995100.0],["2015-03-17",5.7582,5.7992,5.748,5.7856,1434400.0],["2015-03-18",5.7651,5.7856,5.707,5.7617,1790600.0],["2015-03-19",5.7617,5.7856,5.6968,5.7548,1204800.0],["2015-03-20",5.7958,5.8231,5.7787,5.8129,2313900.0],["2015-03-23",5.8129,5.888,5.7924,5.8709,1878000.0],["2015-03-24",5.8914,5.9255,5.8402,5.8606,1944000.0],["2015-03-25",5.8845,5.9016,5.8504,5.8641,1005200.0],["2015-03-26",5.8641,5.8845,5.8333,5.8709,2057600.0],["2015-03-27",5.8641,5.8777,5.8299,5.8572,1527700.0],["2015-03-30",5.8333,5.8743,5.8231,5.8436,2342600.0],["2015-03-31",5.8982,5.8982,5.8333,5.8606,2279000.0],["2015-04-01",5.8675,5.8709,5.8265,5.8606,1765500.0],["2015-04-02",5.8504,5.9118,5.8333,5.8504,3426200.0],["2015-04-06",5.8333,5.9221,5.8333,5.905,2266300.0],["2015-04-07",5.9016,5.9221,5.8641,5.8845,1060000.0],["2015-04-08",5.8811,5.9118,5.8368,5.9016,2966700.0],["2015-04-09",5.9118,5.9289,5.8606,5.8914,1880800.0],["2015-04-10",5.9016,5.9255,5.8333,5.8504,2719800.0],["2015-04-13",5.8436,5.8606,5.7617,5.8402,1794700.0],["2015-04-14",5.8333,5.8845,5.8299,5.8675,1769400.0],["2015-04-15",5.8743,5.888,5.8368,5.8504,1352000.0],["2015-04-16",5.847,5.8777,5.8094,5.8572,1601600.0],["2015-04-17",5.8368,5.8845,5.8026,5.8299,2644400.0],["2015-04-20",5.8368,5.8709,5.8265,5.8402,1186500.0],["2015-04-21",5.8572,5.8675,5.8163,5.8231,1410000.0],["2015-04-22",5.8265,5.8606,5.8129,5.8504,1277100.0],["2015-04-23",5.8538,5.8777,5.8368,5.8709,2430900.0],["2015-04-24",5.8675,5.8777,5.8094,5.8743,1161100.0],["2015-04-27",5.8709,5.8709,5.8368,5.847,714900.0],["2015-04-28",5.847,5.8675,5.8197,5.8641,1016900.0],["2015-04-29",5.8675,5.8675,5.8368,5.8538,1238500.0],["2015-04-30",5.8572,5.8606,5.7992,5.8094,2123400.0],["2015-05-01",5.8026,5.8231,5.7446,5.7856,2214800.0],["2015-05-04",5.7344,5.7514,5.6524,5.6763,4636900.0],["2015-05-05",5.6115,5.6422,5.5022,5.5432,3585300.0],["2015-05-06",5.5569,5.5637,5.4408,5.5364,4581300.0],["2015-05-07",5.5398,5.6115,5.5296,5.6046,2148300.0],["2015-05-08",5.632,5.649,5.5739,5.5944,1187300.0],["2015-05-11",5.5944,5.6524,5.591,5.6149,2129700.0],["2015-05-12",5.6012,5.6251,5.5159,5.5261,2081300.0],["2015-05-13",5.5261,5.6046,5.5261,5.5842,1309400.0],["2015-05-14",5.5944,5.6285,5.5842,5.6081,950100.0],["2015-05-15",5.6183,5.649,5.6046,5.6456,901800.0],["2015-05-18",5.632,5.6558,5.6217,5.6285,876300.0],["2015-05-19",5.6354,5.6866,5.632,5.6832,1134000.0],["2015-05-20",5.6832,5.7139,5.649,5.6558,1337700.0],["2015-05-21",5.6422,5.6695,5.6251,5.6524,1530400.0],["2015-05-22",5.6558,5.6832,5.6524,5.6729,829100.0],["2015-05-26",5.6695,5.6832,5.6354,5.649,1191600.0],["2015-05-27",5.6558,5.6832,5.6388,5.6456,844000.0],["2015-05-28",5.6524,5.7309,5.6524,5.7241,1367400.0],["2015-05-29",5.7275,5.7309,5.7002,5.7173,983000.0],["2015-06-01",5.7309,5.7344,5.6422,5.6524,1370300.0],["2015-06-02",5.6422,5.69,5.6388,5.6866,911900.0],["2015-06-03",5.69,5.7275,5.6797,5.7241,1172100.0],["2015-06-04",5.7344,5.7344,5.6558,5.6661,1412300.0],["2015-06-05",5.7173,5.7173,5.6149,5.6217,1767700.0],["2015-06-08",5.6149,5.6183,5.5671,5.5944,1512400.0],["2015-06-09",5.5944,5.632,5.5705,5.6012,2032200.0],["2015-06-10",5.6115,5.6285,5.5876,5.6046,1674900.0],["2015-06-11",5.6431,5.6606,5.5872,5.6081,2297000.0],["2015-06-12",5.6081,5.6361,5.5977,5.6151,1134600.0],["2015-06-15",5.5977,5.6081,5.5697,5.5942,1503100.0],["2015-06-16",5.5872,5.6012,5.5732,5.5977,912300.0],["2015-06-17",5.5942,5.6256,5.5907,5.6012,1561400.0],["2015-06-18",5.7654,5.7968,5.6885,5.7968,2785200.0],["2015-06-19",5.8353,5.8353,5.7689,5.7933,1295100.0],["2015-06-22",5.8038,5.8388,5.7863,5.8003,1189700.0],["2015-06-23",5.8143,5.8423,5.8003,5.8213,1507000.0],["2015-06-24",5.8108,5.8353,5.7759,5.7898,1016300.0],["2015-06-25",5.7933,5.8213,5.7619,5.7654,1055300.0],["2015-06-26",5.7863,5.7863,5.7444,5.7724,1329400.0],["2015-06-29",5.7374,5.7409,5.685,5.7095,1905400.0],["2015-06-30",5.7829,5.8073,5.7339,5.7514,2228600.0],["2015-07-01",5.7968,5.8318,5.7549,5.7584,2296500.0],["2015-07-02",5.7654,5.8038,5.7584,5.7933,1136900.0],["2015-07-06",5.7724,5.8038,5.7409,5.7794,1861300.0],["2015-07-07",5.7898,5.8108,5.6885,5.7759,2226200.0],["2015-07-08",5.7479,5.7654,5.685,5.699,1076000.0],["2015-07-09",5.7444,5.7514,5.692,5.7165,1507200.0],["2015-07-10",5.7514,5.7863,5.72,5.7444,972400.0],["2015-07-13",5.7479,5.7829,5.7479,5.7759,627700.0],["2015-07-14",5.7584,5.7933,5.7584,5.7898,627800.0],["2015-07-15",5.7794,5.7968,5.7514,5.7654,1082900.0],["2015-07-16",5.7863,5.8108,5.7584,5.7724,1126000.0],["2015-07-17",5.8073,5.8178,5.7479,5.7584,581500.0],["2015-07-20",5.7584,5.7724,5.7234,5.7339,495700.0],["2015-07-21",5.7234,5.7444,5.6955,5.7165,657700.0],["2015-07-22",5.713,5.7374,5.6815,5.706,981400.0],["2015-07-23",5.7165,5.7234,5.6116,5.6186,1153000.0],["2015-07-24",5.6291,5.6501,5.5557,5.5872,1472800.0],["2015-07-27",5.5732,5.5907,5.4754,5.4928,2197700.0],["2015-07-28",5.4963,5.6012,5.4963,5.5907,1319300.0],["2015-07-29",5.5977,5.6536,5.5837,5.6361,1040700.0],["2015-07-30",5.6116,5.6431,5.5907,5.6361,975000.0],["2015-07-31",5.6571,5.6571,5.6151,5.6221,860400.0],["2015-08-03",5.6012,5.6151,5.5697,5.5837,1257300.0],["2015-08-04",5.6431,5.6675,5.5662,5.5732,1714700.0],["2015-08-05",5.5907,5.6431,5.5662,5.5662,1673000.0],["2015-08-06",5.5697,5.6116,5.5627,5.6046,1091800.0],["2015-08-07",5.6046,5.6256,5.4893,5.4928,2369200.0],["2015-08-10",5.5033,5.6081,5.4928,5.6081,2154800.0],["2015-08-11",5.5872,5.6046,5.5697,5.5872,1819000.0],["2015-08-12",5.5383,5.6291,5.5348,5.6221,1591600.0],["2015-08-13",5.6291,5.6466,5.5767,5.6151,1149700.0],["2015-08-14",5.5977,5.6501,5.5837,5.6221,1082700.0],["2015-08-17",5.5802,5.6221,5.5697,5.6186,804300.0],["2015-08-18",5.6081,5.6151,5.5837,5.5907,815000.0],["2015-08-19",5.5697,5.5872,5.5418,5.5802,906100.0],["2015-08-20",5.5278,5.5557,5.4824,5.4824,1319100.0],["2015-08-21",5.4579,5.4963,5.374,5.3775,2324700.0],["2015-08-24",5.1469,5.3007,3.8471,5.1853,5138000.0],["2015-08-25",5.3076,5.3391,5.1853,5.1888,2609700.0],["2015-08-26",5.2517,5.2902,5.1329,5.2098,2964000.0],["2015-08-27",5.2832,5.3775,5.2727,5.3705,1865300.0],["2015-08-28",5.4579,5.5103,5.3601,5.4789,2282500.0],["2015-08-31",5.4649,5.5278,5.4334,5.5103,1511800.0],["2015-09-01",5.416,5.4858,5.3356,5.374,2152400.0],["2015-09-02",5.416,5.4824,5.3601,5.374,1643800.0],["2015-09-03",5.3845,5.4509,5.3775,5.4195,1307700.0],["2015-09-04",5.381,5.4055,5.3566,5.388,1196500.0],["2015-09-08",5.4544,5.4824,5.409,5.4509,1646500.0],["2015-09-09",5.4858,5.5068,5.3391,5.3531,1776100.0],["2015-09-10",5.3531,5.3845,5.3181,5.367,2196100.0],["2015-09-11",5.3384,5.3814,5.2846,5.3241,2477900.0],["2015-09-14",5.3276,5.3993,5.2918,5.2954,2110600.0],["2015-09-15",5.2703,5.3097,5.2703,5.2954,1947000.0],["2015-09-16",5.3026,5.3706,5.2954,5.3635,1237100.0],["2015-09-17",5.3563,5.4566,5.3312,5.3706,1656300.0],["2015-09-18",5.3241,5.367,5.2918,5.2918,4605200.0],["2015-09-21",5.3026,5.367,5.3026,5.3312,1017000.0],["2015-09-22",5.2846,5.342,5.2775,5.3241,2092800.0],["2015-09-23",5.3205,5.3742,5.3169,5.3241,1436200.0],["2015-09-24",5.3061,5.41,5.2954,5.3706,1650200.0],["2015-09-25",5.3921,5.4387,5.3742,5.3921,1177800.0],["2015-09-28",5.3778,5.3885,5.1377,5.1592,2971400.0],["2015-09-29",5.1879,5.2022,5.0088,5.0374,4364500.0],["2015-09-30",5.1485,5.256,5.1485,5.1879,3475500.0],["2015-10-01",5.2811,5.4602,5.2273,5.4065,3814000.0],["2015-10-02",5.324,5.3885,5.2596,5.3599,2614000.0],["2015-10-05",5.3778,5.4674,5.3742,5.3993,1990400.0],["2015-10-06",5.3885,5.4459,5.3742,5.4351,1560900.0],["2015-10-07",5.4638,5.5426,5.4602,5.5104,1539700.0],["2015-10-08",5.5104,5.5713,5.4996,5.539,1364300.0],["2015-10-09",5.5283,5.5748,5.496,5.5104,1184200.0],["2015-10-12",5.5247,5.5784,5.4387,5.4817,784400.0],["2015-10-13",5.4602,5.5068,5.4208,5.4244,961200.0],["2015-10-14",5.4136,5.4889,5.3742,5.3885,1197200.0],["2015-10-15",5.3921,5.4351,5.3491,5.41,1884000.0],["2015-10-16",5.4244,5.4709,5.3742,5.428,1168700.0],["2015-10-19",5.3957,5.4602,5.3921,5.4459,986100.0],["2015-10-20",5.453,5.4674,5.428,5.4459,848900.0],["2015-10-21",5.4387,5.4817,5.385,5.3921,1081400.0],["2015-10-22",5.4208,5.5211,5.4065,5.5211,1436700.0],["2015-10-23",5.5462,5.582,5.5319,5.5713,784800.0],["2015-10-26",5.5856,5.5892,5.4924,5.5068,942400.0],["2015-10-27",5.4817,5.5068,5.3742,5.4136,1635400.0],["2015-10-28",5.4029,5.4924,5.3921,5.4817,1909000.0],["2015-10-29",5.4602,5.5211,5.4566,5.4638,1228300.0],["2015-10-30",5.4889,5.4996,5.4315,5.4566,1036300.0],["2015-11-02",5.4602,5.5211,5.4494,5.5104,959500.0],["2015-11-03",5.4817,5.5748,5.4817,5.5462,993500.0],["2015-11-04",5.6071,5.6537,5.5498,5.5605,1315300.0],["2015-11-05",5.5713,5.6143,5.5247,5.6143,957600.0],["2015-11-06",5.6035,5.6537,5.5462,5.6322,1630100.0],["2015-11-09",5.6787,5.6787,5.5999,5.6107,1018900.0],["2015-11-10",5.5856,5.6322,5.5641,5.5963,834800.0],["2015-11-11",5.6035,5.625,5.582,5.5963,682400.0],["2015-11-12",5.5498,5.5928,5.539,5.5641,785800.0],["2015-11-13",5.5426,5.5569,5.4745,5.4853,1140200.0],["2015-11-16",5.4889,5.5928,5.4817,5.5892,926900.0],["2015-11-17",5.5892,5.6322,5.5605,5.5748,1133600.0],["2015-11-18",5.582,5.5999,5.5319,5.5928,1395700.0],["2015-11-19",5.5892,5.6358,5.5533,5.6322,744800.0],["2015-11-20",5.6393,5.6608,5.5713,5.5928,931800.0],["2015-11-23",5.6071,5.6537,5.5892,5.6393,882400.0],["2015-11-24",5.6178,5.7002,5.6071,5.6752,1029800.0],["2015-11-25",5.6752,5.7038,5.6358,5.6644,745400.0],["2015-11-27",5.6107,5.6967,5.6107,5.6859,401400.0],["2015-11-30",5.7038,5.7074,5.6107,5.668,1827000.0],["2015-12-01",5.6895,5.7217,5.6358,5.6859,1425900.0],["2015-12-02",5.6895,5.6895,5.6178,5.6358,1233900.0],["2015-12-03",5.6537,5.6787,5.6107,5.6178,1548600.0],["2015-12-04",5.6823,5.6895,5.6071,5.6465,1454600.0],["2015-12-07",5.6465,5.6573,5.4817,5.5032,1968500.0],["2015-12-08",5.4566,5.4924,5.3742,5.4602,2949500.0],["2015-12-09",5.4459,5.4996,5.3026,5.3312,2445000.0],["2015-12-10",5.3455,5.4924,5.342,5.453,2919900.0],["2015-12-11",5.3906,5.453,5.2583,5.2877,2764100.0],["2015-12-14",5.2656,5.3391,4.9606,5.148,6451200.0],["2015-12-15",5.137,5.273,5.0672,5.2289,3048500.0],["2015-12-16",5.2546,5.3244,5.1848,5.2289,2418100.0],["2015-12-17",5.2362,5.3575,5.2362,5.2473,2339700.0],["2015-12-18",5.2436,5.2546,5.1297,5.1333,2368400.0],["2015-12-21",5.1738,5.2362,5.1444,5.1738,1705300.0],["2015-12-22",5.1738,5.262,5.1591,5.2179,2540200.0],["2015-12-23",5.2656,5.3906,5.2399,5.3759,2105900.0],["2015-12-24",5.3648,5.431,5.3648,5.3795,714600.0],["2015-12-28",5.3501,5.3759,5.2767,5.284,2167000.0],["2015-12-29",5.3318,5.3795,5.2399,5.2877,1813600.0],["2015-12-30",5.2509,5.3244,5.2509,5.2877,1805900.0],["2015-12-31",5.2987,5.3465,5.2362,5.2362,2247100.0],["2016-01-04",5.1921,5.3207,5.1076,5.3134,2784700.0],["2016-01-05",5.3134,5.3906,5.262,5.3612,1483400.0],["2016-01-06",5.3061,5.3795,5.2914,5.3428,2168700.0],["2016-01-07",5.2656,5.3024,5.1591,5.1738,2210700.0],["2016-01-08",5.2215,5.2252,5.1003,5.1113,1902000.0],["2016-01-11",5.1223,5.1591,5.0635,5.0782,2523200.0],["2016-01-12",5.1186,5.1444,5.0268,5.1333,2419800.0],["2016-01-13",5.1517,5.1664,4.9753,4.9937,2164500.0],["2016-01-14",4.9974,5.0929,4.8614,5.0452,2070500.0],["2016-01-15",4.9276,4.9717,4.8284,4.957,3300500.0],["2016-01-19",4.9974,5.0525,4.9129,4.9827,3162000.0],["2016-01-20",4.8504,4.9165,4.6704,4.8578,3711400.0],["2016-01-21",4.821,5.0562,4.8137,4.9202,1953500.0],["2016-01-22",5.0047,5.1076,4.9606,5.0709,1559400.0],["2016-01-25",5.0378,5.0635,4.9864,5.0047,1624500.0],["2016-01-26",5.0305,5.1186,5.0158,5.0893,1331500.0],["2016-01-27",5.0746,5.1517,5.0194,5.0488,2095500.0],["2016-01-28",5.115,5.1297,5.0231,5.0562,1136200.0],["2016-01-29",5.0562,5.137,5.0562,5.1076,1353300.0],["2016-02-01",5.0525,5.1627,5.0158,5.1223,942100.0],["2016-02-02",5.0672,5.115,5.0011,5.0378,1902300.0],["2016-02-03",5.0415,5.0672,4.9312,5.0341,1865200.0],["2016-02-04",5.0305,5.0635,4.9974,5.0011,1588200.0],["2016-02-05",4.9937,5.0488,4.9827,4.9974,1575400.0],["2016-02-08",4.9496,4.9606,4.7732,4.8063,3578200.0],["2016-02-09",4.7769,4.8504,4.7475,4.7732,2270400.0],["2016-02-10",4.7696,4.799,4.7071,4.7108,2676000.0],["2016-02-11",4.6373,4.6667,4.5234,4.6079,2831300.0],["2016-02-12",4.6446,4.7732,4.6446,4.7291,2335400.0],["2016-02-16",4.7696,4.832,4.7475,4.7549,1789900.0],["2016-02-17",4.8026,4.9386,4.8026,4.8541,1774500.0],["2016-02-18",4.8798,4.9055,4.7585,4.7879,2390900.0],["2016-02-19",4.7622,4.7879,4.663,4.6851,2210500.0],["2016-02-22",4.7218,4.7953,4.6924,4.7144,3643200.0],["2016-02-23",4.7144,4.7585,4.6704,4.7475,1505600.0],["2016-02-24",4.7255,4.799,4.641,4.7475,2100700.0],["2016-02-25",4.7585,4.9974,4.7585,4.9202,2749100.0],["2016-02-26",4.9533,5.0084,4.8798,4.9643,2112200.0],["2016-02-29",4.9459,5.0635,4.9459,5.0194,2084200.0],["2016-03-01",5.1297,5.1554,5.0599,5.1039,2242800.0],["2016-03-02",5.1113,5.1958,5.0525,5.1738,2163900.0],["2016-03-03",5.1995,5.2289,5.148,5.1995,1979300.0],["2016-03-04",5.2105,5.2252,5.1664,5.2142,2302800.0],["2016-03-07",5.1995,5.2693,5.1848,5.2436,1762800.0],["2016-03-08",5.2326,5.2326,5.137,5.2105,2089800.0],["2016-03-09",5.2289,5.2546,5.1701,5.1958,1543300.0],["2016-03-10",5.2179,5.2215,5.1003,5.148,2224600.0],["2016-03-11",5.2425,5.2916,5.1556,5.2802,2303700.0],["2016-03-14",5.2651,5.2916,5.2236,5.2651,1381000.0],["2016-03-15",5.2425,5.2651,5.216,5.2425,1346900.0],["2016-03-16",5.2349,5.3293,5.2349,5.3105,1556500.0],["2016-03-17",5.3142,5.4389,5.2916,5.386,1309300.0],["2016-03-18",5.3935,5.454,5.3407,5.3935,1928200.0],["2016-03-21",5.386,5.4502,5.3709,5.4087,882500.0],["2016-03-22",5.3671,5.4502,5.3633,5.42,1022400.0],["2016-03-23",5.4238,5.4578,5.3444,5.3558,1140000.0],["2016-03-24",5.3444,5.488,5.3256,5.4691,1458200.0],["2016-03-28",5.4766,5.4955,5.4049,5.4389,1195100.0],["2016-03-29",5.4238,5.5182,5.4124,5.5144,743500.0],["2016-03-30",5.5295,5.5484,5.4842,5.5106,1354800.0],["2016-03-31",5.5446,5.6126,5.5257,5.6051,2084800.0],["2016-04-01",5.5824,5.7221,5.5409,5.6995,2210900.0],["2016-04-04",5.6957,5.6957,5.6126,5.6466,1415700.0],["2016-04-05",5.6013,5.6315,5.5635,5.5937,977700.0],["2016-04-06",5.5937,5.6806,5.59,5.6617,963000.0],["2016-04-07",5.6277,5.6542,5.5711,5.6051,1022400.0],["2016-04-08",5.6353,5.6844,5.6164,5.6239,954000.0],["2016-04-11",5.6353,5.6844,5.6239,5.6542,1056000.0],["2016-04-12",5.6655,5.7033,5.6391,5.6957,807400.0],["2016-04-13",5.6919,5.7561,5.6919,5.7221,919500.0],["2016-04-14",5.7221,5.7486,5.6768,5.6806,975400.0],["2016-04-15",5.673,5.6806,5.6202,5.6353,813100.0],["2016-04-18",5.6239,5.6844,5.6051,5.6202,1468200.0],["2016-04-19",5.6504,5.6844,5.6315,5.6768,766400.0],["2016-04-20",5.6844,5.7184,5.6542,5.6919,884300.0],["2016-04-21",5.6806,5.707,5.6202,5.6239,1030500.0],["2016-04-22",5.6239,5.7561,5.6239,5.7146,980100.0],["2016-04-25",5.7259,5.775,5.6655,5.775,2273500.0],["2016-04-26",5.775,5.7939,5.7561,5.775,842400.0],["2016-04-27",5.7712,5.8355,5.7637,5.809,1038900.0],["2016-04-28",5.7712,5.7939,5.7259,5.741,797300.0],["2016-04-29",5.741,5.7561,5.6844,5.7373,1032400.0],["2016-05-02",5.7335,5.7788,5.7221,5.7335,847300.0],["2016-05-03",5.7373,5.7373,5.6504,5.6957,1027100.0],["2016-05-04",5.6693,5.7864,5.6579,5.7637,1051300.0],["2016-05-05",5.7712,5.7864,5.6957,5.6995,834200.0],["2016-05-06",5.6768,5.7486,5.6693,5.7297,661800.0],["2016-05-09",5.741,5.7788,5.6768,5.7108,1107100.0],["2016-05-10",5.7221,5.7864,5.7221,5.7826,913000.0],["2016-05-11",5.7486,5.7977,5.7335,5.7561,765200.0],["2016-05-12",5.7901,5.8166,5.7486,5.7826,754400.0],["2016-05-13",5.7826,5.809,5.7524,5.7637,701200.0],["2016-05-16",5.775,5.8128,5.7637,5.7712,964000.0],["2016-05-17",5.7712,5.8015,5.7486,5.7826,903600.0],["2016-05-18",5.7864,5.8015,5.7221,5.7561,890200.0],["2016-05-19",5.7221,5.7448,5.6504,5.673,1429000.0],["2016-05-20",5.7108,5.7788,5.6844,5.7373,1209600.0],["2016-05-23",5.59,5.6617,5.4842,5.6013,8842700.0],["2016-05-24",5.6504,5.6919,5.5975,5.6693,4000700.0],["2016-05-25",5.707,5.7373,5.6391,5.6542,2152700.0],["2016-05-26",5.6693,5.6806,5.5786,5.5975,4424900.0],["2016-05-27",5.5975,5.6353,5.5786,5.6239,2360000.0],["2016-05-31",5.6466,5.6504,5.5862,5.6051,2178900.0],["2016-06-01",5.6051,5.6542,5.5937,5.6277,2230800.0],["2016-06-02",5.6164,5.6315,5.5824,5.6088,2147000.0],["2016-06-03",5.59,5.6126,5.5673,5.5786,2374400.0],["2016-06-06",5.5937,5.6088,5.5597,5.5748,2252700.0],["2016-06-07",5.59,5.5975,5.5484,5.5748,2293600.0],["2016-06-08",5.5937,5.6013,5.5031,5.5257,3600900.0],["2016-06-09",5.5257,5.5446,5.488,5.5069,2419000.0],["2016-06-10",5.4993,5.5182,5.4502,5.4729,2529500.0],["2016-06-13",5.4612,5.5698,5.4612,5.531,2960800.0],["2016-06-14",5.5272,5.5466,5.4224,5.4341,2636600.0],["2016-06-15",5.438,5.5349,5.438,5.5078,2540000.0],["2016-06-16",5.4651,5.5078,5.4341,5.5,1909600.0],["2016-06-17",5.4767,5.5078,5.4263,5.438,2736000.0],["2016-06-20",5.5078,5.5233,5.4729,5.4806,3475900.0],["2016-06-21",5.5,5.5388,5.4573,5.5117,1795700.0],["2016-06-22",5.5233,5.5582,5.5155,5.5388,1613500.0],["2016-06-23",5.5698,5.6125,5.5388,5.6009,2586500.0],["2016-06-24",5.4574,5.5892,5.4263,5.5272,2769900.0],["2016-06-27",5.4457,5.4845,5.3798,5.3798,2565200.0],["2016-06-28",5.4302,5.4961,5.403,5.4729,2045000.0],["2016-06-29",5.5078,5.5776,5.4845,5.566,1462300.0],["2016-06-30",5.6319,5.6435,5.4612,5.5078,4796200.0],["2016-07-01",5.4457,5.531,5.4186,5.5272,4397600.0],["2016-07-05",5.4612,5.5,5.4418,5.4923,3562900.0],["2016-07-06",5.4884,5.4923,5.372,5.438,3875700.0],["2016-07-07",5.4186,5.4729,5.4147,5.4341,2219400.0],["2016-07-08",5.4341,5.469,5.4147,5.4147,3266300.0],["2016-07-11",5.4186,5.469,5.4147,5.4535,2599300.0],["2016-07-12",5.4302,5.5272,5.4302,5.5117,3094000.0],["2016-07-13",5.4961,5.5194,5.4845,5.5117,2973300.0],["2016-07-14",5.5272,5.5582,5.5,5.5117,1497000.0],["2016-07-15",5.5078,5.5582,5.5078,5.5466,1325900.0],["2016-07-18",5.5466,5.6474,5.5388,5.6358,2105500.0],["2016-07-19",5.6047,5.7017,5.6047,5.694,2778100.0],["2016-07-20",5.7289,5.7599,5.6978,5.7483,1683500.0],["2016-07-21",5.7715,5.8219,5.7521,5.787,3063000.0],["2016-07-22",5.8064,5.8646,5.8064,5.8569,1797500.0],["2016-07-25",5.8569,5.9383,5.8375,5.9267,3675400.0],["2016-07-26",5.8995,5.9306,5.8918,5.9267,1730800.0],["2016-07-27",5.9306,5.9306,5.8956,5.9189,1208100.0],["2016-07-28",5.915,5.9306,5.8724,5.8763,1833400.0],["2016-07-29",5.8801,5.9034,5.8569,5.8724,1799400.0],["2016-08-01",5.884,5.9383,5.884,5.9306,1800600.0],["2016-08-02",5.915,5.9228,5.8569,5.8646,2658300.0],["2016-08-03",5.8569,5.9693,5.8452,5.9693,2211000.0],["2016-08-04",5.9849,6.0353,5.9422,6.0275,2560600.0],["2016-08-05",6.0392,6.0547,5.9887,5.9965,1378300.0],["2016-08-08",6.012,6.0508,5.9926,6.0004,2412700.0],["2016-08-09",6.0081,6.0236,5.9577,5.9616,1273200.0],["2016-08-10",5.9422,6.0043,5.9344,5.9771,1784300.0],["2016-08-11",6.0004,6.0198,5.9616,6.0004,1436800.0],["2016-08-12",6.0042,6.012,5.981,5.9965,853500.0],["2016-08-15",6.0159,6.0159,5.9887,6.0004,1162800.0],["2016-08-16",6.0004,6.0159,5.981,5.9926,1337400.0],["2016-08-17",6.0081,6.0586,5.9849,6.0353,1154600.0],["2016-08-18",6.0314,6.0935,6.0198,6.0935,1407800.0],["2016-08-19",6.0663,6.109,6.0586,6.0818,1351300.0],["2016-08-22",6.0973,6.14,6.0973,6.1129,2059700.0],["2016-08-23",6.1322,6.1827,6.1206,6.1749,1710500.0],["2016-08-24",6.1865,6.1943,6.1516,6.1749,1601000.0],["2016-08-25",6.1827,6.1982,6.1594,6.1788,1518000.0],["2016-08-26",6.1749,6.2137,6.171,6.2059,1775800.0],["2016-08-29",6.2098,6.2486,6.2059,6.2486,1205400.0],["2016-08-30",6.2525,6.2719,6.2292,6.2719,2320800.0],["2016-08-31",6.2796,6.2796,6.2137,6.268,1952600.0],["2016-09-01",6.2641,6.2835,6.2176,6.268,1769100.0],["2016-09-02",6.2758,6.3611,6.2719,6.3572,2487000.0],["2016-09-06",6.3611,6.3611,6.3262,6.3533,4698900.0],["2016-09-07",6.3688,6.3727,6.299,6.3611,1910000.0],["2016-09-08",6.3533,6.3611,6.3107,6.3223,1767500.0],["2016-09-09",6.3184,6.3184,6.1516,6.1555,2346000.0],["2016-09-12",6.1167,6.1866,6.043,6.1555,3719400.0],["2016-09-13",6.1476,6.1913,6.08,6.1039,4704800.0],["2016-09-14",6.0999,6.1237,6.0482,6.0681,2015500.0],["2016-09-15",6.0721,6.2032,6.0641,6.1595,2562800.0],["2016-09-16",6.1317,6.1992,6.08,6.1356,2609500.0],["2016-09-19",6.1674,6.2668,6.1476,6.1754,2024700.0],["2016-09-20",6.1992,6.2469,6.1714,6.1913,2163400.0],["2016-09-21",6.1953,6.2549,6.1515,6.1873,1944300.0],["2016-09-22",6.231,6.2549,6.1436,6.1794,2440400.0],["2016-09-23",6.1436,6.1873,6.1436,6.1873,1808100.0],["2016-09-26",6.1635,6.1833,6.1118,6.1356,1370100.0],["2016-09-27",6.1555,6.1595,6.1158,6.1595,1722600.0],["2016-09-28",6.1595,6.1794,6.0919,6.1714,1849900.0],["2016-09-29",6.1754,6.2191,6.1436,6.1436,2165000.0],["2016-09-30",6.2032,6.2151,6.1595,6.1595,2604200.0],["2016-10-03",6.1794,6.1992,6.1515,6.1754,3387300.0],["2016-10-04",6.1833,6.1953,6.1237,6.1754,2260200.0],["2016-10-05",6.1754,6.2072,6.1754,6.1754,2008000.0],["2016-10-06",6.1714,6.1794,6.1356,6.1356,1700100.0],["2016-10-07",6.1476,6.1635,6.1237,6.1595,840800.0],["2016-10-10",6.1595,6.1794,6.1436,6.1515,878800.0],["2016-10-11",6.1476,6.1515,6.08,6.0959,1725600.0],["2016-10-12",6.0919,6.1595,6.084,6.1277,874600.0],["2016-10-13",6.0999,6.1277,6.0482,6.1078,1345800.0],["2016-10-14",6.1277,6.1595,6.0125,6.0562,2615000.0],["2016-10-17",6.0403,6.084,6.0244,6.0244,2642500.0],["2016-10-18",6.0244,6.084,6.0244,6.0522,1737300.0],["2016-10-19",6.076,6.1237,6.0522,6.1198,1256900.0],["2016-10-20",6.1078,6.1078,6.0522,6.08,1880600.0],["2016-10-21",6.08,6.1317,6.0482,6.0959,1266100.0],["2016-10-24",6.1356,6.1515,6.1158,6.1356,1425100.0],["2016-10-25",6.1317,6.2231,6.1198,6.2112,2892500.0],["2016-10-26",6.1913,6.1953,6.1277,6.1794,3171800.0],["2016-10-27",6.1714,6.1833,6.1039,6.1158,2254500.0],["2016-10-28",6.1436,6.1674,6.1118,6.1515,1967400.0],["2016-10-31",6.1515,6.1555,6.0721,6.08,1372800.0],["2016-11-01",6.08,6.0919,6.0125,6.0244,2266300.0],["2016-11-02",6.0085,6.0681,5.9807,6.0522,2211100.0],["2016-11-03",6.0363,6.08,6.0005,6.0482,2587900.0],["2016-11-04",6.0442,6.1158,6.0403,6.0681,2294700.0],["2016-11-07",6.1158,6.1198,6.0323,6.0641,1552300.0],["2016-11-08",6.0641,6.076,6.0443,6.0601,1727200.0],["2016-11-09",5.9687,6.1754,5.9648,6.1237,2738400.0],["2016-11-10",6.1754,6.231,6.1555,6.1714,2746800.0],["2016-11-11",6.1595,6.1833,6.1357,6.1555,1358000.0],["2016-11-14",6.1714,6.1714,6.1277,6.1476,3070500.0],["2016-11-15",6.1237,6.1913,6.1118,6.1555,1916400.0],["2016-11-16",6.1595,6.1873,6.1476,6.1674,1475400.0],["2016-11-17",6.1833,6.231,6.1714,6.2151,2119600.0],["2016-11-18",6.239,6.2469,6.1873,6.239,2716000.0],["2016-11-21",6.2708,6.3105,6.2231,6.2509,4283800.0],["2016-11-22",6.2787,6.3065,6.2628,6.2708,2046700.0],["2016-11-23",6.2787,6.2787,6.2469,6.2628,786000.0],["2016-11-25",6.2906,6.4536,6.2827,6.4536,1820200.0],["2016-11-28",6.4496,6.4536,6.3264,6.3383,1772500.0],["2016-11-29",6.3622,6.3741,6.3304,6.3661,1552300.0],["2016-11-30",6.3979,6.3979,6.3582,6.3741,1645700.0],["2016-12-01",6.4098,6.4138,6.3582,6.3741,1751700.0],["2016-12-02",6.3741,6.4098,6.3343,6.39,1705200.0],["2016-12-05",6.4297,6.4377,6.386,6.4138,1593100.0],["2016-12-06",6.4575,6.4814,6.386,6.4814,2553400.0],["2016-12-07",6.4695,6.4774,6.4098,6.4178,2029800.0],["2016-12-08",6.4178,6.5092,6.3979,6.5092,2866500.0],["2016-12-09",6.533,6.696,6.4774,6.6721,5386400.0],["2016-12-12",6.6721,6.7198,6.6244,6.6999,4765900.0],["2016-12-13",6.7203,6.7406,6.5902,6.643,4627100.0],["2016-12-14",6.6064,6.6552,6.4845,6.5048,4376600.0],["2016-12-15",6.4967,6.5454,6.3584,6.3747,4523600.0],["2016-12-16",6.3747,6.4763,6.2934,6.4519,6995200.0],["2016-12-19",6.4682,6.5333,6.4235,6.4967,2287400.0],["2016-12-20",6.5048,6.5942,6.4763,6.5455,2189900.0],["2016-12-21",6.5454,6.6064,6.5089,6.5658,2702400.0],["2016-12-22",6.5658,6.5902,6.4967,6.5658,1790300.0],["2016-12-23",6.578,6.582,6.5292,6.5698,1484900.0],["2016-12-27",6.5861,6.6146,6.5698,6.6064,2054700.0],["2016-12-28",6.6064,6.6349,6.582,6.5942,2445900.0],["2016-12-29",6.6064,6.7325,6.5942,6.7325,2291600.0],["2016-12-30",6.7731,6.7731,6.639,6.704,3787100.0],["2017-01-03",6.6837,6.7325,6.6268,6.6755,19116000.0],["2017-01-04",6.7203,6.9154,6.7203,6.8991,6785300.0],["2017-01-05",6.9113,6.9195,6.7528,6.7894,4101000.0],["2017-01-06",6.8097,6.8951,6.7406,6.8748,4341700.0],["2017-01-09",6.8707,6.8748,6.7487,6.8097,3362800.0],["2017-01-10",6.8138,6.8748,6.7569,6.83,7589800.0],["2017-01-11",6.8504,6.8626,6.7894,6.8463,3159800.0],["2017-01-12",6.8463,6.8504,6.8056,6.8422,1918500.0],["2017-01-13",6.8666,6.9113,6.8341,6.8991,2919300.0],["2017-01-17",6.891,6.9154,6.8504,6.8707,2874900.0],["2017-01-18",6.887,6.9154,6.8585,6.9073,2353400.0],["2017-01-19",6.9073,6.9154,6.83,6.8463,2574200.0],["2017-01-20",6.8463,6.9154,6.83,6.8382,2173000.0],["2017-01-23",6.8422,6.8951,6.826,6.8544,2510900.0],["2017-01-24",6.8626,6.9195,6.8585,6.9032,3877400.0],["2017-01-25",6.9317,6.9317,6.8788,6.9154,1644500.0],["2017-01-26",6.9113,6.9113,6.8829,6.8991,1308100.0],["2017-01-27",6.9073,6.9195,6.8626,6.9073,1573500.0],["2017-01-30",6.891,6.8951,6.8097,6.887,1723400.0],["2017-01-31",6.887,6.8991,6.8341,6.8707,1768700.0],["2017-02-01",6.8829,6.9276,6.8748,6.8991,1403400.0],["2017-02-02",6.8991,6.9195,6.8382,6.8666,2181100.0],["2017-02-03",6.891,7.0211,6.8748,6.9683,2262100.0],["2017-02-06",6.9113,7.0496,6.9113,7.0333,2703000.0],["2017-02-07",7.0292,7.074,6.9967,7.0658,2431100.0],["2017-02-08",7.0455,7.0658,6.9561,7.0374,2512500.0],["2017-02-09",7.0618,7.078,7.0455,7.0658,1549000.0],["2017-02-10",7.074,7.1309,7.0455,7.1024,2561600.0],["2017-02-13",7.0984,7.1553,7.0943,7.1471,5523800.0],["2017-02-14",7.1349,7.1634,7.1146,7.1512,4441900.0],["2017-02-15",7.1512,7.1878,7.1268,7.1878,2890600.0],["2017-02-16",7.1471,7.2081,7.1431,7.1919,2589400.0],["2017-02-17",7.1919,7.2041,7.1593,7.1797,2787200.0],["2017-02-21",7.2041,7.2163,7.1797,7.1959,3788400.0],["2017-02-22",7.2,7.2325,7.1756,7.2163,4072300.0],["2017-02-23",7.2569,7.261,7.2081,7.2285,3606300.0],["2017-02-24",7.2041,7.2325,7.1715,7.2325,2585200.0],["2017-02-27",7.2407,7.2407,7.1919,7.2325,2688200.0],["2017-02-28",7.2325,7.2406,7.1919,7.2163,2245500.0],["2017-03-01",7.2569,7.265,7.2244,7.2407,3033500.0],["2017-03-02",7.2488,7.2528,7.2,7.2285,2801300.0],["2017-03-03",7.2366,7.2366,7.2041,7.2163,2295200.0],["2017-03-06",7.2244,7.2325,7.1959,7.2,2048200.0],["2017-03-07",7.2081,7.2244,7.1878,7.2041,2435100.0],["2017-03-08",7.2122,7.2325,7.1878,7.2,2506200.0],["2017-03-09",7.2163,7.2163,7.139,7.1593,2838700.0],["2017-03-10",7.1797,7.2163,7.1471,7.1797,2668100.0],["2017-03-13",7.1838,7.2046,7.1132,7.1589,3516700.0],["2017-03-14",7.1589,7.1838,7.1173,7.1423,2790900.0],["2017-03-15",7.1381,7.2004,7.134,7.188,3833200.0],["2017-03-16",7.2545,7.2545,7.1381,7.1381,2209200.0],["2017-03-17",7.1547,7.1755,7.1423,7.1589,1472500.0],["2017-03-20",7.163,7.2669,7.1589,7.2461,2384500.0],["2017-03-21",7.2628,7.2918,7.1381,7.163,1500600.0],["2017-03-22",7.1506,7.2295,7.134,7.1797,1863100.0],["2017-03-23",7.2046,7.2337,7.1714,7.2046,1617900.0],["2017-03-24",7.2046,7.2669,7.1797,7.2171,1359500.0],["2017-03-27",7.1672,7.2171,7.134,7.1838,1948400.0],["2017-03-28",7.1963,7.2378,7.1672,7.1797,2201600.0],["2017-03-29",7.188,7.2212,7.1547,7.1797,1602800.0],["2017-03-30",7.1963,7.2129,7.1589,7.1921,1611400.0],["2017-03-31",7.2295,7.3126,7.1921,7.2212,5225400.0],["2017-04-03",7.2295,7.2794,7.2129,7.2628,1746400.0],["2017-04-04",7.2461,7.3334,7.2461,7.3043,2069000.0],["2017-04-05",7.3168,7.3376,7.2669,7.2918,2014200.0],["2017-04-06",7.2835,7.3542,7.2586,7.3292,1777800.0],["2017-04-07",7.3002,7.3542,7.2877,7.3085,1156800.0],["2017-04-10",7.3126,7.3334,7.2503,7.2752,1943900.0],["2017-04-11",7.2752,7.3126,7.2669,7.3126,1156900.0],["2017-04-12",7.296,7.3085,7.2711,7.2835,1259500.0],["2017-04-13",7.2835,7.3085,7.2503,7.2586,1235800.0],["2017-04-17",7.2503,7.2835,7.2295,7.2794,1016100.0],["2017-04-18",7.2503,7.2628,7.2046,7.2378,1281500.0],["2017-04-19",7.2503,7.2711,7.2088,7.2212,950600.0],["2017-04-20",7.2046,7.2503,7.2004,7.242,1235300.0],["2017-04-21",7.2586,7.2919,7.2171,7.2295,1481000.0],["2017-04-24",7.2628,7.2752,7.2254,7.2378,1930700.0],["2017-04-25",7.2586,7.2794,7.2461,7.2503,1149900.0],["2017-04-26",7.2586,7.3043,7.2461,7.2628,1076000.0],["2017-04-27",7.2794,7.3126,7.2545,7.2545,1020800.0],["2017-04-28",7.2835,7.3168,7.2586,7.3126,1371500.0],["2017-05-01",7.3002,7.3085,7.2378,7.2877,2347400.0],["2017-05-02",7.2461,7.3459,7.2461,7.2835,1824800.0],["2017-05-03",7.1755,7.2088,6.9013,6.9761,8681800.0],["2017-05-04",6.9802,7.0218,6.9013,6.9304,3476100.0],["2017-05-05",6.9387,6.9553,6.8764,6.9054,2830700.0],["2017-05-08",6.8971,6.9179,6.8473,6.893,3137600.0],["2017-05-09",6.9013,6.9096,6.7683,6.7891,3444300.0],["2017-05-10",6.7808,6.8348,6.7642,6.814,2740900.0],["2017-05-11",6.814,6.8182,6.7517,6.8099,2106200.0],["2017-05-12",6.814,6.8182,6.7392,6.785,2232200.0],["2017-05-15",6.7683,6.8639,6.7642,6.8307,2076300.0],["2017-05-16",6.8556,6.8764,6.785,6.8722,2541700.0],["2017-05-17",6.8307,6.8514,6.785,6.8223,2568200.0],["2017-05-18",6.8307,6.8514,6.76,6.814,1973400.0],["2017-05-19",6.8556,6.9054,6.7725,6.8473,1991200.0],["2017-05-22",6.9054,6.9054,6.8514,6.8805,1199400.0],["2017-05-23",6.8971,6.9885,6.8764,6.9595,1580700.0],["2017-05-24",6.9719,7.0052,6.9636,7.001,1623400.0],["2017-05-25",6.9885,7.0467,6.9678,6.9678,1271600.0],["2017-05-26",6.9678,7.0093,6.9595,6.9761,964500.0],["2017-05-30",6.9927,7.0052,6.947,6.9678,2105700.0],["2017-05-31",6.9761,6.9885,6.9096,6.9179,1674600.0],["2017-06-01",6.9179,7.001,6.9054,6.9802,1104600.0],["2017-06-02",6.9885,7.0052,6.9595,6.9927,866900.0],["2017-06-05",7.001,7.0093,6.9595,6.9761,954100.0],["2017-06-06",6.9719,6.9844,6.9054,6.9345,1466600.0],["2017-06-07",6.9553,7.0093,6.9387,6.9553,1323200.0],["2017-06-08",6.9553,6.9802,6.9013,6.9262,1554900.0],["2017-06-09",6.9387,6.9885,6.9304,6.9844,1552400.0],["2017-06-12",6.9844,7.0052,6.9221,7.001,1779700.0],["2017-06-13",6.9075,7.0138,6.9075,6.9798,2600500.0],["2017-06-14",6.9925,6.9968,6.9117,6.933,2684700.0],["2017-06-15",6.8735,6.9372,6.8607,6.9245,1635200.0],["2017-06-16",6.916,6.9372,6.9032,6.9287,1430300.0],["2017-06-19",6.9457,6.9543,6.9117,6.9287,2974300.0],["2017-06-20",6.9202,6.933,6.9075,6.9245,1746000.0],["2017-06-21",6.9202,6.933,6.8692,6.8777,1286000.0],["2017-06-22",6.9032,6.933,6.865,6.9032,2049700.0],["2017-06-23",6.9287,6.9585,6.9075,6.9245,1049400.0],["2017-06-26",6.9415,6.9628,6.9117,6.9457,2018100.0],["2017-06-27",6.95,6.967,6.9075,6.9117,3046400.0],["2017-06-28",6.933,6.95,6.916,6.933,1114600.0],["2017-06-29",6.933,6.95,6.8905,6.916,1716600.0],["2017-06-30",6.95,6.984,6.933,6.9627,2678900.0],["2017-07-03",6.9713,7.0478,6.9713,7.018,1284800.0],["2017-07-05",7.0265,7.086,7.0053,7.0223,2322800.0],["2017-07-06",7.0223,7.0393,6.9627,7.0095,1510900.0],["2017-07-07",7.0095,7.0138,6.9202,6.9415,1499500.0],["2017-07-10",6.9627,7.0138,6.9457,7.001,998000.0],["2017-07-11",6.9968,7.0095,6.95,6.9713,839900.0],["2017-07-12",6.9883,7.001,6.967,6.9883,983100.0],["2017-07-13",6.9925,7.0095,6.9585,6.9755,705900.0],["2017-07-14",6.9798,6.9968,6.9585,6.984,1988900.0],["2017-07-17",6.9798,7.0308,6.9798,7.0095,1054700.0],["2017-07-18",6.9968,7.0138,6.9755,6.9755,1017900.0],["2017-07-19",6.9755,6.9925,6.9542,6.967,895300.0],["2017-07-20",6.9628,7.018,6.9628,6.984,957600.0],["2017-07-21",6.9925,7.0223,6.984,7.001,832900.0],["2017-07-24",7.0053,7.0138,6.9542,6.9585,1275900.0],["2017-07-25",6.967,7.0053,6.9585,6.984,1008700.0],["2017-07-26",6.9925,7.0053,6.9798,6.984,937300.0],["2017-07-27",6.9968,7.001,6.9585,6.984,1402000.0],["2017-07-28",6.9883,6.9968,6.9542,6.9798,1016400.0],["2017-07-31",6.95,6.9883,6.9287,6.967,1238400.0],["2017-08-01",6.9798,7.001,6.9585,6.9755,1371800.0],["2017-08-02",6.9628,7.0945,6.9585,6.9925,1683600.0],["2017-08-03",7.001,7.0138,6.9202,6.9713,1647900.0],["2017-08-04",7.0053,7.0138,6.9457,6.984,1291000.0],["2017-08-07",6.9883,7.001,6.9372,6.9798,1113300.0],["2017-08-08",6.9713,7.0223,6.9585,6.9585,1027700.0],["2017-08-09",6.9372,6.9712,6.916,6.95,1352800.0],["2017-08-10",6.9372,6.95,6.865,6.8735,1547300.0],["2017-08-11",6.865,6.8777,6.7757,6.8267,2274700.0],["2017-08-14",6.865,6.9457,6.865,6.9032,1159400.0],["2017-08-15",6.9202,6.933,6.8905,6.9117,1111300.0],["2017-08-16",6.9117,6.9245,6.8395,6.848,1287900.0],["2017-08-17",6.8522,6.8777,6.7332,6.7545,1710600.0],["2017-08-18",6.7375,6.814,6.6822,6.7375,2170600.0],["2017-08-21",6.7375,6.7885,6.7077,6.7757,1497100.0],["2017-08-22",6.78,6.8437,6.7332,6.8055,1721500.0],["2017-08-23",6.7757,6.8565,6.7672,6.8395,855900.0],["2017-08-24",6.8522,6.882,6.8097,6.8607,1488600.0],["2017-08-25",6.8777,6.8862,6.8522,6.865,1232600.0],["2017-08-28",6.8735,6.9032,6.8607,6.8905,1191400.0],["2017-08-29",6.8692,6.8905,6.8395,6.8692,1017800.0],["2017-08-30",6.8692,6.882,6.8395,6.8565,938800.0],["2017-08-31",6.882,6.9032,6.8225,6.8267,1717500.0],["2017-09-01",6.8267,6.8947,6.814,6.8607,1495000.0],["2017-09-05",6.8735,6.8735,6.8012,6.831,2444500.0],["2017-09-06",6.8352,6.8395,6.7757,6.8012,2727300.0],["2017-09-07",6.8012,6.8395,6.78,6.7842,1614600.0],["2017-09-08",6.7885,6.8012,6.746,6.7545,1277400.0],["2017-09-11",6.78,6.831,6.7417,6.8097,1574500.0],["2017-09-12",6.831,6.8565,6.797,6.8182,2063400.0],["2017-09-13",6.8097,6.8352,6.7715,6.8267,2410600.0],["2017-09-14",6.8354,6.8877,6.7919,6.8616,5862300.0],["2017-09-15",6.8441,6.9051,6.8267,6.8528,2571800.0],["2017-09-18",6.8224,6.8659,6.7962,6.8224,2144100.0],["2017-09-19",6.8311,6.9007,6.8224,6.8833,1863900.0],["2017-09-20",6.8659,6.9007,6.8441,6.8964,1497100.0],["2017-09-21",6.9094,6.9182,6.8485,6.8659,1700900.0],["2017-09-22",6.8833,6.9007,6.8616,6.9007,992700.0],["2017-09-25",6.8659,6.9094,6.8616,6.892,1211600.0],["2017-09-26",6.892,6.9399,6.879,6.9399,2543500.0],["2017-09-27",6.9617,6.966,6.892,6.9356,2009100.0],["2017-09-28",6.9356,7.0792,6.9182,7.0749,2950100.0],["2017-09-29",7.1097,7.1533,7.0749,7.1358,2886300.0],["2017-10-02",7.0314,7.162,7.0052,7.1446,2466300.0],["2017-10-03",7.1446,7.1794,7.1358,7.1533,889700.0],["2017-10-04",7.1402,7.1707,7.1184,7.1663,926100.0],["2017-10-05",7.162,7.2273,7.1445,7.2273,1258900.0],["2017-10-06",7.2229,7.2273,7.1402,7.1794,962700.0],["2017-10-09",7.1794,7.1837,7.1358,7.1446,949500.0],["2017-10-10",7.1489,7.2186,7.1446,7.2186,1316800.0],["2017-10-11",7.2142,7.2447,7.1794,7.2055,1173000.0],["2017-10-12",7.2055,7.2534,7.2055,7.2316,1494600.0],["2017-10-13",7.2316,7.2403,7.2012,7.2229,1093100.0],["2017-10-16",7.2273,7.236,7.1924,7.2229,1085000.0],["2017-10-17",7.2142,7.2142,7.1663,7.1837,900600.0],["2017-10-18",7.1881,7.1924,7.1402,7.1663,1385000.0],["2017-10-19",7.1402,7.2055,7.1271,7.1968,989400.0],["2017-10-20",7.2012,7.2273,7.1837,7.2055,1051400.0],["2017-10-23",7.2186,7.2403,7.1794,7.2273,1376000.0],["2017-10-24",7.2316,7.2577,7.1837,7.2273,1323200.0],["2017-10-25",7.2273,7.2316,7.1271,7.1663,2175500.0],["2017-10-26",7.1794,7.1794,7.088,7.1141,1327300.0],["2017-10-27",7.1184,7.1228,7.027,7.0749,2816500.0],["2017-10-30",7.1054,7.175,7.0226,7.0226,2438800.0],["2017-10-31",7.0401,7.0618,6.9878,7.0009,2548100.0],["2017-11-01",7.0009,7.0444,6.9704,6.9835,2089200.0],["2017-11-02",6.9922,7.0444,6.8441,6.9007,3116400.0],["2017-11-03",6.879,6.9791,6.8746,6.9617,1963200.0],["2017-11-06",6.966,7.0226,6.9486,7.0139,1181400.0],["2017-11-07",7.0096,7.0662,6.9965,7.0488,1700300.0],["2017-11-08",7.0009,7.1576,6.9617,7.1358,2401300.0],["2017-11-09",7.101,7.1533,7.0183,7.0488,1928000.0],["2017-11-10",7.0401,7.0923,7.0357,7.0531,1285400.0],["2017-11-13",7.0096,7.0705,6.9922,7.0618,1194400.0],["2017-11-14",7.0314,7.1097,7.0226,7.0401,1405300.0],["2017-11-15",7.0183,7.0749,6.9965,7.0488,1801200.0],["2017-11-16",7.0575,7.1489,7.0314,7.0792,2039500.0],["2017-11-17",7.0575,7.1533,7.0531,7.1402,1686300.0],["2017-11-20",7.1402,7.162,7.0967,7.101,1189600.0],["2017-11-21",7.1054,7.1097,7.0662,7.0967,1069500.0],["2017-11-22",7.1141,7.1141,7.0618,7.1054,898300.0],["2017-11-24",7.1184,7.1489,7.088,7.1271,911800.0],["2017-11-27",7.1097,7.1446,7.0314,7.0575,1360400.0],["2017-11-28",7.0967,7.1141,7.0575,7.0749,1706400.0],["2017-11-29",7.0836,7.1402,7.0531,7.0749,1527300.0],["2017-11-30",7.0792,7.1184,7.0401,7.0618,1752300.0],["2017-12-01",7.0705,7.0792,6.9965,7.0531,1149500.0],["2017-12-04",7.0749,7.0967,7.0052,7.0444,1655400.0],["2017-12-05",7.0531,7.0705,6.9922,7.0096,2272700.0],["2017-12-06",7.0357,7.1228,7.0314,7.0705,1718300.0],["2017-12-07",7.0705,7.1228,7.0575,7.088,1226200.0],["2017-12-08",7.1054,7.1663,7.0967,7.1489,1321700.0],["2017-12-11",7.1489,7.1881,7.1358,7.1707,1519900.0],["2017-12-12",7.1707,7.2055,7.1489,7.1837,1870000.0],["2017-12-13",7.1881,7.2099,7.1271,7.1881,2529300.0],["2017-12-14",7.197,7.2059,7.0633,7.099,5531700.0],["2017-12-15",7.09,7.099,7.0321,7.041,4130300.0],["2017-12-18",7.0633,7.09,7.0054,7.041,3794900.0],["2017-12-19",7.041,7.0633,6.9965,7.0009,2761900.0],["2017-12-20",7.0143,7.041,6.9786,6.992,2346200.0],["2017-12-21",7.0098,7.0767,6.9965,7.0455,2272300.0],["2017-12-22",7.0544,7.1034,7.0187,7.041,1555600.0],["2017-12-26",7.0455,7.0811,6.9965,7.0098,1749700.0],["2017-12-27",7.0098,7.0544,7.0054,7.0321,1381300.0],["2017-12-28",7.0277,7.0544,7.0098,7.0321,1993600.0],["2017-12-29",7.0589,7.0856,7.0054,7.0054,2961900.0],["2018-01-02",7.0455,7.1212,6.9697,7.0945,2966200.0],["2018-01-03",7.1079,7.1257,7.041,7.0633,1471900.0],["2018-01-04",7.0856,7.1034,7.0366,7.041,1549600.0],["2018-01-05",7.0544,7.0945,7.0098,7.0366,1621800.0],["2018-01-08",7.0277,7.099,7.0232,7.0589,1412600.0],["2018-01-09",7.0678,7.09,7.041,7.0722,1751900.0],["2018-01-10",7.1123,7.1123,7.0366,7.0633,1829000.0],["2018-01-11",7.0678,7.1212,7.0633,7.0945,1819400.0],["2018-01-12",7.1212,7.1658,7.1034,7.1435,1840100.0],["2018-01-16",7.1569,7.2015,7.1123,7.1346,2070400.0],["2018-01-17",7.1346,7.148,7.1123,7.1346,1174600.0],["2018-01-18",7.1302,7.1391,7.0633,7.1168,1507800.0],["2018-01-19",7.1079,7.1435,7.0945,7.1257,920100.0],["2018-01-22",7.1524,7.2282,7.1435,7.2193,2218500.0],["2018-01-23",7.2237,7.246,7.2104,7.2282,1746400.0],["2018-01-24",7.2594,7.295,7.1881,7.2104,1921700.0],["2018-01-25",7.2237,7.2549,7.197,7.2327,1468500.0],["2018-01-26",7.2505,7.2638,7.2059,7.2549,1176000.0],["2018-01-29",7.246,7.2505,7.1569,7.2104,2300800.0],["2018-01-30",7.1836,7.2148,7.1212,7.1881,2856000.0],["2018-01-31",7.1925,7.1925,7.0722,7.1079,1914100.0],["2018-02-01",7.0856,7.1614,7.0856,7.1435,1574600.0],["2018-02-02",7.1079,7.1435,7.0499,7.0589,1710700.0],["2018-02-05",7.0321,7.041,6.8717,6.9163,5888800.0],["2018-02-06",6.7781,6.9786,6.6979,6.9207,3512900.0],["2018-02-07",6.9118,7.0455,6.9073,7.0232,2791600.0],["2018-02-08",7.0277,7.0678,6.9341,6.9341,2997800.0],["2018-02-09",6.9519,7.0054,6.7959,6.8895,3259300.0],["2018-02-12",6.894,6.992,6.8761,6.943,2582100.0],["2018-02-13",6.9564,7.1435,6.9519,7.09,2623000.0],["2018-02-14",7.0856,7.1703,7.0811,7.1658,2152100.0],["2018-02-15",7.1658,7.1703,7.041,7.0856,2434200.0],["2018-02-16",7.0767,7.1435,7.0633,7.1212,1387000.0],["2018-02-20",7.1212,7.1792,7.099,7.1391,1959800.0],["2018-02-21",7.1346,7.1881,7.09,7.0945,1304600.0],["2018-02-22",7.099,7.1257,7.0499,7.0633,1159000.0],["2018-02-23",7.0856,7.1079,7.0544,7.0856,993300.0],["2018-02-26",7.0811,7.1257,7.0811,7.1168,1626900.0],["2018-02-27",7.1302,7.1524,7.0633,7.0678,1781000.0],["2018-02-28",7.0856,7.1168,7.0366,7.0366,2803800.0],["2018-03-01",7.041,7.0678,6.9519,6.9876,2044900.0],["2018-03-02",6.9653,7.0098,6.9252,7.0009,1847000.0],["2018-03-05",6.9831,7.1079,6.9608,7.0722,1800400.0],["2018-03-06",7.0945,7.1614,7.0811,7.1435,1264300.0],["2018-03-07",7.1123,7.1302,7.0633,7.0856,1576600.0],["2018-03-08",7.1034,7.1257,7.0544,7.0589,1269400.0],["2018-03-09",7.0945,7.1034,7.0633,7.0856,2506700.0],["2018-03-12",7.099,7.1391,7.09,7.1034,2436700.0],["2018-03-13",7.1302,7.1524,7.0945,7.1346,2192300.0],["2018-03-14",7.1803,7.1985,7.0935,7.1118,3271000.0],["2018-03-15",7.1255,7.13,6.9794,6.9977,2848300.0],["2018-03-16",7.0114,7.0479,6.984,7.0022,4416000.0],["2018-03-19",7.0205,7.0616,6.9657,6.9931,3164200.0],["2018-03-20",6.9885,7.0479,6.952,6.9612,1851600.0],["2018-03-21",6.9612,7.0296,6.952,6.9703,2178500.0],["2018-03-22",7.1209,7.3492,7.0798,7.2487,8846600.0],["2018-03-23",7.2487,7.3902,7.1666,7.1711,2923100.0],["2018-03-26",7.2442,7.3263,7.2076,7.2396,3292300.0],["2018-03-27",7.235,7.2898,7.2076,7.235,2086000.0],["2018-03-28",7.2305,7.267,7.2168,7.2487,1514200.0],["2018-03-29",7.3081,7.3218,7.2396,7.2442,2519000.0],["2018-04-02",7.2076,7.2852,7.1711,7.2761,2379500.0],["2018-04-03",7.2807,7.3263,7.2442,7.2624,1625700.0],["2018-04-04",7.0661,7.3263,7.0388,7.3035,2520400.0],["2018-04-05",7.3035,7.34,7.2761,7.3126,1730300.0],["2018-04-06",7.2989,7.3218,7.2624,7.2944,1034000.0],["2018-04-09",7.3172,7.3172,7.2624,7.267,1290700.0],["2018-04-10",7.3126,7.3446,7.267,7.2852,2213100.0],["2018-04-11",7.2807,7.34,7.2807,7.3126,1450700.0],["2018-04-12",7.3309,7.3446,7.2944,7.3035,1218100.0],["2018-04-13",7.3263,7.3263,7.2716,7.2898,1083800.0],["2018-04-16",7.3035,7.3126,7.2624,7.2944,1355500.0],["2018-04-17",7.3172,7.34,7.2716,7.3309,1376000.0],["2018-04-18",7.3355,7.3492,7.3172,7.3355,1190900.0],["2018-04-19",7.3355,7.3446,7.2761,7.2898,1093800.0],["2018-04-20",7.2944,7.3081,7.267,7.2944,1106600.0],["2018-04-23",7.3126,7.3172,7.2716,7.2807,1011100.0],["2018-04-24",7.3081,7.3081,7.2579,7.2761,1446100.0],["2018-04-25",7.2852,7.2898,7.2487,7.2579,1803100.0],["2018-04-26",7.2807,7.3035,7.2487,7.2761,1683800.0],["2018-04-27",7.2807,7.3537,7.2761,7.3172,1305000.0],["2018-04-30",7.3218,7.3492,7.2989,7.3218,1557100.0],["2018-05-01",7.3172,7.3218,7.2807,7.3126,1576600.0],["2018-05-02",7.3081,7.4085,7.2259,7.34,2963500.0],["2018-05-03",7.3492,7.4359,7.3126,7.4085,2288400.0],["2018-05-04",7.4085,7.4678,7.3994,7.445,1859200.0],["2018-05-07",7.4633,7.518,7.445,7.5044,1723300.0],["2018-05-08",7.5089,7.55,7.4861,7.5135,1823800.0],["2018-05-09",7.5226,7.5317,7.4633,7.4998,1717100.0],["2018-05-10",7.518,7.5774,7.5044,7.5454,1614400.0],["2018-05-11",7.5546,7.5956,7.5546,7.5774,1757800.0],["2018-05-14",7.5637,7.5728,7.5363,7.5637,1947100.0],["2018-05-15",7.55,7.5591,7.5317,7.55,2270900.0],["2018-05-16",7.55,7.6002,7.5272,7.5637,2466000.0],["2018-05-17",7.5728,7.5865,7.5226,7.5637,1214200.0],["2018-05-18",7.5637,7.5774,7.5546,7.5591,1388700.0],["2018-05-21",7.5728,7.6002,7.55,7.5865,1539800.0],["2018-05-22",7.6093,7.6367,7.5774,7.6139,1559600.0],["2018-05-23",7.6093,7.6596,7.6093,7.6413,1884200.0],["2018-05-24",7.6459,7.6504,7.5956,7.6459,1480900.0],["2018-05-25",7.6504,7.655,7.6185,7.6413,953800.0],["2018-05-29",7.6413,7.6641,7.6185,7.6413,2416900.0],["2018-05-30",7.6459,7.6961,7.6322,7.6732,1951300.0],["2018-05-31",7.6915,7.7098,7.6732,7.7052,2098500.0],["2018-06-01",7.7098,7.728,7.7052,7.728,2542000.0],["2018-06-04",7.7372,7.7554,7.7006,7.7508,3533000.0],["2018-06-05",7.7463,7.7508,7.6778,7.728,1796000.0],["2018-06-06",7.728,7.7554,7.6915,7.7554,1278700.0],["2018-06-07",7.7372,7.8011,7.7098,7.7919,2951100.0],["2018-06-08",7.7782,7.8011,7.7737,7.8011,1831900.0],["2018-06-11",7.8011,7.8102,7.76,7.76,1573300.0],["2018-06-12",7.7691,7.7874,7.7098,7.7189,2053500.0],["2018-06-13",7.7235,7.7326,7.6367,7.7098,2164600.0],["2018-06-14",7.7144,7.8545,7.7098,7.8172,2321300.0],["2018-06-15",7.7751,7.8312,7.7518,7.8172,1422900.0],["2018-06-18",7.8172,7.8592,7.8032,7.8125,1180400.0],["2018-06-19",7.8125,7.8312,7.7938,7.8172,1063100.0],["2018-06-20",7.8312,7.8358,7.8078,7.8265,1087800.0],["2018-06-21",7.8312,7.8405,7.7751,7.8265,1550000.0],["2018-06-22",7.8405,7.8545,7.7284,7.7331,2937100.0],["2018-06-25",7.7331,7.8358,7.7331,7.7611,2073400.0],["2018-06-26",7.7705,7.7985,7.7471,7.7565,1359000.0],["2018-06-27",7.7611,7.8078,7.6958,7.7004,3559600.0],["2018-06-28",7.7004,7.7098,7.6164,7.6817,2080000.0],["2018-06-29",7.7658,7.7705,7.6724,7.6817,3596500.0],["2018-07-02",7.6817,7.7004,7.621,7.6817,3165900.0],["2018-07-03",7.6817,7.7144,7.6724,7.6817,684500.0],["2018-07-05",7.7051,7.7098,7.6677,7.7004,1304500.0],["2018-07-06",7.6958,7.7238,7.6864,7.7051,1880700.0],["2018-07-09",7.7471,7.7471,7.7191,7.7378,1953600.0],["2018-07-10",7.7471,7.7611,7.7331,7.7518,2135900.0],["2018-07-11",7.7471,7.7845,7.7471,7.7611,1640800.0],["2018-07-12",7.7705,7.7751,7.7238,7.7284,1174200.0],["2018-07-13",7.7331,7.7425,7.6958,7.7238,779800.0],["2018-07-16",7.7378,7.7938,7.7191,7.7845,1065300.0],["2018-07-17",7.7378,7.8452,7.7378,7.8265,1161000.0],["2018-07-18",7.8312,7.9246,7.8265,7.9152,1196300.0],["2018-07-19",7.9059,7.9339,7.8825,7.8919,1359500.0],["2018-07-20",7.8966,7.9246,7.8685,7.8825,789900.0],["2018-07-23",7.9152,7.9619,7.8685,7.8779,1351200.0],["2018-07-24",7.9199,7.9199,7.8545,7.8779,1001200.0],["2018-07-25",7.8872,7.9199,7.8732,7.8919,1158900.0],["2018-07-26",7.8966,7.9059,7.8592,7.8825,1674700.0],["2018-07-27",7.8919,7.9386,7.8592,7.8639,1260400.0],["2018-07-30",7.8685,7.8872,7.8265,7.8358,1868500.0],["2018-07-31",7.8358,7.8825,7.7985,7.8685,1512000.0],["2018-08-01",7.9152,8.046,7.8265,8.032,2391400.0],["2018-08-02",7.9993,8.088,7.9806,8.0507,1475100.0],["2018-08-03",8.046,8.088,8.018,8.074,1350500.0],["2018-08-06",8.0974,8.1441,8.0787,8.116,1009000.0],["2018-08-07",8.0974,8.1581,8.0974,8.13,1126700.0],["2018-08-08",8.116,8.1347,8.0974,8.1067,994100.0],["2018-08-09",8.1114,8.13,8.0974,8.102,988800.0],["2018-08-10",8.116,8.13,8.0787,8.102,1084800.0],["2018-08-13",8.102,8.1394,8.0787,8.102,1116800.0],["2018-08-14",8.1067,8.1254,8.0927,8.102,1147400.0],["2018-08-15",8.1114,8.1254,8.0787,8.1207,1730800.0],["2018-08-16",8.1254,8.13,8.1114,8.1207,876000.0],["2018-08-17",8.116,8.1254,8.074,8.102,2007100.0],["2018-08-20",8.1067,8.1207,8.0507,8.0833,1648300.0],["2018-08-21",8.102,8.1254,8.0693,8.102,1200000.0],["2018-08-22",8.1114,8.1254,8.0787,8.0833,1133300.0],["2018-08-23",8.1067,8.1254,8.0833,8.1114,1122200.0],["2018-08-24",8.1207,8.1347,8.1067,8.1254,1943400.0],["2018-08-27",8.1254,8.1487,8.102,8.1487,2004700.0],["2018-08-28",8.1534,8.1674,8.1441,8.1581,1255800.0],["2018-08-29",8.1394,8.1674,8.13,8.1347,1318900.0],["2018-08-30",8.1347,8.1581,8.13,8.1441,951600.0],["2018-08-31",8.1487,8.1674,8.1254,8.1534,1294900.0],["2018-09-04",8.1674,8.2141,8.1581,8.1767,1792700.0],["2018-09-05",8.1721,8.1861,8.1347,8.1394,1873600.0],["2018-09-06",8.1394,8.1907,8.1067,8.1627,2042000.0],["2018-09-07",8.1674,8.1767,8.1441,8.1487,1402100.0],["2018-09-10",8.1534,8.1767,8.1487,8.1581,1426800.0],["2018-09-11",8.1674,8.1674,8.1207,8.1254,1434300.0],["2018-09-12",8.1441,8.1441,8.0647,8.116,2317300.0],["2018-09-13",8.1495,8.2355,8.1447,8.2068,2220900.0],["2018-09-14",8.1925,8.2785,8.1877,8.2785,1936800.0],["2018-09-17",8.2785,8.2785,8.2068,8.2593,1591400.0],["2018-09-18",8.2402,8.2593,8.2211,8.2402,1386500.0],["2018-09-19",8.2355,8.2641,8.1734,8.1877,1836100.0],["2018-09-20",8.2068,8.2546,8.1686,8.2498,1357600.0],["2018-09-21",8.2593,8.2976,8.2164,8.2785,1674900.0],["2018-09-24",8.2785,8.3071,8.2593,8.3023,1497800.0],["2018-09-25",8.3119,8.3119,8.2785,8.2832,1579200.0],["2018-09-26",8.3023,8.3262,8.2737,8.2832,1372400.0],["2018-09-27",8.2976,8.3023,8.2546,8.288,1753200.0],["2018-09-28",8.3214,8.3214,8.2068,8.2116,3020100.0],["2018-10-01",8.2163,8.288,8.1925,8.2211,2420100.0],["2018-10-02",8.202,8.2211,8.1351,8.159,1771000.0],["2018-10-03",8.1781,8.2068,8.1351,8.1925,1301600.0],["2018-10-04",8.1829,8.1972,8.0492,8.0539,3108100.0],["2018-10-05",8.0539,8.1065,8.0014,8.0205,1876000.0],["2018-10-08",8.0014,8.0253,7.925,7.9679,1563000.0],["2018-10-09",7.9536,8.0444,7.9202,8.0396,1633100.0],["2018-10-10",8.0396,8.0635,7.9297,7.9297,2082800.0],["2018-10-11",7.9106,7.9297,7.8199,7.8246,2904800.0],["2018-10-12",7.882,7.9154,7.7864,7.8199,2362300.0],["2018-10-15",7.8151,7.8581,7.7864,7.8246,1261500.0],["2018-10-16",7.8437,7.9011,7.8246,7.8963,1090700.0],["2018-10-17",7.8867,7.9297,7.8533,7.8724,1397900.0],["2018-10-18",7.882,7.882,7.7673,7.8055,1527600.0],["2018-10-19",7.8246,7.839,7.7578,7.7673,1083800.0],["2018-10-22",7.7769,7.8103,7.7578,7.7625,1308500.0],["2018-10-23",7.7387,7.7578,7.667,7.7052,1681500.0],["2018-10-24",7.7052,7.7387,7.667,7.667,1930000.0],["2018-10-25",7.7004,7.7291,7.6718,7.6957,1693400.0],["2018-10-26",7.6718,7.7243,7.6288,7.7004,2332400.0],["2018-10-29",7.7482,7.8867,7.7387,7.7721,1974100.0],["2018-10-30",7.7912,7.8342,7.7052,7.7721,1687000.0],["2018-10-31",7.9823,8.2164,7.9106,8.1972,4524800.0],["2018-11-01",8.2163,8.2832,8.1447,8.2355,2916100.0],["2018-11-02",8.2641,8.3214,8.1781,8.1925,2661700.0],["2018-11-05",8.2116,8.3214,8.2068,8.2737,1820500.0],["2018-11-06",8.2976,8.3405,8.288,8.3262,2178100.0],["2018-11-07",8.3453,8.3835,8.3262,8.3597,2723600.0],["2018-11-08",8.3597,8.4074,8.3501,8.3788,1265300.0],["2018-11-09",8.3788,8.4122,8.3358,8.3979,2060800.0],["2018-11-12",8.4074,8.4218,8.2641,8.2641,2103100.0],["2018-11-13",8.2976,8.374,8.2976,8.3214,1824900.0],["2018-11-14",8.3262,8.3358,8.1542,8.1638,3075300.0],["2018-11-15",8.1542,8.2689,8.1495,8.2498,2002400.0],["2018-11-16",8.2402,8.2928,8.2211,8.2259,1483200.0],["2018-11-19",8.2307,8.2641,8.1877,8.2068,1470300.0],["2018-11-20",8.159,8.1877,7.9727,7.9775,3109600.0],["2018-11-21",8.0109,8.202,7.9775,8.1208,2107200.0],["2018-11-23",8.0826,8.1447,8.0587,8.1113,619100.0],["2018-11-26",8.159,8.2068,8.0874,8.0874,1603000.0],["2018-11-27",8.0922,8.116,8.0444,8.0683,1696000.0],["2018-11-28",8.0969,8.1638,8.073,8.1638,1232100.0],["2018-11-29",8.1781,8.1877,8.1208,8.1304,1183500.0],["2018-11-30",8.1351,8.1686,8.1208,8.1399,1133900.0],["2018-12-03",8.2068,8.2832,8.1686,8.2402,1916900.0],["2018-12-04",8.2163,8.245,8.073,8.0826,2579600.0],["2018-12-06",8.0778,8.0826,7.7864,7.9823,4765800.0],["2018-12-07",7.9823,8.0683,7.9106,7.9202,2581600.0],["2018-12-10",7.9345,7.9918,7.7052,7.7864,4113900.0],["2018-12-11",7.8724,7.9106,7.8151,7.8724,3956300.0],["2018-12-12",7.9488,7.9536,7.8008,7.8867,2935700.0],["2018-12-13",7.9357,7.965,7.7693,7.7987,3139700.0],["2018-12-14",7.7644,7.8721,7.74,7.8378,2609700.0],["2018-12-17",7.828,7.8378,7.4073,7.422,5802100.0],["2018-12-18",7.51,7.6177,7.4709,7.4953,4864200.0],["2018-12-19",7.5736,7.784,7.5002,7.5443,5072300.0],["2018-12-20",7.5345,7.5443,7.2899,7.4073,5814600.0],["2018-12-21",7.3926,7.5198,7.2458,7.2605,5102400.0],["2018-12-24",7.2165,7.2801,7.0942,7.1969,2712500.0],["2018-12-26",7.2214,7.4317,7.1675,7.4268,4290800.0],["2018-12-27",7.3877,7.5443,7.2654,7.5443,4338200.0],["2018-12-28",7.6079,7.6813,7.5296,7.6225,3452400.0],["2018-12-31",7.6519,7.6861,7.5296,7.6225,4396800.0],["2019-01-02",7.554,7.6666,7.5198,7.5785,2058400.0],["2019-01-03",7.5589,7.6128,7.4758,7.4758,2515900.0],["2019-01-04",7.5492,7.7644,7.5443,7.7106,1807100.0],["2019-01-07",7.74,7.9748,7.7253,7.8721,2545300.0],["2019-01-08",7.9161,8.0335,7.877,8.0237,2930400.0],["2019-01-09",8.0531,8.058,7.8672,7.9357,2174300.0],["2019-01-10",7.9014,8.0237,7.8818,7.9699,1599400.0],["2019-01-11",7.9308,8.0042,7.9308,7.9699,1672200.0],["2019-01-14",7.965,8.0384,7.9259,7.9552,1676000.0],["2019-01-15",7.9406,8.0042,7.9406,7.9944,1487000.0],["2019-01-16",8.0139,8.0384,7.921,7.9406,6404000.0],["2019-01-17",7.9308,8.0091,7.9259,7.9797,1442800.0],["2019-01-18",8.0139,8.0188,7.921,7.9455,1777100.0],["2019-01-22",7.9112,7.9699,7.7938,7.828,2921900.0],["2019-01-23",7.8818,7.8818,7.74,7.8134,2922500.0],["2019-01-24",7.8134,7.8623,7.8085,7.8525,2746500.0],["2019-01-25",7.877,7.9014,7.8378,7.877,1878500.0],["2019-01-28",7.8574,7.8867,7.7938,7.8721,1724400.0],["2019-01-29",7.8721,7.9063,7.8476,7.8672,1261000.0],["2019-01-30",7.877,7.9748,7.8623,7.9503,1714100.0],["2019-01-31",7.9552,8.0188,7.9357,7.9748,2198100.0],["2019-02-01",7.9895,7.9993,7.9308,7.9748,2045900.0],["2019-02-04",7.9993,8.0873,7.9846,8.0727,1663000.0],["2019-02-05",8.0824,8.1509,8.0531,8.146,1941000.0],["2019-02-06",8.1314,8.1509,8.0922,8.1412,1700300.0],["2019-02-07",8.1656,8.1656,8.0335,8.0873,1454800.0],["2019-02-08",8.0727,8.1216,8.058,8.0922,1600000.0],["2019-02-11",8.1265,8.195,8.1118,8.1216,2161800.0],["2019-02-12",8.3075,8.4494,8.2048,8.3515,5383800.0],["2019-02-13",8.3662,8.4298,8.3075,8.3564,2489900.0],["2019-02-14",8.3417,8.3956,8.3369,8.3907,2639900.0],["2019-02-15",8.4053,8.4347,8.3124,8.3956,2902800.0],["2019-02-19",8.3956,8.42,8.3417,8.3907,2309800.0],["2019-02-20",8.376,8.4249,8.3515,8.4249,1878400.0],["2019-02-21",8.4151,8.4983,8.3956,8.4836,1957000.0],["2019-02-22",8.4787,8.5619,8.4543,8.5326,2395300.0],["2019-02-25",8.5619,8.5668,8.4738,8.5277,1938600.0],["2019-02-26",8.5179,8.5521,8.4885,8.4885,1924600.0],["2019-02-27",8.4885,8.5326,8.4836,8.4983,1407100.0],["2019-02-28",8.5179,8.5423,8.4689,8.4738,2425600.0],["2019-03-01",8.5277,8.557,8.4787,8.4983,2484700.0],["2019-03-04",8.513,8.5766,8.4983,8.5423,2098800.0],["2019-03-05",8.5277,8.5326,8.4494,8.4592,2256000.0],["2019-03-06",8.4641,8.5081,8.4298,8.4396,1548000.0],["2019-03-07",8.4298,8.4689,8.3564,8.4543,2472800.0],["2019-03-08",8.4543,8.469,8.3613,8.4445,1774500.0],["2019-03-11",8.4641,8.557,8.4543,8.5521,1966800.0],["2019-03-12",8.5619,8.5815,8.513,8.5521,1848400.0],["2019-03-13",8.5619,8.5668,8.4983,8.5228,2758200.0],["2019-03-14",8.5478,8.6331,8.5278,8.5679,3368900.0],["2019-03-15",8.5729,8.618,8.5428,8.608,2574300.0],["2019-03-18",8.618,8.628,8.5679,8.613,1519000.0],["2019-03-19",8.6381,8.6431,8.5178,8.5278,2086700.0],["2019-03-20",8.4977,8.608,8.4977,8.5679,2253100.0],["2019-03-21",8.5579,8.603,8.5478,8.5528,1482800.0],["2019-03-22",8.5328,8.5829,8.4927,8.5228,1893200.0],["2019-03-25",8.5178,8.5478,8.4426,8.5378,1926700.0],["2019-03-26",8.5629,8.593,8.4927,8.5178,1973600.0],["2019-03-27",8.5478,8.5729,8.5228,8.5228,1542400.0],["2019-03-28",8.5528,8.5879,8.5178,8.5829,1679200.0],["2019-03-29",8.623,8.6481,8.5879,8.593,1628700.0],["2019-04-01",8.6331,8.7785,8.618,8.7734,3497200.0],["2019-04-02",8.7584,8.7835,8.7233,8.7634,2154200.0],["2019-04-03",8.7734,8.7935,8.6932,8.7183,2123400.0],["2019-04-04",8.7233,8.7484,8.7033,8.7233,1018500.0],["2019-04-05",8.7283,8.7534,8.7233,8.7434,1008000.0],["2019-04-08",8.7283,8.7434,8.7133,8.7434,1002700.0],["2019-04-09",8.7233,8.7383,8.618,8.6331,1492800.0],["2019-04-10",8.6381,8.7032,8.6381,8.6882,879900.0],["2019-04-11",8.6932,8.7333,8.6782,8.6982,1077400.0],["2019-04-12",8.7484,8.7484,8.6732,8.6982,1095500.0],["2019-04-15",8.7183,8.7484,8.6631,8.6682,769900.0],["2019-04-16",8.6832,8.7484,8.6832,8.7183,992600.0],["2019-04-17",8.7434,8.7434,8.6832,8.6882,987000.0],["2019-04-18",8.6682,8.7133,8.6481,8.6982,1161400.0],["2019-04-22",8.6832,8.7383,8.6832,8.7183,734000.0],["2019-04-23",8.7183,8.7885,8.7133,8.7684,1055800.0],["2019-04-24",8.7835,8.8336,8.7684,8.7684,1203500.0],["2019-04-25",8.7885,8.7885,8.7183,8.7534,1408500.0],["2019-04-26",8.7534,8.8386,8.7434,8.8186,1134200.0],["2019-04-29",8.8336,8.8837,8.8236,8.8587,1539000.0],["2019-04-30",8.9188,9.0592,8.7985,9.0241,2600100.0],["2019-05-01",9.0442,9.0492,8.8637,8.8737,2161600.0],["2019-05-02",8.8486,8.9038,8.8436,8.8537,1599600.0],["2019-05-03",8.8587,8.969,8.8587,8.8938,1313300.0],["2019-05-06",8.8486,8.974,8.8135,8.9589,1270100.0],["2019-05-07",8.9038,8.9389,8.8386,8.8787,1473900.0],["2019-05-08",8.8486,8.8988,8.8336,8.8537,1222900.0],["2019-05-09",8.8386,8.8737,8.7985,8.8687,1380000.0],["2019-05-10",8.8787,8.9389,8.8286,8.9088,1701100.0],["2019-05-13",8.8486,8.8737,8.7183,8.7835,1816400.0],["2019-05-14",8.7935,8.8988,8.7935,8.8787,1120000.0],["2019-05-15",8.8386,8.8737,8.8085,8.8135,1650500.0],["2019-05-16",8.8336,8.8587,8.7985,8.8236,1890000.0],["2019-05-17",8.8236,8.9589,8.8035,8.9138,1355700.0],["2019-05-20",8.9088,8.989,8.9038,8.989,1195900.0],["2019-05-21",8.999,9.0191,8.969,9.0041,1124600.0],["2019-05-22",8.979,9.0091,8.9238,8.9389,1403100.0],["2019-05-23",8.9088,8.999,8.8536,8.989,1683300.0],["2019-05-24",9.004,9.0341,8.9539,8.9639,1253400.0],["2019-05-28",8.9589,8.999,8.9339,8.9589,1005200.0],["2019-05-29",8.9489,8.9589,8.8687,8.8837,2033900.0],["2019-05-30",8.9188,8.9539,8.8336,8.8938,1222000.0],["2019-05-31",8.8486,8.8536,8.7784,8.8035,2263900.0],["2019-06-03",8.7935,8.8988,8.7634,8.8637,1621400.0],["2019-06-04",8.9238,8.989,8.8787,8.9639,1449600.0],["2019-06-05",8.9639,8.984,8.9138,8.9539,1380800.0],["2019-06-06",8.969,8.999,8.9389,8.969,1799100.0],["2019-06-07",8.989,9.0291,8.9639,9.0041,1781200.0],["2019-06-10",9.0442,9.1294,9.0091,9.0843,2801100.0],["2019-06-11",9.0993,9.1444,8.994,9.0191,3095600.0],["2019-06-12",9.0241,9.0692,8.974,9.0391,2658300.0],["2019-06-13",9.111,9.1675,9.0545,9.0751,4209300.0],["2019-06-14",9.111,9.1931,9.1059,9.1675,2055200.0],["2019-06-17",9.1726,9.2239,9.1315,9.2188,1885900.0],["2019-06-18",9.2291,9.2907,9.2137,9.2496,2022000.0],["2019-06-19",9.2599,9.3163,9.2393,9.2958,2149200.0],["2019-06-20",9.3163,9.3215,9.1983,9.2291,1916100.0],["2019-06-21",9.2188,9.2496,9.1829,9.2085,2444500.0],["2019-06-24",9.2239,9.2496,9.1726,9.1931,1326900.0],["2019-06-25",9.1931,9.2137,9.0956,9.1367,1352400.0],["2019-06-26",9.1213,9.1623,9.0699,9.0751,1672200.0],["2019-06-27",9.0751,9.1161,9.0494,9.1007,1490700.0],["2019-06-28",9.1623,9.2239,9.111,9.2085,2018100.0],["2019-07-01",9.2547,9.2753,9.1983,9.2342,1926200.0],["2019-07-02",9.2342,9.3009,9.2188,9.2753,1654200.0],["2019-07-03",9.2855,9.2907,9.2445,9.2804,745900.0],["2019-07-05",9.2855,9.3009,9.2445,9.3009,1022800.0],["2019-07-08",9.2753,9.3112,9.2496,9.2701,1201500.0],["2019-07-09",9.2496,9.3112,9.2496,9.3061,950100.0],["2019-07-10",9.3061,9.3574,9.2958,9.342,1821700.0],["2019-07-11",9.3574,9.3677,9.3163,9.3163,960900.0],["2019-07-12",9.3317,9.3523,9.2907,9.3523,923900.0],["2019-07-15",9.3625,9.3779,9.342,9.3625,750400.0],["2019-07-16",9.3625,9.3882,9.3574,9.3677,773700.0],["2019-07-17",9.3677,9.3831,9.2907,9.3163,1224600.0],["2019-07-18",9.3163,9.342,9.2804,9.3317,997600.0],["2019-07-19",9.3266,9.3523,9.3009,9.3215,923600.0],["2019-07-22",9.342,9.342,9.265,9.2701,983000.0],["2019-07-23",9.2855,9.342,9.2753,9.3266,954000.0],["2019-07-24",9.3266,9.3369,9.3163,9.3317,1044600.0],["2019-07-25",9.3317,9.3471,9.2855,9.3112,1482300.0],["2019-07-26",9.3163,9.3882,9.3163,9.3471,1039200.0],["2019-07-29",9.3625,9.3677,9.3266,9.3523,1673100.0],["2019-07-30",9.3831,9.6192,9.3523,9.5986,3176100.0],["2019-07-31",9.6192,9.6654,9.4703,9.5319,2015900.0],["2019-08-01",9.5319,9.5524,9.3677,9.4036,2302600.0],["2019-08-02",9.4344,9.5062,9.3985,9.4652,1528400.0],["2019-08-05",9.4498,9.4857,9.2188,9.2701,3344400.0],["2019-08-06",9.3317,9.4652,9.3215,9.4344,1584400.0],["2019-08-07",9.3728,9.419,9.2701,9.3985,1742900.0],["2019-08-08",9.4446,9.5627,9.4241,9.5576,2293400.0],["2019-08-09",9.5216,9.5576,9.4857,9.5422,1582700.0],["2019-08-12",9.5011,9.5268,9.3882,9.4139,1465300.0],["2019-08-13",9.3933,9.5268,9.3882,9.5165,1290900.0],["2019-08-14",9.4703,9.4806,9.3831,9.4087,1805100.0],["2019-08-15",9.4293,9.5062,9.4036,9.4139,1694700.0],["2019-08-16",9.4857,9.5884,9.4703,9.5678,1569600.0],["2019-08-19",9.691,9.7629,9.6654,9.727,2278900.0],["2019-08-20",9.7475,9.7526,9.6756,9.691,1594900.0],["2019-08-21",9.7064,9.7526,9.65,9.7064,1547300.0],["2019-08-22",9.7372,9.7629,9.6756,9.6962,1195000.0],["2019-08-23",9.6448,9.6859,9.496,9.5319,1831700.0],["2019-08-26",9.5473,9.6294,9.5473,9.614,1447600.0],["2019-08-27",9.6602,9.6705,9.537,9.5473,1710000.0],["2019-08-28",9.5627,9.6243,9.5319,9.5935,1839900.0],["2019-08-29",9.6294,9.6808,9.5935,9.6602,1101500.0],["2019-08-30",9.6808,9.727,9.6602,9.6808,1220800.0],["2019-09-03",9.6756,9.6808,9.5524,9.5832,1604400.0],["2019-09-04",9.6038,9.691,9.6038,9.6602,1271000.0],["2019-09-05",9.6962,9.7475,9.65,9.7064,1388900.0],["2019-09-06",9.7064,9.7321,9.6962,9.7116,1024600.0],["2019-09-09",9.7526,9.7629,9.7167,9.7321,1640000.0],["2019-09-10",9.7372,9.7886,9.727,9.7886,1575000.0],["2019-09-11",9.7988,9.8296,9.7629,9.8296,2567400.0],["2019-09-12",9.8296,9.8964,9.8296,9.8502,2036200.0],["2019-09-13",9.9026,9.9971,9.8606,9.9813,3139300.0],["2019-09-16",9.9236,9.9709,9.8711,9.9131,1465300.0],["2019-09-17",9.9236,9.9446,9.8711,9.9341,1637900.0],["2019-09-18",9.9446,9.9709,9.9026,9.9551,1235100.0],["2019-09-19",9.9604,9.9813,9.8869,9.9026,1376100.0],["2019-09-20",9.9026,9.9131,9.8502,9.8921,1516600.0],["2019-09-23",9.8816,9.9341,9.8711,9.8921,883100.0],["2019-09-24",9.9184,9.9184,9.7924,9.8029,1498200.0],["2019-09-25",9.8029,9.8659,9.7872,9.8502,984100.0],["2019-09-26",9.8974,9.9814,9.8816,9.9499,1466000.0],["2019-09-27",9.9761,9.9813,9.8134,9.8449,1610600.0],["2019-09-30",9.8502,9.9079,9.7767,9.7819,2534900.0],["2019-10-01",9.7819,9.8659,9.698,9.7032,2557700.0],["2019-10-02",9.6927,9.6927,9.3988,9.5143,3381800.0],["2019-10-03",9.5038,9.572,9.4303,9.4986,1859000.0],["2019-10-04",9.5248,9.6088,9.5248,9.5878,940400.0],["2019-10-07",9.5878,9.6875,9.572,9.6297,1153300.0],["2019-10-08",9.614,9.635,9.5405,9.5458,1362200.0],["2019-10-09",9.593,9.6612,9.5878,9.6297,1037900.0],["2019-10-10",9.656,9.6875,9.5983,9.6192,1383300.0],["2019-10-11",9.6612,9.698,9.6297,9.635,1209200.0],["2019-10-14",9.6192,9.635,9.5878,9.5878,858100.0],["2019-10-15",9.593,9.698,9.593,9.656,1100100.0],["2019-10-16",9.656,9.7085,9.6455,9.6455,1088200.0],["2019-10-17",9.677,9.7295,9.6717,9.719,1050100.0],["2019-10-18",9.7085,9.7714,9.698,9.74,804500.0],["2019-10-21",9.7452,9.8449,9.7347,9.8082,1003500.0],["2019-10-22",9.7714,9.8029,9.7085,9.7662,1407100.0],["2019-10-23",9.7819,9.8082,9.6717,9.6875,1438700.0],["2019-10-24",9.7242,9.7347,9.6455,9.6717,843300.0],["2019-10-25",9.6822,9.7085,9.6455,9.6455,923700.0],["2019-10-28",9.6822,9.7504,9.6612,9.6927,1195400.0],["2019-10-29",9.677,9.7609,9.656,9.7242,1780800.0],["2019-10-30",9.7767,9.7767,9.677,9.7242,2128800.0],["2019-10-31",9.7137,9.7609,9.5983,9.6035,3395300.0],["2019-11-01",9.6402,9.719,9.6402,9.7085,2146400.0],["2019-11-04",9.7609,9.8029,9.6875,9.7295,1189700.0],["2019-11-05",9.7609,9.8082,9.7347,9.7504,1301800.0],["2019-11-06",9.7819,9.8082,9.7504,9.7924,1821900.0],["2019-11-07",9.8029,9.8134,9.7347,9.7504,1642500.0],["2019-11-08",9.7452,9.8029,9.7085,9.7242,1217600.0],["2019-11-11",9.7085,9.7452,9.6612,9.7347,1250000.0],["2019-11-12",9.7662,9.7872,9.7347,9.7662,2081300.0],["2019-11-13",9.74,9.7977,9.719,9.7924,2122500.0],["2019-11-14",9.7924,9.8134,9.7609,9.7872,1736400.0],["2019-11-15",9.8029,9.8292,9.7872,9.7924,1561900.0],["2019-11-18",9.8134,9.8239,9.7872,9.8187,1708600.0],["2019-11-19",9.8239,9.8292,9.7819,9.8187,2046400.0],["2019-11-20",9.8134,9.8344,9.7662,9.8187,1671600.0],["2019-11-21",9.8344,9.8397,9.7452,9.7609,1592000.0],["2019-11-22",9.7714,9.7872,9.7347,9.74,1071300.0],["2019-11-25",9.7767,9.8711,9.7609,9.8292,1796100.0],["2019-11-26",9.8606,9.8711,9.8082,9.8292,1833100.0],["2019-11-27",9.8397,9.8869,9.8082,9.8869,1336400.0],["2019-11-29",9.8921,9.9184,9.8029,9.8292,1174500.0],["2019-12-02",9.8607,9.8607,9.7924,9.8082,2388500.0],["2019-12-03",9.7767,9.8239,9.7242,9.8187,1854800.0],["2019-12-04",9.8187,9.8397,9.7924,9.7977,1622300.0],["2019-12-05",9.8292,9.8554,9.8134,9.8292,1469800.0],["2019-12-06",9.8711,9.8974,9.8292,9.8344,2289400.0],["2019-12-09",9.8659,9.9184,9.8397,9.8816,2223900.0],["2019-12-10",9.8869,9.9184,9.8554,9.8921,2376400.0],["2019-12-11",9.9079,9.9709,9.8921,9.9551,1740600.0],["2019-12-12",9.9551,9.9918,9.9446,9.9813,1574700.0],["2019-12-13",9.9814,10.0296,9.8848,9.9277,4471600.0],["2019-12-16",9.9384,9.9921,9.917,9.9492,3229500.0],["2019-12-17",9.9545,9.9974,9.9492,9.976,5719900.0],["2019-12-18",9.9813,10.0082,9.976,9.9921,1456500.0],["2019-12-19",10.0028,10.0135,9.9653,9.9867,2615400.0],["2019-12-20",9.9974,10.0189,9.976,10.0135,2535600.0],["2019-12-23",10.0135,10.0296,9.9331,9.9492,1781000.0],["2019-12-24",9.9652,9.9813,9.9492,9.9706,673400.0],["2019-12-26",9.976,10.0082,9.9599,9.9706,1418900.0],["2019-12-27",9.9653,10.0136,9.9599,9.9975,1152200.0],["2019-12-30",10.0457,10.0511,9.9384,9.9599,1872600.0],["2019-12-31",9.9384,10.0243,9.9384,10.0082,1600300.0],["2020-01-02",10.0296,10.0511,9.976,10.0135,1957200.0],["2020-01-03",9.976,10.0189,9.9706,10.0135,1714100.0],["2020-01-06",10.0028,10.0565,9.9813,10.0296,1995000.0],["2020-01-07",10.0189,10.0565,9.9974,10.0028,1551800.0],["2020-01-08",10.0189,10.0779,10.0082,10.0511,1742400.0],["2020-01-09",10.0672,10.0779,10.0135,10.0404,1821900.0],["2020-01-10",10.0404,10.0672,10.0028,10.0135,1081100.0],["2020-01-13",10.035,10.0779,10.0135,10.0565,1520700.0],["2020-01-14",10.0672,10.1316,10.0618,10.1262,1294100.0],["2020-01-15",10.1048,10.1638,10.0779,10.1209,1286800.0],["2020-01-16",10.1692,10.2228,10.1423,10.196,1998600.0],["2020-01-17",10.2336,10.2711,10.137,10.1745,3544700.0],["2020-01-21",10.1745,10.2765,10.1477,10.2175,3533100.0],["2020-01-22",10.2389,10.3033,10.2282,10.2819,1749400.0],["2020-01-23",10.2765,10.3033,10.1692,10.2604,1300200.0],["2020-01-24",10.2819,10.2872,10.137,10.1423,1608100.0],["2020-01-27",10.1155,10.1477,10.0779,10.0887,1558600.0],["2020-01-28",10.1101,10.1906,10.094,10.1531,1578700.0],["2020-01-29",10.1692,10.2014,10.1423,10.1638,1513300.0],["2020-01-30",10.1316,10.2121,10.0994,10.2067,1611800.0],["2020-01-31",10.2014,10.2175,10.0779,10.0994,1359100.0],["2020-02-03",10.1155,10.1853,10.1101,10.1155,1329400.0],["2020-02-04",10.1799,10.196,10.1531,10.1638,1280100.0],["2020-02-05",10.2067,10.2336,10.1799,10.2282,1413900.0],["2020-02-06",10.2711,10.2926,10.2282,10.2604,1841900.0],["2020-02-07",10.2658,10.3248,10.2175,10.3194,1826900.0],["2020-02-10",10.3141,10.3194,10.2497,10.3033,1400100.0],["2020-02-11",10.3033,10.3677,10.2819,10.3087,1825700.0],["2020-02-12",10.3087,10.3731,10.1531,10.1906,2102400.0],["2020-02-13",10.196,10.298,10.1316,10.2872,2114200.0],["2020-02-14",10.3033,10.3194,10.196,10.2067,2136200.0],["2020-02-18",10.196,10.2282,10.1692,10.2014,1732200.0],["2020-02-19",10.2014,10.2175,10.1316,10.137,1995000.0],["2020-02-20",10.1477,10.2175,10.1423,10.2121,2152400.0],["2020-02-21",10.2014,10.2336,10.1531,10.196,1634700.0],["2020-02-24",10.0618,10.0618,9.9277,10.0243,3371200.0],["2020-02-25",10.0243,10.0618,9.5467,9.5681,5786100.0],["2020-02-26",9.6325,9.7828,9.6218,9.6486,3834300.0],["2020-02-27",9.552,9.6111,9.2247,9.332,7886500.0],["2020-02-28",9.1388,9.5359,8.9671,9.2247,12853900.0],["2020-03-02",9.2408,9.5467,9.2301,9.5252,5770300.0],["2020-03-03",9.5681,9.7345,9.375,9.493,5039200.0],["2020-03-04",9.6594,9.7291,9.5306,9.6755,2493200.0],["2020-03-05",9.5306,9.6701,9.4876,9.5252,3303100.0],["2020-03-06",9.3535,9.3803,9.112,9.332,5730600.0],["2020-03-09",8.7471,9.0154,8.3178,8.7847,7476000.0],["2020-03-10",9.0852,9.1442,8.5378,8.8115,5433800.0],["2020-03-11",8.6183,8.6934,8.3768,8.5324,7257800.0],["2020-03-12",8.0441,8.1139,7.647,7.647,11883500.0],["2020-03-13",8.2323,8.4586,7.4648,8.0887,7173600.0],["2020-03-16",6.6256,7.5034,6.6256,6.8298,9660300.0],["2020-03-17",6.8685,6.9789,6.2115,6.4931,12023100.0],["2020-03-18",6.1286,6.1563,4.4778,4.9636,15944800.0],["2020-03-19",4.8808,6.4268,4.3618,5.8636,13463500.0],["2020-03-20",6.1066,6.4875,5.7256,5.7366,8657300.0],["2020-03-23",5.5323,5.6096,4.417,4.4612,12424000.0],["2020-03-24",5.582,5.6538,5.0851,5.4495,7307800.0],["2020-03-25",5.6538,6.9403,5.6317,6.1839,10433500.0],["2020-03-26",6.4544,7.3765,6.4047,6.5814,8234300.0],["2020-03-27",6.3661,6.8354,5.9188,6.2335,5375300.0],["2020-03-30",5.9906,6.0734,5.5544,5.8747,6248500.0],["2020-03-31",5.9078,6.3164,5.8802,5.952,4677400.0],["2020-04-01",5.6593,5.9244,5.3777,5.4716,6437300.0],["2020-04-02",5.5379,5.582,5.2287,5.3281,5024100.0],["2020-04-03",5.3557,5.3722,4.9084,5.0409,5435500.0],["2020-04-06",5.4716,5.7753,5.2784,5.3612,4680700.0],["2020-04-07",5.8084,6.2556,5.8029,6.079,5916600.0],["2020-04-08",6.3053,6.7029,6.217,6.482,6266500.0],["2020-04-09",7.1225,7.5034,7.001,7.2329,6811500.0],["2020-04-13",7.4869,7.4979,6.6476,7.139,6712500.0],["2020-04-14",7.2881,7.5311,7.1004,7.2771,3239600.0],["2020-04-15",6.9127,7.0397,6.5427,6.7139,4426900.0],["2020-04-16",6.8961,6.8961,6.4047,6.5593,3370200.0],["2020-04-17",6.9348,7.0121,6.6587,6.7139,2873300.0],["2020-04-20",6.5427,6.736,6.3495,6.4599,3052800.0],["2020-04-21",6.2115,6.4323,6.101,6.1949,3536300.0],["2020-04-22",6.3274,6.3716,6.1176,6.1618,3005500.0],["2020-04-23",6.3274,6.3274,6.079,6.2667,2842100.0],["2020-04-24",6.2722,6.482,6.1673,6.4323,4086300.0],["2020-04-27",6.4986,6.9016,6.4489,6.7691,5439000.0],["2020-04-28",7.0617,7.1722,6.7636,6.7912,3643300.0],["2020-04-29",7.0121,7.2274,7.001,7.1832,3668300.0],["2020-04-30",7.0728,7.2053,6.9237,7.0894,2384200.0],["2020-05-01",6.9237,6.9292,6.7194,6.8409,2394900.0],["2020-05-04",6.6642,6.863,6.5869,6.8519,3508600.0],["2020-05-05",7.2771,7.509,6.9679,7.0121,3676200.0],["2020-05-06",7.0562,7.3985,7.001,7.2881,4596100.0],["2020-05-07",7.4261,7.5421,7.2881,7.3102,2916900.0],["2020-05-08",7.4151,7.5476,7.3323,7.4924,1836100.0],["2020-05-11",7.3985,7.647,7.3323,7.6249,2354400.0],["2020-05-12",7.6746,7.7464,7.4869,7.4979,2071500.0],["2020-05-13",7.4427,7.4979,6.9348,7.117,3499200.0],["2020-05-14",6.9734,7.3102,6.7249,7.2329,2835000.0],["2020-05-15",7.1998,7.4703,7.117,7.3875,1890800.0],["2020-05-18",7.6249,7.7243,7.5034,7.5973,2753900.0],["2020-05-19",7.6249,7.8071,7.5476,7.6746,1997600.0],["2020-05-20",7.8623,7.9728,7.774,7.901,2070800.0],["2020-05-21",7.901,8.0059,7.8623,7.9507,1717800.0],["2020-05-22",8.0004,8.166,7.9507,8.1274,2147600.0],["2020-05-26",8.3703,8.6077,8.3372,8.4697,3916800.0],["2020-05-27",8.6905,8.7347,8.2985,8.5415,2099100.0],["2020-05-28",8.5856,8.6629,8.2433,8.3261,2829700.0],["2020-05-29",8.1991,8.3206,8.0887,8.1439,2744700.0],["2020-06-01",8.177,8.4642,8.1715,8.3758,1833800.0],["2020-06-02",8.4586,8.558,8.3372,8.5249,3364400.0],["2020-06-03",8.6629,8.7237,8.5635,8.6022,2353800.0],["2020-06-04",8.6132,8.696,8.4476,8.6298,2523400.0],["2020-06-05",8.8893,8.9887,8.5359,8.5525,2990300.0],["2020-06-08",8.685,8.9942,8.6795,8.9445,3245000.0],["2020-06-09",8.7844,8.801,8.5911,8.7789,3352300.0],["2020-06-10",8.8396,8.8727,8.4089,8.6187,4189400.0],["2020-06-11",8.2599,8.3592,8.039,8.1163,5393700.0],["2020-06-12",8.4285,8.6385,8.1617,8.3944,3755500.0],["2020-06-15",8.0596,8.6271,7.9404,8.5533,2881300.0],["2020-06-16",8.8542,8.8542,8.4739,8.5647,1998900.0],["2020-06-17",8.576,8.6782,8.4625,8.4796,1700600.0],["2020-06-18",8.4001,8.559,8.3263,8.5193,1930100.0],["2020-06-19",8.6498,8.6498,8.4058,8.4285,2708100.0],["2020-06-22",8.3887,8.4115,8.2128,8.332,2119100.0],["2020-06-23",8.4001,8.4342,8.2979,8.315,1860800.0],["2020-06-24",8.2639,8.2866,7.912,8.105,2351500.0],["2020-06-25",8.0255,8.139,7.9233,8.0993,1708000.0],["2020-06-26",8.1106,8.1844,7.9006,7.9177,3180400.0],["2020-06-29",7.946,8.0652,7.7928,8.0539,2712700.0],["2020-06-30",8.2014,8.3036,8.0879,8.2014,2827000.0],["2020-07-01",8.1674,8.3831,8.1674,8.3206,2897600.0],["2020-07-02",8.4852,8.5533,8.2071,8.2185,1982400.0],["2020-07-06",8.3433,8.3944,8.1106,8.1901,1896200.0],["2020-07-07",8.1277,8.1504,7.9006,7.929,1550100.0],["2020-07-08",7.929,8.139,7.9063,8.122,2022600.0],["2020-07-09",8.0879,8.1617,7.7474,7.8325,2374600.0],["2020-07-10",7.8155,8.0028,7.7814,7.9631,1438600.0],["2020-07-13",8.0141,8.156,7.9347,7.9801,1688900.0],["2020-07-14",7.9744,8.0652,7.9177,8.0425,1478900.0],["2020-07-15",8.1447,8.2185,8.0823,8.1787,2007100.0],["2020-07-16",8.1163,8.1163,8.0198,8.0709,1299500.0],["2020-07-17",8.0596,8.122,7.9347,8.0369,1253600.0],["2020-07-20",8.0028,8.0312,7.8836,7.9404,2150400.0],["2020-07-21",8.0028,8.0255,7.8041,7.8836,3120500.0],["2020-07-22",7.8609,8.0709,7.8609,8.0028,1917400.0],["2020-07-23",7.9971,8.122,7.9006,7.9801,1557200.0],["2020-07-24",7.9801,8.0255,7.8098,7.8155,1727200.0],["2020-07-27",7.8382,7.8609,7.7133,7.7531,1752000.0],["2020-07-28",7.7474,7.8155,7.6623,7.7758,1735100.0],["2020-07-29",7.7474,7.895,7.7133,7.895,1342800.0],["2020-07-30",7.8098,7.912,7.7701,7.895,1480000.0],["2020-07-31",7.9177,8.0142,7.8609,8.0028,1707100.0],["2020-08-03",8.0198,8.2696,7.9914,8.1901,3750000.0],["2020-08-04",8.1901,8.3887,8.1333,8.2582,2728600.0],["2020-08-05",8.349,8.4228,8.2923,8.3887,2358200.0],["2020-08-06",8.3604,8.4115,8.2469,8.2639,1504600.0],["2020-08-07",8.2582,8.4796,8.2298,8.4398,2577600.0],["2020-08-10",8.4739,8.6158,8.4342,8.525,2398800.0],["2020-08-11",8.5874,8.6044,8.4398,8.4625,1851200.0],["2020-08-12",8.5533,8.576,8.4171,8.5136,2250800.0],["2020-08-13",8.5079,8.559,8.3717,8.4001,2254600.0],["2020-08-14",8.315,8.3604,8.2185,8.2696,2759500.0],["2020-08-17",8.2923,8.2923,8.0596,8.1447,2564600.0],["2020-08-18",8.1617,8.1958,8.0539,8.0879,1888700.0],["2020-08-19",8.0766,8.0879,7.9801,8.0312,2103800.0],["2020-08-20",8.0255,8.1787,7.9914,8.105,1953100.0],["2020-08-21",8.105,8.122,8.0369,8.0823,1956600.0],["2020-08-24",8.1504,8.3377,8.139,8.315,1770000.0],["2020-08-25",8.3547,8.3717,8.1333,8.2412,1614300.0],["2020-08-26",8.2412,8.2525,8.0936,8.105,1352100.0],["2020-08-27",8.0879,8.2412,8.0879,8.2185,1613900.0],["2020-08-28",8.2696,8.4285,8.2696,8.3944,2525200.0],["2020-08-31",8.3831,8.4171,8.2696,8.349,1813000.0],["2020-09-01",8.2979,8.3377,8.2298,8.2866,2105400.0],["2020-09-02",8.2866,8.3263,8.1617,8.2866,1918200.0],["2020-09-03",8.3036,8.3604,8.0596,8.0766,4380400.0],["2020-09-04",8.1901,8.2241,7.8439,7.9971,3733400.0],["2020-09-08",7.9914,8.0823,7.895,8.0425,2932700.0],["2020-09-09",8.1447,8.1447,7.9631,7.9744,3255600.0],["2020-09-10",8.0198,8.156,8.0142,8.0936,2316800.0],["2020-09-11",8.156,8.2923,8.1504,8.2696,2653800.0],["2020-09-14",8.3162,8.3629,8.2229,8.3162,2117800.0],["2020-09-15",8.3221,8.3396,8.1879,8.1995,1912700.0],["2020-09-16",8.2229,8.2345,8.147,8.1587,2230600.0],["2020-09-17",8.147,8.1703,8.1062,8.1237,1821200.0],["2020-09-18",8.1295,8.147,8.0536,8.0595,3560100.0],["2020-09-21",8.0069,8.0186,7.9136,7.9953,3014800.0],["2020-09-22",8.0069,8.0828,7.9661,8.0361,1217800.0],["2020-09-23",8.0361,8.077,7.8202,7.826,1744000.0],["2020-09-24",7.8085,7.8669,7.6743,7.7443,2458800.0],["2020-09-25",7.7618,8.0011,7.7385,7.9953,1589500.0],["2020-09-28",8.0653,8.2871,8.0303,8.2345,1968500.0],["2020-09-29",8.2345,8.2696,8.0361,8.1353,1640700.0],["2020-09-30",8.2987,8.2987,8.1237,8.1412,2397700.0],["2020-10-01",8.147,8.3863,8.147,8.3804,2697300.0],["2020-10-02",8.1995,8.4096,8.1703,8.3688,1741600.0],["2020-10-05",8.4096,8.4563,8.3162,8.3338,1115100.0],["2020-10-06",8.3921,8.398,8.217,8.2462,1128200.0],["2020-10-07",8.2812,8.3396,8.2287,8.2754,949100.0],["2020-10-08",8.2987,8.4155,8.2987,8.3921,1150100.0],["2020-10-09",8.4621,8.5205,8.3571,8.3804,1269800.0],["2020-10-12",8.3921,8.4505,8.2404,8.2637,1390600.0],["2020-10-13",8.2871,8.2929,8.217,8.2229,1695900.0],["2020-10-14",8.2112,8.2871,8.1703,8.1879,1374500.0],["2020-10-15",8.1412,8.252,8.1412,8.2404,1782200.0],["2020-10-16",8.2696,8.2696,8.147,8.1762,1035100.0],["2020-10-19",8.1703,8.1937,8.0536,8.0653,1621000.0],["2020-10-20",8.112,8.1528,8.0653,8.1061,1508300.0],["2020-10-21",8.0595,8.1645,8.0595,8.0886,1683900.0],["2020-10-22",8.1003,8.1295,7.9836,8.1003,1589200.0],["2020-10-23",8.147,8.2054,8.0711,8.1937,1389200.0],["2020-10-26",8.1879,8.1879,8.0536,8.1762,2111300.0],["2020-10-27",8.2812,8.4155,8.2462,8.2987,2922500.0],["2020-10-28",8.2054,8.2287,7.9661,8.112,4137900.0],["2020-10-29",8.1178,8.1645,7.9953,8.1237,1899800.0],["2020-10-30",8.0595,8.1178,7.9019,8.0711,2268500.0],["2020-11-02",8.217,8.3746,8.1645,8.3162,2453300.0],["2020-11-03",8.3921,8.4038,8.3104,8.3454,1692600.0],["2020-11-04",8.3162,8.4913,8.2462,8.4096,2082000.0],["2020-11-05",8.4505,8.573,8.4505,8.5497,2542600.0],["2020-11-06",8.538,8.5847,8.5147,8.5497,1726000.0],["2020-11-09",8.7773,8.9815,8.6956,8.8415,3181300.0],["2020-11-10",8.9232,9.1508,8.8707,9.1099,2573100.0],["2020-11-11",9.145,9.1916,8.964,9.0049,1957700.0],["2020-11-12",8.9582,9.0341,8.8765,8.9465,1614800.0],["2020-11-13",9.0049,9.1274,8.9874,9.0866,1567100.0],["2020-11-16",9.25,9.3901,9.2208,9.3375,2411400.0],["2020-11-17",9.2909,9.4834,9.285,9.4192,1803600.0],["2020-11-18",9.4543,9.6235,9.4426,9.4426,1857400.0],["2020-11-19",9.4834,9.5651,9.3667,9.4776,1843200.0],["2020-11-20",9.4893,9.4893,9.3959,9.4309,1214800.0],["2020-11-23",9.5185,9.676,9.4543,9.641,2072300.0],["2020-11-24",9.7752,9.9211,9.7577,9.8394,3433900.0],["2020-11-25",9.8453,9.8628,9.7636,9.8044,2375300.0],["2020-11-27",9.8044,9.8861,9.7869,9.8219,1006800.0],["2020-11-30",9.8044,9.8453,9.6118,9.6177,2095600.0],["2020-12-01",9.7519,9.8686,9.6177,9.8102,3311300.0],["2020-12-02",9.7694,9.9153,9.7636,9.8978,1515300.0],["2020-12-03",9.9211,10.1196,9.8744,10.0845,2501000.0],["2020-12-04",10.1604,10.2071,10.067,10.0845,2270600.0],["2020-12-07",10.0904,10.1196,9.9445,10.0729,1726100.0],["2020-12-08",10.0145,10.102,10.0028,10.0612,1679400.0],["2020-12-09",10.1312,10.1312,9.927,10.0437,2477400.0],["2020-12-10",9.8978,9.9036,9.7169,9.8394,3430900.0],["2020-12-11",9.7811,9.927,9.7636,9.9095,2404700.0],["2020-12-14",9.9991,10.0409,9.6644,9.7541,2592400.0],["2020-12-15",9.8736,9.8856,9.7302,9.8557,1332300.0],["2020-12-16",9.8796,9.9453,9.8377,9.9214,1237800.0],["2020-12-17",9.8736,9.9752,9.8676,9.9274,1639000.0],["2020-12-18",9.9274,9.9513,9.7899,9.9035,2200900.0],["2020-12-21",9.8318,9.9513,9.7959,9.8437,1670800.0],["2020-12-22",9.8616,9.8736,9.6883,9.7481,1537700.0],["2020-12-23",9.7541,9.8616,9.7242,9.8019,1413200.0],["2020-12-24",9.8616,9.8616,9.7361,9.784,710800.0],["2020-12-28",9.8497,9.9573,9.8198,9.8198,2176100.0],["2020-12-29",9.8616,9.9692,9.7899,9.9573,1607800.0],["2020-12-30",10.0409,10.1306,9.9274,9.9513,2205000.0],["2020-12-31",9.9812,10.1724,9.9095,10.0947,2339100.0],["2021-01-04",10.1246,10.1246,9.8079,9.8676,2358300.0],["2021-01-05",9.8557,10.017,9.8497,9.9393,1607800.0],["2021-01-06",9.9991,10.1366,9.9872,10.035,1553300.0],["2021-01-07",10.1186,10.2621,10.0828,10.1306,1644100.0],["2021-01-08",10.2561,10.2561,10.0947,10.1605,1424600.0],["2021-01-11",10.1246,10.2322,10.0768,10.1306,1762000.0],["2021-01-12",10.1904,10.2501,10.0768,10.1186,1491600.0],["2021-01-13",10.1246,10.1844,10.0111,10.1246,1641500.0],["2021-01-14",10.1904,10.2501,10.0768,10.2023,2311900.0],["2021-01-15",10.1963,10.3219,10.1665,10.28,1588700.0],["2021-01-19",10.3099,10.4115,10.2143,10.3398,1607200.0],["2021-01-20",10.3996,10.4653,10.3458,10.4533,1167500.0],["2021-01-21",10.4952,10.5251,10.4414,10.5191,1513400.0],["2021-01-22",10.4892,10.4892,10.3577,10.4593,2035700.0],["2021-01-25",10.4533,10.5131,10.3697,10.3876,2094900.0],["2021-01-26",10.4892,10.531,10.3756,10.5191,1715900.0],["2021-01-27",10.3936,10.5131,10.3876,10.4414,2254500.0],["2021-01-28",10.3697,10.4773,10.3697,10.4533,1800300.0],["2021-01-29",10.3996,10.4952,10.2501,10.3398,2838800.0],["2021-02-01",10.3517,10.4593,10.286,10.4593,1706600.0],["2021-02-02",10.5789,10.6685,10.4952,10.5848,1891900.0],["2021-02-03",10.5848,10.6506,10.5669,10.6207,1303700.0],["2021-02-04",10.6685,10.7582,10.6207,10.6566,2287500.0],["2021-02-05",10.6984,10.8837,10.6864,10.812,1758000.0],["2021-02-08",10.8657,10.8837,10.7761,10.8598,1180900.0],["2021-02-09",10.8179,10.8717,10.7343,10.7701,1727900.0],["2021-02-10",10.9076,11.2363,10.8897,11.057,3183500.0],["2021-02-11",10.6924,10.7522,10.5848,10.6386,9686200.0],["2021-02-12",10.6805,10.7522,10.6028,10.7223,3497800.0],["2021-02-16",10.7582,10.7641,10.6506,10.7103,2749200.0],["2021-02-17",10.7103,10.8239,10.6566,10.812,3155500.0],["2021-02-18",10.794,10.8359,10.7343,10.7821,2327900.0],["2021-02-19",10.788,10.812,10.6924,10.7283,2236800.0],["2021-02-22",10.7283,10.8538,10.6984,10.7402,2178200.0],["2021-02-23",10.8418,10.8418,10.6386,10.7343,2563400.0],["2021-02-24",10.794,10.9673,10.7283,10.9494,3084900.0],["2021-02-25",10.9614,11.1287,10.8299,10.8717,2875800.0],["2021-02-26",10.9076,11.0032,10.8478,10.9554,1899200.0],["2021-03-01",11.1168,11.2423,10.9972,11.0092,2401200.0],["2021-03-02",11.057,11.2542,11.0391,11.1765,2104200.0],["2021-03-03",11.2004,11.2961,11.1168,11.2124,2545100.0],["2021-03-04",11.2662,11.308,10.9195,11.069,2811100.0],["2021-03-05",11.1108,11.2303,10.9315,11.2004,2676200.0],["2021-03-08",11.2722,11.4156,11.2184,11.3319,2509500.0],["2021-03-09",11.4694,11.4873,11.2602,11.2722,3159200.0],["2021-03-10",11.3738,11.4455,11.314,11.4037,2452800.0],["2021-03-11",11.3977,11.5112,11.3379,11.4933,2418900.0],["2021-03-12",11.4506,11.4933,11.3163,11.3346,3080300.0],["2021-03-15",11.5482,11.5665,11.3468,11.5238,3266500.0],["2021-03-16",11.536,11.5543,11.359,11.4079,1843200.0],["2021-03-17",11.4079,11.4201,11.3102,11.4079,1567700.0],["2021-03-18",11.3956,11.3956,11.0294,11.0477,2386800.0],["2021-03-19",11.0416,11.2553,11.0172,11.1454,2706400.0],["2021-03-22",11.1698,11.2003,11.0844,11.1637,1797200.0],["2021-03-23",11.1515,11.1759,11.0233,11.066,2012900.0],["2021-03-24",11.1149,11.243,11.0599,11.0782,1851600.0],["2021-03-25",11.0782,11.2858,11.0172,11.2736,1905600.0],["2021-03-26",11.2919,11.4078,11.2308,11.4017,2007900.0],["2021-03-29",11.3529,11.4445,11.3163,11.4384,1746400.0],["2021-03-30",11.4506,11.5421,11.4323,11.5055,1874300.0],["2021-03-31",11.5971,11.5971,11.414,11.4201,2664600.0],["2021-04-01",11.4323,11.6337,11.3834,11.5543,2767300.0],["2021-04-05",11.5665,11.6764,11.5665,11.5971,2114600.0],["2021-04-06",11.6276,11.6825,11.5971,11.652,1373900.0],["2021-04-07",11.7069,11.7619,11.6459,11.7191,1627600.0],["2021-04-08",11.7313,11.7924,11.7069,11.7741,1394400.0],["2021-04-09",11.8168,11.8412,11.7191,11.8107,1251600.0],["2021-04-12",11.8412,11.8473,11.7802,11.8107,1526800.0],["2021-04-13",11.7069,11.7619,11.6703,11.7619,1576400.0],["2021-04-14",11.7191,11.8046,11.7191,11.7741,1430200.0],["2021-04-15",11.7741,11.8961,11.7497,11.8961,1456100.0],["2021-04-16",11.9023,11.9816,11.8778,11.9755,1358100.0],["2021-04-19",12.0121,12.0609,11.9145,11.945,1654300.0],["2021-04-20",11.945,11.9877,11.8046,11.8717,1765900.0],["2021-04-21",11.8778,12.0182,11.829,12.006,1776700.0],["2021-04-22",11.9694,12.006,11.9084,11.9145,1244600.0],["2021-04-23",11.9267,11.9633,11.8839,11.9389,1200300.0],["2021-04-26",11.9755,11.9938,11.8717,11.8961,1835300.0],["2021-04-27",11.8961,11.9999,11.8778,11.9633,1455500.0],["2021-04-28",11.8961,11.9999,11.8168,11.8229,2202300.0],["2021-04-29",11.9755,12.0426,11.89,11.9694,1727500.0],["2021-04-30",11.9938,11.9938,11.7375,11.7497,2402500.0],["2021-05-03",11.8717,11.89,11.6642,11.6703,2569800.0],["2021-05-04",11.7191,11.7252,11.5482,11.5971,2437600.0],["2021-05-05",11.6398,11.6886,11.5604,11.652,2048200.0],["2021-05-06",11.6886,11.6886,11.5421,11.6337,1934200.0],["2021-05-07",11.6886,11.7436,11.6337,11.7436,1631300.0],["2021-05-10",11.7741,11.829,11.6825,11.6886,2501900.0],["2021-05-11",11.6459,11.6886,11.4628,11.5604,2487200.0],["2021-05-12",11.5604,11.5788,11.1271,11.1637,3503900.0],["2021-05-13",11.1698,11.5116,11.1454,11.4506,2423500.0],["2021-05-14",11.5238,11.6154,11.4689,11.5421,1564800.0],["2021-05-17",11.652,11.6581,11.4628,11.6215,1981400.0],["2021-05-18",11.6581,11.7069,11.6032,11.6398,1509900.0],["2021-05-19",11.5665,11.6703,11.475,11.6703,1599800.0],["2021-05-20",11.6459,11.7619,11.6276,11.7252,1826200.0],["2021-05-21",11.7497,11.7741,11.6703,11.7436,1318300.0],["2021-05-24",11.7863,11.8168,11.7008,11.8107,1683600.0],["2021-05-25",11.8717,11.8717,11.6337,11.6459,2740400.0],["2021-05-26",11.7008,11.8656,11.6947,11.8473,1349000.0],["2021-05-27",11.8717,11.9084,11.829,11.89,1715900.0],["2021-05-28",11.9511,11.9633,11.8473,11.8839,1291500.0],["2021-06-01",11.9938,11.9999,11.89,11.945,2018300.0],["2021-06-02",11.9877,12.0487,11.9267,12.0304,2767300.0],["2021-06-03",12.0548,12.1342,11.9999,12.0732,1937600.0],["2021-06-04",12.0793,12.0854,12.0121,12.0365,1816100.0],["2021-06-07",12.1159,12.1647,12.0671,12.122,2165800.0],["2021-06-08",12.1525,12.1647,12.0243,12.1403,2461000.0],["2021-06-09",12.1159,12.2074,12.0793,12.1891,2464800.0],["2021-06-10",12.2502,12.2685,12.0243,12.0426,3940400.0],["2021-06-11",12.1342,12.183,12.0548,12.183,2951600.0],["2021-06-14",12.3201,12.345,12.1332,12.2889,3986500.0],["2021-06-15",12.2827,12.2889,12.0522,12.0709,2577200.0],["2021-06-16",12.1083,12.264,12.0958,12.2515,2080200.0],["2021-06-17",12.2329,12.2827,11.9899,12.046,2322900.0],["2021-06-18",11.9837,12.0398,11.7782,11.8342,4230300.0],["2021-06-21",11.9214,12.0335,11.8654,12.0086,1960100.0],["2021-06-22",12.0024,12.0398,11.9277,12.0211,1341800.0],["2021-06-23",12.0024,12.0522,11.9713,12.0149,1171300.0],["2021-06-24",12.0709,12.0958,12.0211,12.0958,1272400.0],["2021-06-25",12.0958,12.2453,12.0709,12.1768,2969600.0],["2021-06-28",12.2328,12.2515,12.1021,12.2453,1759000.0],["2021-06-29",12.2391,12.3076,12.1519,12.2017,1501700.0],["2021-06-30",12.1456,12.2266,12.1332,12.2017,2274800.0],["2021-07-01",12.2453,12.345,12.1893,12.2515,1899300.0],["2021-07-02",12.2515,12.4197,12.2142,12.4135,2151900.0],["2021-07-06",12.4135,12.4695,12.3512,12.4571,2033500.0],["2021-07-07",12.4446,12.4571,12.345,12.4135,1650000.0],["2021-07-08",12.2702,12.3823,12.1768,12.3325,1652700.0],["2021-07-09",12.3948,12.4695,12.3699,12.4633,1473500.0],["2021-07-12",12.4197,12.5194,12.3948,12.5069,1849400.0],["2021-07-13",12.5069,12.5069,12.3886,12.4446,2419400.0],["2021-07-14",12.4571,12.5007,12.3886,12.4259,1474500.0],["2021-07-15",12.3823,12.5318,12.3637,12.4384,1417100.0],["2021-07-16",12.4758,12.5131,12.4073,12.4197,1041700.0],["2021-07-19",12.2702,12.2951,12.1083,12.2453,2490800.0],["2021-07-20",12.2702,12.4509,12.2453,12.401,1764000.0],["2021-07-21",12.4197,12.5194,12.4197,12.482,1348100.0],["2021-07-22",12.4571,12.4944,12.3823,12.3948,1146600.0],["2021-07-23",12.4944,12.5069,12.401,12.4259,1241200.0],["2021-07-26",12.4509,12.5007,12.3886,12.4758,1248600.0],["2021-07-27",12.4571,12.5443,12.401,12.5318,1579100.0],["2021-07-28",12.5567,12.7436,12.5381,12.6938,2498200.0],["2021-07-29",12.2578,12.4695,12.2266,12.3637,11668600.0],["2021-07-30",12.4073,12.4695,12.345,12.4384,2961400.0],["2021-08-02",12.4882,12.5505,12.4571,12.4695,2590500.0],["2021-08-03",12.482,12.4944,12.3263,12.4571,2110800.0],["2021-08-04",12.5007,12.5256,12.3512,12.3823,1686200.0],["2021-08-05",12.4259,12.5194,12.401,12.5007,1731300.0],["2021-08-06",12.5256,12.5692,12.482,12.5256,1422500.0],["2021-08-09",12.5505,12.563,12.4509,12.5256,3148800.0],["2021-08-10",12.4882,12.5567,12.4633,12.4882,2343400.0],["2021-08-11",12.5505,12.5505,12.4197,12.4571,1657400.0],["2021-08-12",12.4758,12.6003,12.4135,12.5879,2051300.0],["2021-08-13",12.6066,12.6564,12.563,12.6439,1545600.0],["2021-08-16",12.6066,12.6502,12.5567,12.6253,1131800.0],["2021-08-17",12.6066,12.6066,12.482,12.5318,1566800.0],["2021-08-18",12.5567,12.5567,12.4259,12.4384,2106800.0],["2021-08-19",12.401,12.401,12.1394,12.1581,3701700.0],["2021-08-20",12.1706,12.3512,12.1519,12.3076,1756900.0],["2021-08-23",12.3699,12.401,12.32,12.3699,2078500.0],["2021-08-24",12.3948,12.4633,12.3637,12.4197,1447300.0],["2021-08-25",12.4322,12.5318,12.3886,12.4695,1314900.0],["2021-08-26",12.4945,12.4945,12.3699,12.4135,1727000.0],["2021-08-27",12.4259,12.5754,12.4259,12.5318,1646600.0],["2021-08-30",12.5817,12.5817,12.4322,12.4384,1808100.0],["2021-08-31",12.4633,12.5131,12.3886,12.3948,1929300.0],["2021-09-01",12.4135,12.5131,12.401,12.4508,1536900.0],["2021-09-02",12.5131,12.6003,12.4633,12.5941,2516700.0],["2021-09-03",12.5879,12.7,12.5817,12.6813,2342900.0],["2021-09-07",12.6875,12.7,12.5007,12.5567,2605700.0],["2021-09-08",12.5754,12.6439,12.538,12.5879,2048900.0],["2021-09-09",12.5879,12.6688,12.4945,12.6377,2220100.0],["2021-09-10",12.6688,12.7,12.5941,12.6377,2328600.0],["2021-09-13",12.6751,12.7311,12.5817,12.7,2896900.0],["2021-09-14",12.7381,12.789,12.6873,12.7445,2868200.0],["2021-09-15",12.7699,12.8525,12.7127,12.8525,1705200.0],["2021-09-16",12.8271,12.8716,12.7127,12.7191,2000600.0],["2021-09-17",12.7127,12.7191,12.5983,12.6491,3209600.0],["2021-09-20",12.4902,12.5983,12.4076,12.5093,3034300.0],["2021-09-21",12.5665,12.6873,12.5602,12.6682,1651500.0],["2021-09-22",12.6809,12.8525,12.6809,12.8271,2041600.0],["2021-09-23",12.8525,12.9225,12.8017,12.8271,1661500.0],["2021-09-24",12.8144,12.8907,12.7699,12.7699,1512100.0],["2021-09-27",12.8144,12.9542,12.8081,12.897,1698700.0],["2021-09-28",12.8843,12.9606,12.8208,12.8907,2321500.0],["2021-09-29",12.8907,12.9924,12.8017,12.986,1850200.0],["2021-09-30",13.0305,13.1449,12.9161,12.9225,2754800.0],["2021-10-01",13.0242,13.1449,12.9352,13.1132,2332700.0],["2021-10-04",13.1132,13.2021,13.075,13.1132,1960900.0],["2021-10-05",13.1577,13.2276,13.1004,13.1958,1310600.0],["2021-10-06",13.0941,13.2149,13.0496,13.2085,1311400.0],["2021-10-07",13.2466,13.2911,13.2085,13.2149,1200900.0],["2021-10-08",13.2212,13.3738,13.2212,13.3356,1356600.0],["2021-10-11",13.3293,13.3674,13.1767,13.1894,1549400.0],["2021-10-12",13.2339,13.3674,13.1513,13.3356,1511500.0],["2021-10-13",13.3356,13.3928,13.3166,13.3293,1985800.0],["2021-10-14",13.4119,13.4183,13.2911,13.3293,2205100.0],["2021-10-15",13.4055,13.4183,13.3293,13.3738,1918900.0],["2021-10-18",13.3865,13.4246,13.3038,13.3611,1934300.0],["2021-10-19",13.3928,13.4119,13.3483,13.3992,1109900.0],["2021-10-20",13.4246,13.4691,13.3483,13.3992,1209400.0],["2021-10-21",13.4246,13.4691,13.3547,13.45,1187300.0],["2021-10-22",13.4691,13.5136,13.3801,13.5136,1563200.0],["2021-10-25",13.5772,13.6217,13.52,13.539,1895500.0],["2021-10-26",13.6662,13.6662,13.4437,13.5962,1622100.0],["2021-10-27",13.6026,13.7615,13.5899,13.7043,2321300.0],["2021-10-28",13.6979,13.8187,13.6471,13.7933,1351200.0],["2021-10-29",13.7869,13.806,13.6153,13.628,1480200.0],["2021-11-01",13.6407,13.717,13.6153,13.6725,1834200.0],["2021-11-02",13.7361,13.7361,13.431,13.4691,2187600.0],["2021-11-03",13.4882,13.5899,13.3547,13.3674,2575100.0],["2021-11-04",13.3928,13.4437,13.2149,13.2975,2379200.0],["2021-11-05",13.3928,13.4119,13.2784,13.3483,1371500.0],["2021-11-08",13.3611,13.4246,13.2911,13.4246,1547800.0],["2021-11-09",13.3801,13.4246,13.253,13.2784,1790200.0],["2021-11-10",13.2784,13.4055,13.2657,13.3611,1861800.0],["2021-11-11",13.3865,13.4564,13.3611,13.3674,1388800.0],["2021-11-12",13.3801,13.4183,13.2911,13.3102,1512400.0],["2021-11-15",13.3293,13.3611,13.2149,13.2403,2555900.0],["2021-11-16",13.2975,13.3483,13.2276,13.2466,2431000.0],["2021-11-17",13.2403,13.2848,13.1004,13.1576,2496200.0],["2021-11-18",13.1577,13.2403,13.1386,13.2212,1534900.0],["2021-11-19",13.1386,13.2149,13.056,13.1132,1765200.0],["2021-11-22",13.1259,13.1831,13.0432,13.0687,1793700.0],["2021-11-23",13.1322,13.1386,13.0369,13.0559,1962800.0],["2021-11-24",13.0432,13.164,13.0369,13.1132,1345800.0],["2021-11-26",13.0242,13.075,12.8335,12.9352,2155800.0],["2021-11-29",13.0432,13.0687,12.8017,12.9733,2858000.0],["2021-11-30",12.986,12.986,12.8017,12.878,2446200.0],["2021-12-01",13.0305,13.0814,12.7953,12.8017,2513900.0],["2021-12-02",12.8525,13.0305,12.8525,12.9542,2372700.0],["2021-12-03",13.075,13.075,12.8843,12.9225,1786900.0],["2021-12-06",12.967,13.1894,12.9098,13.1513,4195600.0],["2021-12-07",13.2212,13.2339,13.1322,13.1576,2316600.0],["2021-12-08",13.1576,13.2339,13.1449,13.164,1968800.0],["2021-12-09",13.164,13.1894,13.0814,13.1513,1334100.0],["2021-12-10",13.2466,13.2466,13.1195,13.1894,1838500.0],["2021-12-13",13.1894,13.2149,13.0369,13.1004,2322000.0],["2021-12-14",13.0486,13.094,12.8929,12.9318,4250700.0],["2021-12-15",12.9642,12.9707,12.8086,12.9253,2636800.0],["2021-12-16",12.9967,12.9967,12.7762,12.7956,2863000.0],["2021-12-17",12.7632,12.8475,12.6335,12.7502,4980400.0],["2021-12-20",12.6205,12.7762,12.614,12.7632,2733000.0],["2021-12-21",12.841,13.0356,12.841,12.9837,2222800.0],["2021-12-22",12.9967,13.2496,12.9383,13.2496,2245900.0],["2021-12-23",13.295,13.4442,13.2755,13.4053,2170600.0],["2021-12-27",13.4442,13.4831,13.3599,13.4701,1480000.0],["2021-12-28",13.5155,13.7036,13.4636,13.5479,2780600.0],["2021-12-29",13.5479,13.5609,13.4506,13.522,2176600.0],["2021-12-30",13.5804,13.8787,13.5804,13.5998,2785600.0],["2021-12-31",13.6647,13.8009,13.5544,13.7425,2359500.0],["2022-01-03",13.7295,13.7749,13.6063,13.6258,2598600.0],["2022-01-04",13.6841,13.8527,13.6517,13.7684,3247600.0],["2022-01-05",13.7619,13.8009,13.5025,13.5674,4967700.0],["2022-01-06",13.5739,13.7425,13.509,13.5804,3907800.0],["2022-01-07",13.5868,13.7879,13.5804,13.7619,5307900.0],["2022-01-10",13.7619,14.0019,13.6841,13.6906,5896500.0],["2022-01-11",13.749,14.1511,13.736,14.1381,4361900.0],["2022-01-12",14.1381,14.4948,14.1381,14.3002,4596400.0],["2022-01-13",13.7295,13.8917,13.6517,13.7684,12079100.0],["2022-01-14",13.7425,13.9825,13.7036,13.9046,6187400.0],["2022-01-18",13.9046,14.2289,13.8203,13.8787,5700700.0],["2022-01-19",13.8852,14.0668,13.8398,13.8787,4038500.0],["2022-01-20",13.8917,14.0797,13.7749,13.8203,4764800.0],["2022-01-21",13.7684,13.9306,13.5998,13.6193,5054900.0],["2022-01-24",13.4636,13.5998,13.081,13.5544,7115000.0],["2022-01-25",13.4896,13.8592,13.4377,13.7879,4440500.0],["2022-01-26",13.8722,14.203,13.8657,13.95,4681400.0],["2022-01-27",14.0732,14.3586,14.0732,14.2159,5502100.0],["2022-01-28",14.177,14.177,13.8333,14.0214,2702100.0],["2022-01-31",13.9241,14.3327,13.9241,14.3327,2666400.0],["2022-02-01",14.2873,14.3845,14.19,14.3586,2239800.0],["2022-02-02",14.3197,14.4299,14.2743,14.4105,2380700.0],["2022-02-03",14.3975,14.4494,14.3327,14.3456,2346100.0],["2022-02-04",14.2808,14.4235,14.2354,14.3651,2301500.0],["2022-02-07",14.4364,14.631,14.3521,14.5986,2759500.0],["2022-02-08",14.6375,14.6958,14.5467,14.644,2577500.0],["2022-02-09",14.7866,14.9163,14.4559,14.4753,4579400.0],["2022-02-10",14.5597,14.5597,14.2873,14.3327,3665100.0],["2022-02-11",14.3327,14.3845,14.1122,14.164,4008900.0],["2022-02-14",14.1122,14.1576,13.8917,13.9889,3612200.0],["2022-02-15",14.1186,14.1251,13.9889,14.0214,2613000.0],["2022-02-16",14.0214,14.177,14.0214,14.1251,2537900.0],["2022-02-17",14.0797,14.1381,13.9889,14.0019,2874600.0],["2022-02-18",14.0408,14.0408,13.9435,13.976,2205100.0],["2022-02-22",13.8852,14.0084,13.8138,13.9565,3713000.0],["2022-02-23",14.0149,14.0408,13.8268,13.8463,2403400.0],["2022-02-24",13.535,13.8268,13.4831,13.7814,3507300.0],["2022-02-25",13.7814,14.1316,13.7684,14.1186,3972100.0],["2022-02-28",14.0408,14.1965,13.9565,14.164,2437900.0],["2022-03-01",14.164,14.19,13.8917,14.0408,3346600.0],["2022-03-02",14.0732,14.3586,14.0668,14.3391,3859300.0],["2022-03-03",14.3975,14.4235,14.2808,14.391,2730800.0],["2022-03-04",14.3456,14.3651,14.1576,14.2159,3794900.0],["2022-03-07",14.1705,14.1705,13.5804,13.5868,6230400.0],["2022-03-08",13.6193,13.6712,13.2691,13.3339,6742100.0],["2022-03-09",13.5025,13.5868,13.3923,13.509,3735900.0],["2022-03-10",13.3988,13.4507,13.2496,13.2885,5070300.0],["2022-03-11",13.3274,13.3858,12.8994,13.1134,11192500.0],["2022-03-14",13.3124,13.3389,12.9675,13.0869,5684700.0],["2022-03-15",13.067,13.1731,12.941,13.067,4491000.0],["2022-03-16",13.1333,13.4053,13.0272,13.3721,5815300.0],["2022-03-17",13.3721,13.6109,13.3124,13.5313,3001800.0],["2022-03-18",13.5114,13.6109,13.319,13.5313,5241800.0],["2022-03-21",13.5446,13.7369,13.5379,13.6109,2238100.0],["2022-03-22",13.6772,13.8497,13.6109,13.7966,2358800.0],["2022-03-23",13.7966,13.8165,13.591,13.5976,1877800.0],["2022-03-24",13.5976,13.6706,13.5114,13.6573,2077400.0],["2022-03-25",13.6573,13.9027,13.644,13.8165,4060700.0],["2022-03-28",13.8298,13.8629,13.6175,13.7833,1868900.0],["2022-03-29",13.8032,13.9492,13.8032,13.9226,2494000.0],["2022-03-30",13.9293,14.042,13.8032,13.8497,2810400.0],["2022-03-31",13.9691,14.0686,13.8828,13.8961,2622200.0],["2022-04-01",13.9293,14.188,13.9293,14.1614,3570500.0],["2022-04-04",14.2012,14.2079,13.9425,14.0354,2546200.0],["2022-04-05",14.0288,14.188,13.9823,14.0818,4606000.0],["2022-04-06",14.0221,14.1017,13.9359,14.0089,2939800.0],["2022-04-07",14.0752,14.0752,13.8696,14.0089,2104400.0],["2022-04-08",14.0288,14.367,14.0288,14.2012,3585200.0],["2022-04-11",14.1946,14.2875,14.0553,14.0818,3116900.0],["2022-04-12",14.115,14.2609,14.0354,14.0619,2655600.0],["2022-04-13",14.1084,14.4798,14.042,14.4732,3986000.0],["2022-04-14",14.4997,14.6655,14.4466,14.4798,3359300.0],["2022-04-18",14.4798,14.712,14.4533,14.5992,2875600.0],["2022-04-19",14.5859,14.7982,14.5329,14.7319,3124500.0],["2022-04-20",14.7783,14.9441,14.7584,14.8844,2918900.0],["2022-04-21",14.911,15.0237,14.765,14.8181,2353200.0],["2022-04-22",14.765,14.7982,14.4334,14.4665,2606600.0],["2022-04-25",14.3869,14.4334,14.1349,14.3936,4049800.0],["2022-04-26",14.2278,14.2278,13.1134,13.1333,9358500.0],["2022-04-27",13.2925,14.0155,13.2063,13.7966,7216700.0],["2022-04-28",13.8696,13.9757,13.6109,13.9027,3950200.0],["2022-04-29",13.8696,13.9425,13.4252,13.4451,3142000.0],["2022-05-02",13.465,13.5512,13.1466,13.3787,4321800.0],["2022-05-03",13.4517,13.6507,13.4185,13.6175,3652600.0],["2022-05-04",13.6175,13.843,13.5048,13.8099,3048300.0],["2022-05-05",13.7435,13.7435,13.266,13.4185,3809000.0],["2022-05-06",13.4119,13.518,13.2527,13.3522,4089100.0],["2022-05-09",13.1996,13.2195,12.6889,12.7287,6775600.0],["2022-05-10",12.8879,13.1134,12.7486,12.9808,5019000.0],["2022-05-11",12.9808,13.0603,12.669,12.742,5729400.0],["2022-05-12",12.669,12.6955,12.2578,12.4766,6241600.0],["2022-05-13",12.5828,12.8282,12.5231,12.7287,2905400.0],["2022-05-16",12.7818,13.0007,12.7353,12.8746,3137900.0],["2022-05-17",13.0537,13.0869,12.8746,12.9343,3288900.0],["2022-05-18",12.8945,12.9476,12.344,12.3838,4140500.0],["2022-05-19",12.2777,12.4302,12.2445,12.2976,3045200.0],["2022-05-20",12.3506,12.3573,11.8001,11.9991,5235700.0],["2022-05-23",12.0853,12.2843,12.0123,12.145,3124800.0],["2022-05-24",12.1782,12.3175,12.0322,12.2511,3428700.0],["2022-05-25",12.2312,12.8282,12.2312,12.6756,4101400.0],["2022-05-26",12.6955,12.9476,12.6955,12.8746,2199100.0],["2022-05-27",12.9343,13.2394,12.9343,13.1797,3829900.0],["2022-05-31",13.1864,13.1996,12.8415,12.8547,4275300.0],["2022-06-01",13.0139,13.0604,12.795,12.941,2524900.0],["2022-06-02",12.8813,13.12,12.868,13.1134,2410400.0],["2022-06-03",13.0405,13.0935,12.941,12.9542,1876100.0],["2022-06-06",13.1267,13.1864,13.0073,13.1466,2450700.0],["2022-06-07",13.067,13.1996,13.0471,13.1731,2201700.0],["2022-06-08",13.1532,13.1665,13.0272,13.067,2831100.0],["2022-06-09",13.0935,13.12,12.8149,12.8216,2439000.0],["2022-06-10",12.669,12.7486,12.5032,12.6292,3708100.0],["2022-06-13",12.3506,12.4567,11.9526,11.9991,6085100.0],["2022-06-14",12.0875,12.1691,11.9038,12.0943,4822700.0],["2022-06-15",12.1623,12.346,11.9787,12.2099,2690000.0],["2022-06-16",11.9583,11.9583,11.5841,11.6454,5667800.0],["2022-06-17",11.7066,11.9242,11.6386,11.8494,6758700.0],["2022-06-21",12.0467,12.1623,11.9447,11.9515,4030400.0],["2022-06-22",11.8222,12.0399,11.7882,11.9378,2879800.0],["2022-06-23",11.9787,12.0671,11.8562,11.9038,3112900.0],["2022-06-24",12.0195,12.2916,12.0127,12.2916,2817900.0],["2022-06-27",12.3256,12.482,12.2576,12.4072,2367900.0],["2022-06-28",12.516,12.6181,12.2916,12.2916,2418100.0],["2022-06-29",12.244,12.2916,12.1419,12.1555,3311300.0],["2022-06-30",12.2099,12.346,12.0467,12.1963,3705400.0],["2022-07-01",12.1555,12.8766,12.1555,12.8289,4270700.0],["2022-07-05",12.6929,12.8017,12.4412,12.7813,2565700.0],["2022-07-06",12.6861,12.8357,12.6045,12.6929,1671300.0],["2022-07-07",12.8017,12.9514,12.7405,12.8221,2578000.0],["2022-07-08",12.8357,12.9514,12.7405,12.9378,1584700.0],["2022-07-11",12.9242,12.9378,12.7949,12.7949,1655500.0],["2022-07-12",12.7541,13.0806,12.7133,13.0058,2521800.0],["2022-07-13",12.8902,12.9582,12.7473,12.897,1931500.0],["2022-07-14",12.7201,12.7949,12.6521,12.7473,2364000.0],["2022-07-15",12.7949,12.9786,12.6657,12.897,2056900.0],["2022-07-18",13.0126,13.1282,12.9378,12.999,1778800.0],["2022-07-19",13.0874,13.3051,13.067,13.2983,2078900.0],["2022-07-20",13.2983,13.4479,13.2507,13.3459,1480800.0],["2022-07-21",13.3323,13.3323,13.1554,13.2167,4006900.0],["2022-07-22",13.2915,13.3391,13.135,13.169,1642300.0],["2022-07-25",13.1963,13.2167,13.0126,13.0738,2843900.0],["2022-07-26",13.1963,13.5772,13.033,13.2983,4181200.0],["2022-07-27",13.4207,13.5228,13.2167,13.4275,3170900.0],["2022-07-28",13.5024,13.6996,13.4003,13.6792,2268700.0],["2022-07-29",13.1146,13.3799,13.0602,13.1895,9433700.0],["2022-08-01",13.1963,13.482,13.1282,13.4683,3637800.0],["2022-08-02",13.3935,13.4479,13.2983,13.3867,2269700.0],["2022-08-03",13.4683,13.5296,13.3731,13.3731,2965400.0],["2022-08-04",13.4139,13.4751,13.3323,13.4207,1886500.0],["2022-08-05",13.4683,13.5908,13.4071,13.5636,1933700.0],["2022-08-08",13.6044,13.754,13.5772,13.7132,1799500.0],["2022-08-09",13.6928,13.72,13.55,13.7132,1551800.0],["2022-08-10",13.7949,13.8561,13.6656,13.7064,2381900.0],["2022-08-11",13.8085,13.8697,13.7404,13.8561,1349000.0],["2022-08-12",13.8697,14.0057,13.7812,13.9853,1610300.0],["2022-08-15",13.9105,14.0533,13.8765,13.9037,1930200.0],["2022-08-16",13.9513,14.1146,13.8901,14.0805,1785800.0],["2022-08-17",13.9649,14.0261,13.7676,13.8697,2040500.0],["2022-08-18",13.8289,14.0057,13.8153,13.9785,1720400.0],["2022-08-19",13.8697,13.9445,13.6996,13.7064,1869600.0],["2022-08-22",13.6044,13.6316,13.5092,13.5772,2155200.0],["2022-08-23",13.6044,13.7949,13.5908,13.7676,1691000.0],["2022-08-24",13.7608,13.9377,13.686,13.9037,1755300.0],["2022-08-25",13.9445,14.0125,13.8561,13.9649,1536400.0],["2022-08-26",13.9785,13.9921,13.7268,13.7404,1607600.0],["2022-08-29",13.7064,13.7608,13.6044,13.6588,1912000.0],["2022-08-30",13.7268,13.7744,13.3731,13.3731,3264200.0],["2022-08-31",13.5296,13.618,13.3391,13.3595,2234700.0],["2022-09-01",13.3595,13.3799,13.0398,13.1282,3647400.0],["2022-09-02",13.2575,13.3323,13.0942,13.1282,1988500.0],["2022-09-06",13.1759,13.2439,12.9446,13.0602,2763400.0],["2022-09-07",13.0942,13.2167,13.0194,13.1963,1993700.0],["2022-09-08",13.1622,13.3255,13.0806,13.3255,2131100.0],["2022-09-09",13.4751,13.5976,13.4003,13.5908,2957600.0],["2022-09-12",13.6792,13.8289,13.618,13.7132,3315400.0],["2022-09-13",13.5976,13.6724,13.2915,13.3527,3566400.0],["2022-09-14",13.4084,13.4781,13.1855,13.2552,2305900.0],["2022-09-15",13.297,13.4433,13.2482,13.297,1915200.0],["2022-09-16",13.2552,13.2622,13.102,13.2064,3525200.0],["2022-09-19",13.0741,13.2273,13.0323,13.2134,1871400.0],["2022-09-20",13.1228,13.1507,12.9278,12.9696,1681300.0],["2022-09-21",13.0602,13.1716,12.9,12.9,1894100.0],["2022-09-22",12.9417,12.9766,12.4193,12.4263,3285800.0],["2022-09-23",12.3218,12.3218,11.9666,12.2173,6191800.0],["2022-09-26",12.1686,12.28,11.8064,11.8203,5851700.0],["2022-09-27",11.9178,12.2731,11.7716,11.876,4197400.0],["2022-09-28",11.8621,12.2382,11.7437,12.1895,2898400.0],["2022-09-29",12.0432,12.0432,11.6392,11.7298,3992800.0],["2022-09-30",11.8551,11.9666,11.7228,11.7576,4282200.0],["2022-10-03",11.8482,12.2173,11.5138,12.1198,5595200.0],["2022-10-04",12.294,12.7676,12.294,12.7676,3479700.0],["2022-10-05",12.5587,12.6422,12.3497,12.5656,2584300.0],["2022-10-06",12.5726,12.684,12.3915,12.4054,1634800.0],["2022-10-07",12.3427,12.3915,12.2243,12.3288,1482700.0],["2022-10-10",12.3636,12.3706,12.0223,12.0502,1724900.0],["2022-10-11",12.0153,12.1616,11.7507,12.0641,2578000.0],["2022-10-12",12.0711,12.2173,11.9457,12.092,1427800.0],["2022-10-13",11.8969,12.4542,11.7785,12.4263,2727600.0],["2022-10-14",12.496,12.5935,12.3079,12.3288,1594100.0],["2022-10-17",12.5447,12.691,12.4193,12.4751,2011900.0],["2022-10-18",12.6701,12.7467,12.5099,12.5795,2964600.0],["2022-10-19",12.5099,12.6074,12.3776,12.4472,1372400.0],["2022-10-20",12.4681,12.6701,12.4333,12.4681,1334300.0],["2022-10-21",12.4611,12.4681,12.2522,12.4124,2868300.0],["2022-10-24",12.5378,12.7537,12.3288,12.6631,3974300.0],["2022-10-25",12.8512,13.492,12.7885,13.2691,5580400.0],["2022-10-26",13.3318,13.6592,13.3318,13.4851,4161500.0],["2022-10-27",13.5895,13.7567,13.499,13.6383,3994000.0],["2022-10-28",13.6522,13.7358,13.5826,13.6522,2321800.0],["2022-10-31",13.6522,13.8055,13.492,13.5338,2490500.0],["2022-11-01",13.6453,13.7497,13.5686,13.6383,1694500.0],["2022-11-02",13.5965,13.7846,13.4363,13.4781,1981100.0],["2022-11-03",13.3039,13.5895,13.2622,13.492,1984200.0],["2022-11-04",13.6174,13.8333,13.4502,13.5059,3225900.0],["2022-11-07",13.6035,13.7776,13.5617,13.7428,1904500.0],["2022-11-08",13.2482,13.4572,13.2204,13.2761,9067900.0],["2022-11-09",13.2622,13.4224,13.2273,13.2622,3158700.0],["2022-11-10",13.4851,13.6035,13.3806,13.5268,3345400.0],["2022-11-11",13.5826,13.694,13.4433,13.5895,2213600.0],["2022-11-14",13.5617,13.6592,13.4642,13.4711,2188500.0],["2022-11-15",13.6453,13.7567,13.5338,13.5617,1955800.0],["2022-11-16",13.5547,13.6104,13.4224,13.5338,1877800.0],["2022-11-17",13.4154,13.5268,13.304,13.5129,2250100.0],["2022-11-18",13.5617,13.6035,13.3597,13.4224,1980000.0],["2022-11-21",13.4363,13.5756,13.4363,13.5059,1651800.0],["2022-11-22",13.5477,13.687,13.5129,13.6453,1476100.0],["2022-11-23",13.6731,13.7358,13.5965,13.7149,1771400.0],["2022-11-25",13.7219,13.7776,13.6662,13.7637,878500.0],["2022-11-28",13.7079,13.7428,13.3875,13.4572,3493200.0],["2022-11-29",13.4502,13.5338,13.4154,13.4642,1415500.0],["2022-11-30",13.4502,13.694,13.3945,13.687,1996700.0],["2022-12-01",13.7219,13.7637,13.4433,13.4433,3606000.0],["2022-12-02",13.3875,13.5268,13.2761,13.5129,1880700.0],["2022-12-05",13.4851,13.5477,13.3457,13.3666,2605200.0],["2022-12-06",13.4224,13.4224,12.9487,12.9975,5555100.0],["2022-12-07",12.9766,13.1298,12.8651,13.0671,2659600.0],["2022-12-08",13.0462,13.2273,13.0184,13.2064,1824100.0],["2022-12-09",13.2343,13.3736,13.1577,13.3457,1913400.0],["2022-12-12",13.4084,13.4224,13.2691,13.3806,2673400.0],["2022-12-13",13.6453,13.687,13.3457,13.4224,2984900.0],["2022-12-14",13.4581,13.5082,13.2506,13.3723,2762300.0],["2022-12-15",13.2721,13.3222,13.1719,13.3079,2172500.0],["2022-12-16",13.2149,13.2435,13.036,13.1362,2822400.0],["2022-12-19",13.1362,13.1576,12.8428,12.8643,2955000.0],["2022-12-20",12.8643,13.1576,12.8571,13.1505,2070900.0],["2022-12-21",13.2363,13.3794,13.2149,13.3293,2129000.0],["2022-12-22",13.2721,13.3723,12.8428,13.0074,2767100.0],["2022-12-23",13.0002,13.3651,12.9716,13.3651,1809800.0],["2022-12-27",13.4152,13.544,13.265,13.3365,2414100.0],["2022-12-28",13.265,13.3794,13.1576,13.1791,2310000.0],["2022-12-29",13.4081,13.5798,13.3365,13.3794,3271800.0],["2022-12-30",13.315,13.451,13.1719,13.2149,3624500.0],["2023-01-03",13.358,13.4081,13.1648,13.2864,2014700.0],["2023-01-04",13.3007,13.5225,13.2936,13.4939,2481200.0],["2023-01-05",13.4438,13.4939,13.2864,13.3079,1635900.0],["2023-01-06",13.3437,13.4295,13.1791,13.2363,3856600.0],["2023-01-09",13.2578,13.3222,13.2077,13.3007,2540400.0],["2023-01-10",13.2578,13.4724,13.2578,13.4438,2487400.0],["2023-01-11",13.5011,13.8373,13.5011,13.823,3304200.0],["2023-01-12",13.8803,14.0377,13.73,14.0305,2923400.0],["2023-01-13",13.4868,13.6012,13.3866,13.5225,11291500.0],["2023-01-17",13.5726,13.6728,13.4224,13.5154,3885600.0],["2023-01-18",13.5869,13.7229,13.5154,13.5154,3882400.0],["2023-01-19",13.4438,13.5297,13.3508,13.4438,2533000.0],["2023-01-20",13.5011,13.6155,13.4152,13.6155,2349800.0],["2023-01-23",13.637,13.9304,13.5941,13.9304,3984600.0],["2023-01-24",13.8874,13.9733,13.8302,13.9232,2251700.0],["2023-01-25",13.8874,13.9017,13.6871,13.8588,2728900.0],["2023-01-26",13.9304,14.052,13.8731,14.0377,2442900.0],["2023-01-27",14.0591,14.1378,13.9661,14.052,2085900.0],["2023-01-30",13.9947,14.0734,13.7658,13.7658,1962900.0],["2023-01-31",13.8373,13.9017,13.7586,13.8588,1542000.0],["2023-02-01",13.8159,14.1951,13.8159,14.0806,2029000.0],["2023-02-02",14.145,14.2595,14.0806,14.1522,1885900.0],["2023-02-03",14.0806,14.2022,14.0305,14.0878,1805700.0],["2023-02-06",14.0234,14.0806,13.8731,14.0234,2769800.0],["2023-02-07",14.1736,14.4312,14.1307,14.3382,3718600.0],["2023-02-08",14.2666,14.3739,14.238,14.2738,2217600.0],["2023-02-09",14.3453,14.3811,14.0806,14.1808,2484800.0],["2023-02-10",14.1736,14.2237,14.0663,14.1235,2213100.0],["2023-02-13",14.1522,14.1879,14.0091,14.1021,8784600.0],["2023-02-14",14.1235,14.1235,13.916,14.0305,6964000.0],["2023-02-15",14.0305,14.0949,13.9733,14.0878,2594700.0],["2023-02-16",14.0162,14.1951,13.9804,14.1378,2017700.0],["2023-02-17",14.1378,14.145,13.9733,14.0806,2684400.0],["2023-02-21",14.0234,14.052,13.7658,13.823,3598100.0],["2023-02-22",13.823,13.9375,13.7944,13.8874,2112300.0],["2023-02-23",13.8874,13.9947,13.8087,13.8946,2637800.0],["2023-02-24",13.8087,13.8874,13.7801,13.823,2980100.0],["2023-02-27",13.9518,14.0806,13.9017,13.916,2392300.0],["2023-02-28",13.916,13.9804,13.8445,13.8516,2519400.0],["2023-03-01",13.866,13.9017,13.7944,13.8445,1871600.0],["2023-03-02",13.823,13.9232,13.7658,13.9089,2106200.0],["2023-03-03",13.9518,13.9733,13.8946,13.916,2320500.0],["2023-03-06",14.0734,14.0878,13.8302,13.8874,6939400.0],["2023-03-07",13.916,13.916,13.637,13.73,3913900.0],["2023-03-08",13.7372,13.8016,13.6871,13.7515,2515300.0],["2023-03-09",13.7372,13.7729,13.1934,13.2006,5167900.0],["2023-03-10",13.1791,13.222,12.4708,12.6425,9778800.0],["2023-03-13",12.4851,12.943,12.3205,12.7283,7447300.0],["2023-03-14",13.2504,13.2798,12.9637,13.1181,4877700.0],["2023-03-15",12.9122,13.0813,12.6989,12.7872,7635100.0],["2023-03-16",12.721,13.1254,12.6475,13.0813,3736500.0],["2023-03-17",12.9784,13.0592,12.7283,12.8166,5273200.0],["2023-03-20",12.9637,13.1107,12.7725,12.7872,4032100.0],["2023-03-21",13.0445,13.1254,12.9857,13.0151,4339700.0],["2023-03-22",13.0372,13.0519,12.721,12.7283,3998700.0],["2023-03-23",12.7578,12.9122,12.6033,12.6401,3209900.0],["2023-03-24",12.596,12.9048,12.4636,12.8975,3752500.0],["2023-03-27",12.9563,13.1695,12.9416,13.1107,3403800.0],["2023-03-28",13.1107,13.1254,13.0078,13.0519,2277200.0],["2023-03-29",13.1622,13.199,13.0225,13.1328,2844300.0],["2023-03-30",13.2357,13.3681,13.199,13.3607,3336500.0],["2023-03-31",13.4931,13.5813,13.3828,13.4343,4192800.0],["2023-04-03",13.4343,13.6034,13.324,13.4563,4741900.0],["2023-04-04",13.4637,13.4931,13.221,13.324,2743100.0],["2023-04-05",13.2357,13.346,13.1254,13.1695,2596900.0],["2023-04-06",13.2063,13.2725,13.1769,13.2651,1710300.0],["2023-04-10",13.2357,13.3387,12.9931,13.1916,2988300.0],["2023-04-11",13.2872,13.4122,13.2431,13.3975,2116700.0],["2023-04-12",13.449,13.6034,13.449,13.5004,2765100.0],["2023-04-13",13.5446,13.699,13.5078,13.6916,2108400.0],["2023-04-14",13.7725,13.8754,13.3754,13.4195,7063000.0],["2023-04-17",13.3828,13.5519,13.3681,13.5446,2339800.0],["2023-04-18",13.449,13.5151,13.2137,13.4269,4412500.0],["2023-04-19",13.3901,13.6034,13.346,13.5298,2552100.0],["2023-04-20",13.4563,13.4784,13.2798,13.3313,2672200.0],["2023-04-21",13.324,13.3975,13.2504,13.3828,1778700.0],["2023-04-24",13.3607,13.574,13.324,13.574,3248800.0],["2023-04-25",13.4343,13.699,13.2725,13.324,3243000.0],["2023-04-26",13.3093,13.3093,13.0519,13.096,3129200.0],["2023-04-27",13.1548,13.4784,13.1107,13.471,2267100.0],["2023-04-28",13.4416,13.6107,13.3901,13.5887,1666900.0],["2023-05-01",13.596,13.596,13.3681,13.4269,1894800.0],["2023-05-02",13.3828,13.4195,13.0372,13.2651,2781800.0],["2023-05-03",13.3093,13.449,13.2651,13.3019,1964900.0],["2023-05-04",13.2431,13.2504,12.8901,12.9784,3921200.0],["2023-05-05",13.1622,13.4122,13.1475,13.3901,2378400.0],["2023-05-08",13.4637,13.5813,13.3975,13.5446,2083000.0],["2023-05-09",13.4931,13.5225,13.3313,13.4048,1674800.0],["2023-05-10",13.5225,13.5666,13.3975,13.4637,1704100.0],["2023-05-11",13.4343,13.4343,13.2872,13.4048,1710200.0],["2023-05-12",13.4195,13.4784,13.3754,13.4195,1878500.0],["2023-05-15",13.4784,13.5519,13.4637,13.5225,1729900.0],["2023-05-16",13.5078,13.5446,13.3019,13.3166,2263000.0],["2023-05-17",13.4343,13.5593,13.3534,13.5298,1893600.0],["2023-05-18",13.5298,13.6769,13.4857,13.6622,2284000.0],["2023-05-19",13.6916,13.8681,13.6769,13.7651,2825400.0],["2023-05-22",13.8387,13.8828,13.7504,13.8019,1903400.0],["2023-05-23",13.7946,13.9122,13.7504,13.7799,2179000.0],["2023-05-24",13.7063,13.8313,13.5298,13.7872,2757000.0],["2023-05-25",13.7504,13.846,13.6696,13.7284,2353200.0],["2023-05-26",13.7357,13.8607,13.699,13.8387,1409500.0],["2023-05-30",13.8754,13.9122,13.8019,13.8828,1510000.0],["2023-05-31",13.8681,13.8828,13.7651,13.7799,1830700.0],["2023-06-01",13.7872,13.9857,13.7872,13.9857,2365900.0],["2023-06-02",14.0887,14.1181,13.9857,14.0372,5042000.0],["2023-06-05",14.0225,14.0813,13.9637,14.0299,2776700.0],["2023-06-06",14.0299,14.1255,13.9416,14.0225,3729800.0],["2023-06-07",14.0519,14.1181,13.9857,13.9931,5768300.0],["2023-06-08",13.9931,14.1034,13.9416,14.0299,8040000.0],["2023-06-09",14.0446,14.1034,13.949,14.0519,3190600.0],["2023-06-12",14.0813,14.1107,13.9196,14.0078,3710600.0],["2023-06-13",14.0593,14.0813,13.971,14.0078,6816900.0],["2023-06-14",14.038,14.0681,13.9248,13.9852,3716500.0],["2023-06-15",13.9776,14.0908,13.9475,14.0681,2830300.0],["2023-06-16",14.1662,14.1964,14.0078,14.0908,8982200.0],["2023-06-20",14.0304,14.0908,13.9625,13.9852,1938700.0],["2023-06-21",13.9625,14.0606,13.9173,14.0229,2924300.0],["2023-06-22",13.9852,13.9927,13.6985,13.7061,3759900.0],["2023-06-23",13.7061,13.7287,13.5854,13.5929,2372400.0],["2023-06-26",13.6231,13.8494,13.5929,13.7815,2512400.0],["2023-06-27",13.8117,13.8947,13.7438,13.789,2010700.0],["2023-06-28",13.8192,14.0531,13.789,14.0455,2310600.0],["2023-06-29",14.0757,14.1964,14.0531,14.1813,1888800.0],["2023-06-30",14.3095,14.385,14.1587,14.1738,3622500.0],["2023-07-03",14.1662,14.3699,14.1436,14.2492,1881000.0],["2023-07-05",14.2341,14.2643,14.2115,14.2266,2042300.0],["2023-07-06",14.1813,14.3246,14.0531,14.3095,2792000.0],["2023-07-07",14.2567,14.4453,14.2567,14.3925,2701900.0],["2023-07-10",14.4227,14.4906,14.3095,14.3774,2356600.0],["2023-07-11",14.4076,14.4604,14.3925,14.4227,2295800.0],["2023-07-12",14.5057,14.566,14.4755,14.5358,2496700.0],["2023-07-13",14.5811,14.6263,14.5132,14.5735,2849100.0],["2023-07-14",14.5962,14.5962,14.3699,14.4755,1908300.0],["2023-07-17",14.4151,14.6263,14.3925,14.5811,1829400.0],["2023-07-18",14.6113,14.8753,14.6113,14.7998,3698100.0],["2023-07-19",14.8149,14.913,14.7923,14.7998,2395100.0],["2023-07-20",14.7998,14.8074,14.6414,14.6867,2359300.0],["2023-07-21",14.7395,14.7697,14.6113,14.7244,2007100.0],["2023-07-24",14.7244,14.8602,14.7169,14.7998,2047900.0],["2023-07-25",14.8602,15.1242,14.6414,14.6414,5683800.0],["2023-07-26",14.732,15.0714,14.7018,14.9432,8437900.0],["2023-07-27",14.9733,14.996,14.8526,14.8979,4556100.0],["2023-07-28",14.8602,14.8904,14.6791,14.747,7910800.0],["2023-07-31",14.8451,14.8979,14.649,14.7848,10504600.0],["2023-08-01",14.7169,14.7998,14.6113,14.732,3061900.0],["2023-08-02",14.7018,14.7697,14.6037,14.6188,3961700.0],["2023-08-03",14.6188,14.7621,14.5434,14.7169,2368200.0],["2023-08-04",14.7244,14.8602,14.7244,14.747,3758000.0],["2023-08-07",14.8225,14.83,14.7244,14.7998,1908400.0],["2023-08-08",14.732,14.8149,14.649,14.8149,1909500.0],["2023-08-09",14.8225,14.8225,14.6716,14.7546,2743900.0],["2023-08-10",14.7923,14.8074,14.7093,14.7546,2080900.0],["2023-08-11",14.7546,14.7998,14.7169,14.7395,1933000.0],["2023-08-14",14.747,14.7772,14.6867,14.7395,1777700.0],["2023-08-15",14.7018,14.7244,14.5735,14.5962,2445900.0],["2023-08-16",14.5585,14.6414,14.5358,14.566,2108700.0],["2023-08-17",14.6037,14.6188,14.4076,14.4529,2249300.0],["2023-08-18",14.4076,14.5811,14.385,14.5434,2417000.0],["2023-08-21",14.5509,14.5735,14.4453,14.5509,1786400.0],["2023-08-22",14.5585,14.5735,14.3774,14.385,2537700.0],["2023-08-23",14.385,14.4981,14.385,14.4679,2496000.0],["2023-08-24",14.5057,14.6037,14.4529,14.4906,1658000.0],["2023-08-25",14.4906,14.5886,14.4604,14.5132,2253300.0],["2023-08-28",14.5509,14.6339,14.5509,14.6037,2026800.0],["2023-08-29",14.6565,14.6716,14.5811,14.6414,1721800.0],["2023-08-30",14.6716,14.7546,14.6565,14.6716,1969100.0],["2023-08-31",14.7093,14.747,14.6867,14.7018,1729000.0],["2023-09-01",14.7848,14.7998,14.6942,14.7093,1921600.0],["2023-09-05",14.747,14.7621,14.6037,14.6113,2637700.0],["2023-09-06",14.5962,14.5962,14.4679,14.483,2959600.0],["2023-09-07",14.5358,14.6792,14.4906,14.6414,1701400.0],["2023-09-08",14.6942,14.7848,14.6565,14.7621,2269500.0],["2023-09-11",14.7998,14.8376,14.7395,14.7923,2790300.0],["2023-09-12",14.8677,14.8828,14.7998,14.7998,2444400.0],["2023-09-13",14.8451,14.9356,14.8074,14.8979,2668000.0],["2023-09-14",14.9366,14.9752,14.8747,14.9211,3391200.0],["2023-09-15",14.8747,14.9366,14.8747,14.8979,3544300.0],["2023-09-18",14.9056,14.9598,14.8438,14.9443,2328200.0],["2023-09-19",14.9443,15.0216,14.9288,14.9598,1886300.0],["2023-09-20",14.9984,15.0371,14.9211,14.9288,2287300.0],["2023-09-21",14.8902,14.9211,14.7433,14.751,2140300.0],["2023-09-22",14.7819,14.9288,14.7819,14.8592,2517400.0],["2023-09-25",14.8361,15.153,14.8361,15.0989,3647000.0],["2023-09-26",15.0757,15.0835,14.8592,14.8592,2745400.0],["2023-09-27",14.9211,15.1453,14.9211,15.0216,3538100.0],["2023-09-28",15.0371,15.1917,15.0216,15.184,2565400.0],["2023-09-29",15.2535,15.2999,15.0448,15.0525,3685200.0],["2023-10-02",15.0757,15.0912,14.7665,14.8206,3726300.0],["2023-10-03",14.7665,14.8051,14.4727,14.5191,4314700.0],["2023-10-04",14.5268,14.5887,14.4418,14.4959,3054300.0],["2023-10-05",14.4804,14.6041,14.4804,14.6041,2384200.0],["2023-10-06",14.5268,14.751,14.5268,14.6582,1807900.0],["2023-10-09",14.6273,14.8747,14.6119,14.8361,1755100.0],["2023-10-10",14.8361,14.9675,14.8283,14.867,2033800.0],["2023-10-11",14.8902,14.9907,14.8283,14.9288,1750200.0],["2023-10-12",14.9829,14.9907,14.7046,14.7356,3792100.0],["2023-10-13",14.7742,14.8283,14.6969,14.7124,1704300.0],["2023-10-16",14.8051,15.0757,14.7897,15.0603,2929800.0],["2023-10-17",14.9443,15.0989,14.9443,15.0757,2546900.0],["2023-10-18",15.0603,15.068,14.8515,14.8747,1904700.0],["2023-10-19",14.8747,14.8902,14.5887,14.6273,3639300.0],["2023-10-20",14.6814,14.7046,14.3876,14.5268,3203700.0],["2023-10-23",14.4418,14.6118,14.3413,14.5423,5092700.0],["2023-10-24",14.7665,14.952,14.5964,14.6814,4109000.0],["2023-10-25",14.6892,14.7819,14.5345,14.6119,2818600.0],["2023-10-26",14.6119,14.7046,14.5809,14.6041,2298600.0],["2023-10-27",14.6814,14.6814,14.3722,14.4263,3021400.0],["2023-10-30",14.5036,14.6814,14.4804,14.6814,3742000.0],["2023-10-31",14.7124,14.8051,14.5809,14.6582,2930900.0],["2023-11-01",14.6814,14.8515,14.666,14.8361,2266100.0],["2023-11-02",14.8824,15.153,14.8747,15.1453,3226100.0],["2023-11-03",15.269,15.2767,15.1608,15.1994,3212000.0],["2023-11-06",15.2149,15.2303,15.0139,15.1066,2664700.0],["2023-11-07",15.1685,15.1685,15.0216,15.0835,1502500.0],["2023-11-08",15.0835,15.1298,15.0371,15.0989,1959400.0],["2023-11-09",15.1762,15.2613,15.0061,15.0448,2959800.0],["2023-11-10",15.0757,15.1608,15.0448,15.1608,2266200.0],["2023-11-13",15.1608,15.2072,15.0835,15.153,2272600.0],["2023-11-14",15.2303,15.2767,15.1685,15.269,4193700.0],["2023-11-15",15.2613,15.2767,15.1453,15.2226,3732000.0],["2023-11-16",15.2303,15.2767,15.1608,15.1762,2374200.0],["2023-11-17",15.2303,15.2535,15.1762,15.1917,1989600.0],["2023-11-20",15.2458,15.3077,15.1994,15.2535,2801100.0],["2023-11-21",15.2613,15.3077,15.2303,15.2613,2465700.0],["2023-11-22",15.3077,15.3463,15.269,15.3386,2321200.0],["2023-11-24",15.3695,15.4004,15.2999,15.3772,1277300.0],["2023-11-27",15.385,15.4159,15.3154,15.3463,2507800.0],["2023-11-28",15.3386,15.3618,15.2303,15.269,3329800.0],["2023-11-29",15.3308,15.354,15.269,15.2845,2310100.0],["2023-11-30",15.3231,15.3386,15.269,15.3231,3109500.0],["2023-12-01",15.3308,15.4159,15.2845,15.4004,3553300.0],["2023-12-04",15.4082,15.4236,15.3463,15.354,3723800.0],["2023-12-05",15.3695,15.3772,15.2381,15.2922,3914900.0],["2023-12-06",15.3077,15.354,15.2381,15.2381,2965800.0],["2023-12-07",15.2767,15.4236,15.2458,15.4159,3469000.0],["2023-12-08",15.385,15.5551,15.3772,15.5241,6926900.0],["2023-12-11",15.5937,15.6169,15.4623,15.5087,4622800.0],["2023-12-12",15.5396,15.6246,15.5164,15.5551,5085400.0],["2023-12-13",15.5551,15.6246,15.4545,15.6246,9989200.0],["2023-12-14",15.7197,15.8147,15.5296,15.6325,9085900.0],["2023-12-15",15.6167,15.6405,15.4583,15.5058,4684400.0],["2023-12-18",15.5613,15.7197,15.4821,15.6405,4735700.0],["2023-12-19",15.6405,15.6801,15.585,15.6167,3338500.0],["2023-12-20",15.6009,15.6642,15.4821,15.4821,3359400.0],["2023-12-21",15.5454,15.5534,15.4425,15.5375,3168400.0],["2023-12-22",15.5534,15.688,15.5534,15.6484,2869200.0],["2023-12-26",15.6484,15.8543,15.6405,15.7909,4519300.0],["2023-12-27",15.7989,15.878,15.6959,15.878,3718600.0],["2023-12-28",15.9097,15.9731,15.8464,15.9018,4032400.0],["2023-12-29",15.9018,15.9097,15.8305,15.8622,3586900.0],["2024-01-02",15.8147,15.886,15.7593,15.8622,2902700.0],["2024-01-03",15.8147,15.9097,15.7355,15.8622,3145500.0],["2024-01-04",15.878,16.3294,15.8464,16.2186,8354000.0],["2024-01-05",16.2344,16.274,16.0839,16.1631,4072000.0],["2024-01-08",16.0998,16.179,16.0839,16.1473,3075000.0],["2024-01-09",16.0998,16.1473,16.0602,16.0839,2780100.0],["2024-01-10",16.0839,16.1869,16.0602,16.1631,2731700.0],["2024-01-11",16.1631,16.179,15.9414,16.076,3249800.0],["2024-01-12",16.0919,16.1869,16.076,16.1552,2451600.0],["2024-01-16",16.1156,16.1315,15.9414,15.981,4725900.0],["2024-01-17",15.9335,16.0602,15.9176,15.9731,2455400.0],["2024-01-18",15.9493,16.0839,15.9493,16.0602,2244900.0],["2024-01-19",16.1077,16.1473,16.0127,16.1235,2709900.0],["2024-01-22",16.1552,16.2186,16.076,16.1473,2970200.0],["2024-01-23",16.1473,16.1869,16.1077,16.1711,2009100.0],["2024-01-24",16.2027,16.2027,16.0839,16.0998,1975100.0],["2024-01-25",16.1948,16.2265,16.1077,16.2265,2701300.0],["2024-01-26",16.2344,16.3215,16.2107,16.2819,2427700.0],["2024-01-29",16.3136,16.3136,16.1631,16.2503,3040000.0],["2024-01-30",16.2107,16.3532,16.2107,16.3215,2407100.0],["2024-01-31",16.2978,16.3136,16.0048,16.0206,6838100.0],["2024-02-01",16.0127,16.0364,15.7751,15.9018,6836700.0],["2024-02-02",15.8622,16.0127,15.8385,15.9731,2949600.0],["2024-02-05",15.9176,15.9414,15.7117,15.8147,4431600.0],["2024-02-06",15.7989,15.8068,15.6642,15.7909,4694700.0],["2024-02-07",15.9018,16.076,15.8305,15.9889,6249000.0],["2024-02-08",15.9968,16.0127,15.7434,15.8464,5524300.0],["2024-02-09",15.878,15.9018,15.7989,15.8939,3268100.0],["2024-02-12",15.886,16.0681,15.8543,15.9889,3309300.0],["2024-02-13",15.8939,16.0364,15.8384,16.0127,3550900.0],["2024-02-14",16.0681,16.0919,15.9493,16.0285,4398600.0],["2024-02-15",16.0602,16.1315,15.9493,15.9731,4487400.0],["2024-02-16",15.9493,15.9889,15.886,15.9572,4400300.0],["2024-02-20",15.9731,15.981,15.8543,15.9256,4599800.0],["2024-02-21",15.9731,15.9731,15.7909,15.8622,4739700.0],["2024-02-22",15.8701,15.9335,15.8147,15.9256,4987700.0],["2024-02-23",15.9652,15.9731,15.878,15.9256,3872000.0],["2024-02-26",15.9256,15.981,15.8622,15.8939,3252700.0],["2024-02-27",15.9493,16.0602,15.8464,16.0127,4971300.0],["2024-02-28",16.0206,16.0364,15.9176,15.9652,4196200.0],["2024-02-29",16.0364,16.0364,15.9414,16.0206,2448100.0],["2024-03-01",16.0523,16.0681,15.9572,16.0206,2687400.0],["2024-03-04",16.0523,16.1315,15.9968,16.0919,3489300.0],["2024-03-05",16.0919,16.1394,16.0048,16.0206,3793000.0],["2024-03-06",16.0839,16.1869,16.0523,16.1473,3029100.0],["2024-03-07",16.2027,16.2265,16.1394,16.2027,3554100.0],["2024-03-08",16.2423,16.3532,16.2265,16.2423,3376900.0],["2024-03-11",16.3136,16.4007,16.2344,16.2661,4145600.0],["2024-03-12",16.3294,16.4245,16.2582,16.4166,4348500.0],["2024-03-13",16.4641,16.5195,16.4166,16.4562,4122800.0],["2024-03-14",16.4967,16.4967,16.1562,16.2048,5040700.0],["2024-03-15",16.2211,16.3751,16.1643,16.367,4003200.0],["2024-03-18",16.3264,16.367,16.213,16.2535,4961000.0],["2024-03-19",16.2697,16.294,16.0914,16.1724,4047500.0],["2024-03-20",16.1481,16.1805,16.0103,16.1643,4162100.0],["2024-03-21",16.1724,16.294,16.1481,16.2535,3458100.0],["2024-03-22",16.2454,16.2778,16.1481,16.2048,2272100.0],["2024-03-25",16.2048,16.3832,16.2048,16.3102,3643000.0],["2024-03-26",16.3183,16.448,16.2859,16.4075,3142300.0],["2024-03-27",16.4967,16.6102,16.4643,16.6021,4138200.0],["2024-03-28",16.7156,16.9101,16.6507,16.8777,7452800.0],["2024-04-01",16.8209,16.8777,16.4805,16.5291,4727100.0],["2024-04-02",16.521,16.6507,16.4886,16.6426,3440100.0],["2024-04-03",16.6102,16.6426,16.5615,16.6021,2251400.0],["2024-04-04",16.6831,16.7156,16.5048,16.5048,2429100.0],["2024-04-05",16.5372,16.6831,16.5048,16.675,2072400.0],["2024-04-08",16.6831,16.7156,16.6102,16.6669,2137500.0],["2024-04-09",16.7156,16.7156,16.5778,16.6426,1938300.0],["2024-04-10",16.5534,16.6264,16.4399,16.5291,3010300.0],["2024-04-11",16.5048,16.6669,16.4724,16.6345,2964900.0],["2024-04-12",16.6345,16.6831,16.3913,16.4399,2826400.0],["2024-04-15",16.5129,16.6183,16.3346,16.4075,2733300.0],["2024-04-16",16.3751,16.4724,16.3183,16.4075,3163800.0],["2024-04-17",16.4399,16.5696,16.3832,16.4805,1987600.0],["2024-04-18",16.4805,16.5777,16.4237,16.5534,1988500.0],["2024-04-19",16.5453,16.748,16.5453,16.6912,2427400.0],["2024-04-22",16.6993,16.7723,16.6669,16.748,2787100.0],["2024-04-23",16.7399,16.8209,16.7075,16.8128,2079100.0],["2024-04-24",16.8128,16.8696,16.7642,16.8534,2126200.0],["2024-04-25",16.8209,16.8209,16.7156,16.7237,2272100.0],["2024-04-26",16.7318,16.8939,16.7318,16.8453,2640400.0],["2024-04-29",16.9425,16.975,16.8534,16.8696,2766600.0],["2024-04-30",16.8696,16.9506,16.6912,16.7074,2557600.0],["2024-05-01",16.6588,17.0236,16.6345,16.902,3901300.0],["2024-05-02",17.0236,17.0236,16.6426,16.6507,4272400.0],["2024-05-03",16.7399,16.7804,16.5777,16.7074,2902200.0],["2024-05-06",16.7723,16.9588,16.7642,16.9344,4237900.0],["2024-05-07",17.0479,17.056,16.8453,16.8615,3489800.0],["2024-05-08",16.8777,16.9425,16.8128,16.8453,3203600.0],["2024-05-09",16.8453,16.9831,16.829,16.9588,2226000.0],["2024-05-10",16.9425,17.1371,16.9425,17.1047,3383300.0],["2024-05-13",17.1452,17.2749,17.0966,17.1371,4152700.0],["2024-05-14",17.1614,17.3479,17.1371,17.2263,4198400.0],["2024-05-15",17.2425,17.2992,17.1371,17.1614,5163800.0],["2024-05-16",17.1857,17.2344,17.129,17.1452,4188800.0],["2024-05-17",17.2101,17.2506,17.129,17.2506,4424100.0],["2024-05-20",17.2668,17.3641,17.2506,17.2911,4526100.0],["2024-05-21",17.3154,17.4532,17.2911,17.3965,3428500.0],["2024-05-22",17.3965,17.437,17.2749,17.3235,2619600.0],["2024-05-23",17.2992,17.3073,17.1776,17.1857,2553500.0],["2024-05-24",17.1938,17.3073,17.1938,17.3073,1933700.0],["2024-05-28",17.356,17.4127,17.2506,17.2992,2744300.0],["2024-05-29",17.2425,17.2668,17.129,17.2263,2531000.0],["2024-05-30",17.2344,17.3965,17.2101,17.3641,3154600.0],["2024-05-31",17.3884,17.5019,17.3479,17.4857,2587500.0],["2024-06-03",17.5181,17.5667,17.3641,17.4857,5027100.0],["2024-06-04",17.4614,17.5667,17.4451,17.4857,2892200.0],["2024-06-05",17.5181,17.5262,17.4046,17.4938,3745800.0],["2024-06-06",17.4695,17.7045,17.2506,17.3154,5345100.0],["2024-06-07",17.2749,17.4938,17.2506,17.4532,2422700.0],["2024-06-10",17.4857,17.51,17.4127,17.4451,3027800.0],["2024-06-11",17.4776,17.4857,17.3398,17.356,2822200.0],["2024-06-12",17.4289,17.5019,17.3479,17.3722,4598500.0],["2024-06-13",17.4208,17.4289,17.1209,17.2425,5764500.0],["2024-06-14",17.2425,17.3835,17.0766,17.1512,5280200.0],["2024-06-17",17.1347,17.2093,16.9771,17.1761,4602400.0],["2024-06-18",17.1347,17.1844,17.0434,17.0766,3644500.0],["2024-06-20",17.0849,17.1264,17.002,17.0683,2671800.0],["2024-06-21",17.06,17.0849,17.002,17.0683,4036300.0],["2024-06-24",17.0766,17.1927,17.0434,17.143,4042600.0],["2024-06-25",17.1347,17.1678,17.0103,17.0186,3171800.0],["2024-06-26",16.9771,17.1015,16.9688,17.06,2442200.0],["2024-06-27",17.0517,17.3586,17.0351,17.2508,3812400.0],["2024-06-28",17.3337,17.3669,17.2591,17.2839,4955100.0],["2024-07-01",17.3337,17.3586,17.1347,17.1761,2727700.0],["2024-07-02",17.143,17.3254,17.143,17.3171,2120000.0],["2024-07-03",17.3171,17.4166,17.3005,17.3835,1336400.0],["2024-07-05",17.3835,17.5162,17.3669,17.4996,2683400.0],["2024-07-08",17.5162,17.5659,17.483,17.541,2208700.0],["2024-07-09",17.541,17.5659,17.4498,17.4664,2267300.0],["2024-07-10",17.4996,17.5493,17.4664,17.541,1876200.0],["2024-07-11",17.5659,17.6074,17.4913,17.5991,3342900.0],["2024-07-12",17.6157,17.6986,17.5576,17.5742,3456700.0],["2024-07-15",17.6157,17.6157,17.4249,17.4415,3044200.0],["2024-07-16",17.4747,17.5576,17.4166,17.4332,2602300.0],["2024-07-17",17.4498,17.5162,17.4166,17.4747,2595800.0],["2024-07-18",17.483,17.5162,17.2508,17.2922,2680100.0],["2024-07-19",17.2839,17.3254,17.1512,17.1761,2127800.0],["2024-07-22",17.1761,17.4001,17.1761,17.4001,2532000.0],["2024-07-23",17.4166,17.4332,17.2757,17.3088,1782100.0],["2024-07-24",17.2839,17.3337,17.1844,17.2176,2085500.0],["2024-07-25",17.2176,17.3586,17.2176,17.2259,1815000.0],["2024-07-26",17.2508,17.3752,17.2425,17.3752,2152000.0],["2024-07-29",17.4001,17.4332,17.3005,17.3254,2746300.0],["2024-07-30",17.4166,17.6489,17.342,17.6489,4315400.0],["2024-07-31",17.6489,17.682,17.2674,17.3669,4461600.0],["2024-08-01",17.4166,17.4332,17.2508,17.2757,3052600.0],["2024-08-02",17.2093,17.2508,16.7034,16.8278,6910800.0],["2024-08-05",16.1975,16.5292,16.0233,16.4214,8775800.0],["2024-08-06",16.5873,16.9771,16.5458,16.8776,5474900.0],["2024-08-07",17.0268,17.1347,16.8029,16.8361,5567100.0],["2024-08-08",16.8776,16.9605,16.8278,16.9439,2463000.0],["2024-08-09",16.9522,17.0351,16.8776,17.002,2123600.0],["2024-08-12",17.0268,17.1347,16.9937,17.0683,2401100.0],["2024-08-13",17.0849,17.1181,17.0103,17.0434,2218100.0],["2024-08-14",17.0517,17.1015,17.0186,17.06,2061200.0],["2024-08-15",17.0849,17.2508,17.0849,17.1927,2244700.0],["2024-08-16",17.1678,17.2757,17.1264,17.201,2304800.0],["2024-08-19",17.2674,17.3088,17.2093,17.2839,2379200.0],["2024-08-20",17.2922,17.2922,17.201,17.2342,1958200.0],["2024-08-21",17.2342,17.4083,17.2176,17.3752,3228400.0],["2024-08-22",17.4166,17.4166,17.3337,17.342,2242600.0],["2024-08-23",17.4001,17.4415,17.2757,17.3503,3479300.0],["2024-08-26",17.3835,17.5162,17.3171,17.3918,3766000.0],["2024-08-27",17.3586,17.5328,17.342,17.483,2135000.0],["2024-08-28",17.4996,17.4996,17.3337,17.3918,2361500.0],["2024-08-29",17.3918,17.5079,17.3752,17.4249,2253900.0],["2024-08-30",17.4498,17.5659,17.3918,17.483,3573600.0],["2024-09-03",17.4996,17.4996,17.3586,17.4166,3165500.0],["2024-09-04",17.4249,17.5245,17.3337,17.3586,3317800.0],["2024-09-05",17.4249,17.4415,17.2176,17.3005,2976600.0],["2024-09-06",17.3337,17.342,16.9439,17.0186,6091600.0],["2024-09-09",17.0849,17.2176,17.06,17.06,3765300.0],["2024-09-10",17.0849,17.1098,16.9439,17.0351,3656000.0],["2024-09-11",17.0351,17.0351,16.778,17.0268,3936700.0],["2024-09-12",17.0434,17.1761,17.0185,17.1512,4618000.0],["2024-09-13",17.2786,17.3211,17.2022,17.2956,3779300.0],["2024-09-16",17.2956,17.3296,17.1258,17.2616,3746600.0],["2024-09-17",17.2362,17.2701,17.0748,17.1258,4675000.0],["2024-09-18",17.1258,17.3126,17.1258,17.2701,2678700.0],["2024-09-19",17.406,17.6777,17.3805,17.6182,8730500.0],["2024-09-20",17.5843,17.6097,17.4399,17.4994,3013100.0],["2024-09-23",17.5163,17.6352,17.4654,17.5673,3236000.0],["2024-09-24",17.5758,17.6947,17.5673,17.5843,3098200.0],["2024-09-25",17.5503,17.5843,17.3635,17.3975,3739700.0],["2024-09-26",17.4484,17.5758,17.4399,17.5588,2345200.0],["2024-09-27",17.5758,17.7796,17.5418,17.7541,4454700.0],["2024-09-30",17.7711,17.822,17.7286,17.7796,4975600.0],["2024-10-01",17.7541,17.7626,17.5758,17.6097,3392000.0],["2024-10-02",17.6182,17.7371,17.6097,17.6947,2871400.0],["2024-10-03",17.7286,17.8814,17.7031,17.7286,3257500.0],["2024-10-04",17.8475,17.8814,17.7541,17.873,2369900.0],["2024-10-07",17.8814,17.8984,17.8135,17.8475,2004400.0],["2024-10-08",17.8305,17.8645,17.7626,17.839,1882000.0],["2024-10-09",17.8305,17.8814,17.805,17.839,1470200.0],["2024-10-10",17.856,17.9579,17.839,17.9409,3788400.0],["2024-10-11",17.9579,18.1192,17.9579,18.1022,2873600.0],["2024-10-14",18.1022,18.1616,18.0682,18.1532,1931900.0],["2024-10-15",18.1532,18.255,18.1447,18.1786,2893700.0],["2024-10-16",18.255,18.3399,18.2041,18.3145,2450400.0],["2024-10-17",18.323,18.3739,18.272,18.323,2091200.0],["2024-10-18",18.3399,18.4588,18.306,18.3824,2205400.0],["2024-10-21",18.3654,18.4928,18.3654,18.4418,2313200.0],["2024-10-22",18.4249,18.4333,18.3145,18.3315,2429800.0],["2024-10-23",18.255,18.3569,18.1786,18.255,2025400.0],["2024-10-24",18.2381,18.4164,18.2211,18.3994,1951400.0],["2024-10-25",18.4249,18.4503,18.289,18.323,2057700.0],["2024-10-28",18.3315,18.4164,18.323,18.3994,1886700.0],["2024-10-29",18.3569,18.4079,18.289,18.3145,2578400.0],["2024-10-30",18.3654,18.722,18.0767,18.1192,4200300.0],["2024-10-31",18.0513,18.1786,17.9324,17.9494,2804900.0],["2024-11-01",18.0088,18.0682,17.7965,17.8305,3433400.0],["2024-11-04",17.839,17.839,17.6522,17.7286,2955900.0],["2024-11-05",17.7456,17.8814,17.7371,17.839,3762200.0],["2024-11-06",18.1277,18.289,17.9239,18.1701,6740000.0],["2024-11-07",18.2211,18.2381,18.0937,18.1107,3629800.0],["2024-11-08",18.1871,18.289,18.1362,18.2805,2877000.0],["2024-11-11",18.3654,18.4333,18.2635,18.3315,4098200.0],["2024-11-12",18.3484,18.3654,18.2211,18.2805,3294900.0],["2024-11-13",18.2466,18.4333,18.2296,18.289,3583800.0],["2024-11-14",18.2975,18.4249,18.289,18.323,3692700.0],["2024-11-15",18.34,18.3824,18.2126,18.2635,3733900.0],["2024-11-18",18.2465,18.4249,18.1956,18.4079,3319300.0],["2024-11-19",18.3315,18.5437,18.323,18.5352,4243600.0],["2024-11-20",18.5607,18.5607,18.3994,18.5013,3879600.0],["2024-11-21",18.5183,18.5692,18.4418,18.4928,4388400.0],["2024-11-22",18.5098,18.7051,18.5013,18.6966,4212800.0],["2024-11-25",18.773,18.8069,18.6626,18.6796,4054000.0],["2024-11-26",18.6966,18.7645,18.5607,18.6796,3898200.0],["2024-11-27",18.6711,18.7645,18.5947,18.6881,4262600.0],["2024-11-29",18.7135,18.8579,18.7135,18.8069,2812700.0],["2024-12-02",18.9343,18.9343,18.6796,18.7645,4825500.0],["2024-12-03",18.8154,18.8834,18.7475,18.8324,3601000.0],["2024-12-04",18.8579,18.8918,18.7475,18.7645,4324200.0],["2024-12-05",18.7645,18.8749,18.705,18.8239,4077400.0],["2024-12-06",18.8749,18.9258,18.7815,18.8579,4155200.0],["2024-12-09",18.9258,19.0532,18.8834,18.9088,4966600.0],["2024-12-10",18.9258,18.9258,18.6966,18.7475,5505000.0],["2024-12-11",18.7984,18.8069,18.6626,18.7815,4950700.0],["2024-12-12",18.8664,18.8918,18.739,18.7475,5477100.0],["2024-12-13",18.7909,18.8343,18.6694,18.8256,4551900.0],["2024-12-16",18.7649,18.8517,18.5913,18.5913,8078800.0],["2024-12-17",18.5305,18.5392,18.409,18.4871,4786200.0],["2024-12-18",18.4784,18.626,18.1399,18.1573,7208700.0],["2024-12-19",18.2267,18.435,18.192,18.3396,6037600.0],["2024-12-20",18.2788,18.6433,18.2007,18.5566,9049100.0],["2024-12-23",18.5392,18.6867,18.4437,18.6867,4773600.0],["2024-12-24",18.652,18.8951,18.6347,18.8777,3313700.0],["2024-12-26",18.7822,19.0513,18.7649,19.0426,4485500.0],["2024-12-27",18.9818,19.1728,18.9471,19.112,5504400.0],["2024-12-30",19.0513,19.1641,18.869,19.0426,7102400.0],["2024-12-31",19.0513,19.2075,18.9818,18.9992,4643800.0],["2025-01-02",19.0426,19.2856,19.0426,19.2769,5365100.0],["2025-01-03",19.2769,19.3203,19.1902,19.2509,3559300.0],["2025-01-06",19.2683,19.3203,19.1641,19.1988,3771900.0],["2025-01-07",19.1988,19.2422,19.0773,19.1554,3222500.0],["2025-01-08",19.1381,19.1988,19.0079,19.1728,6354400.0],["2025-01-10",19.1815,19.1902,19.0252,19.0773,3897100.0],["2025-01-13",19.0079,19.1902,18.9732,19.1815,2861900.0],["2025-01-14",19.2422,19.4679,19.2249,19.4679,2940400.0],["2025-01-15",19.5981,19.6849,19.4245,19.6675,4083500.0],["2025-01-16",19.6762,19.98,19.6415,19.9626,3854200.0],["2025-01-17",19.9973,20.1536,19.9279,20.1188,3894900.0],["2025-01-21",20.2143,20.3445,20.1536,20.2838,5539500.0],["2025-01-22",20.2838,20.3705,20.1449,20.2924,4783600.0],["2025-01-23",20.3445,20.4226,20.2838,20.2924,3122000.0],["2025-01-24",20.2924,20.4226,20.2838,20.3358,2646300.0],["2025-01-27",20.249,20.3705,20.1362,20.223,3809900.0],["2025-01-28",20.223,20.44,20.223,20.4313,4659200.0],["2025-01-29",20.3705,20.4487,20.0754,20.1188,5045600.0],["2025-01-30",20.249,20.3879,20.1796,20.3272,3345900.0],["2025-01-31",20.3445,20.6049,20.3098,20.5441,5259000.0],["2025-02-03",20.1796,20.6917,20.1188,20.657,5557100.0],["2025-02-04",20.657,20.683,20.4226,20.6657,5562300.0],["2025-02-05",20.3879,20.466,19.4939,20.0494,14375800.0],["2025-02-06",20.0321,20.0494,19.6502,19.7283,6728300.0],["2025-02-07",19.7283,19.8585,19.6154,19.737,3692300.0],["2025-02-10",19.7717,19.8758,19.6068,19.8498,3206200.0],["2025-02-11",19.8498,19.8671,19.6675,19.7109,4460900.0],["2025-02-12",19.6154,19.9453,19.5807,19.8845,3474800.0],["2025-02-13",19.9192,20.0494,19.8758,20.0321,2947600.0],["2025-02-14",20.0494,20.249,20.0494,20.197,3785800.0],["2025-02-18",20.2404,20.3185,20.1709,20.2664,3661500.0],["2025-02-19",20.223,20.4139,20.1622,20.3705,3544500.0],["2025-02-20",20.3966,20.3966,20.2143,20.3098,3292100.0],["2025-02-21",20.4573,20.4573,20.1622,20.2056,3960400.0],["2025-02-24",20.2664,20.2924,20.0147,20.1536,3434300.0],["2025-02-25",20.1622,20.2143,20.0234,20.0928,3440600.0],["2025-02-26",20.1362,20.2664,19.9279,19.9973,3419200.0],["2025-02-27",20.0494,20.223,19.98,20.0668,3078100.0],["2025-02-28",20.0668,20.3358,20.0147,20.2924,3866000.0],["2025-03-03",20.3879,20.5094,20.0668,20.1622,4420100.0],["2025-03-04",20.0494,20.0494,19.7196,19.7717,5519100.0],["2025-03-05",19.8324,19.8324,19.4419,19.6415,5905000.0],["2025-03-06",19.5286,19.6241,19.3464,19.3811,4706900.0],["2025-03-07",19.3551,19.9973,19.3551,19.9713,4099000.0],["2025-03-10",19.7717,19.8845,19.3811,19.4853,5618900.0],["2025-03-11",19.52,19.52,18.8777,18.9732,8685600.0],["2025-03-12",19.1207,19.2335,18.7735,18.8777,6110300.0],["2025-03-13",18.9298,19.0166,18.5826,18.6086,5298100.0],["2025-03-14",18.6708,18.9194,18.6708,18.8927,5266500.0],["2025-03-17",18.9105,19.2834,18.9105,19.2212,6728600.0],["2025-03-18",19.2656,19.381,19.1946,19.3722,4303800.0],["2025-03-19",19.3988,19.4432,19.2035,19.31,3757400.0],["2025-03-20",19.2656,19.4165,19.1768,19.2923,4608700.0],["2025-03-21",19.2123,19.4165,19.1324,19.3189,6477600.0],["2025-03-24",19.4698,19.5941,19.3633,19.5764,4280500.0],["2025-03-25",19.6207,19.8427,19.6119,19.8072,4182500.0],["2025-03-26",19.8427,19.8605,19.6651,19.7362,2530900.0],["2025-03-27",19.6918,19.8605,19.6296,19.8516,2760300.0],["2025-03-28",19.8427,20.0291,19.4432,19.6296,5013400.0],["2025-03-31",19.603,19.745,19.1946,19.674,5406400.0],["2025-04-01",19.6385,19.8161,19.5586,19.7894,6766800.0],["2025-04-02",19.7362,19.9048,19.674,19.896,3309500.0],["2025-04-03",19.4254,19.6119,19.0703,19.1058,7909000.0],["2025-04-04",18.5021,18.511,17.632,17.7297,17646200.0],["2025-04-07",16.7265,17.7563,16.5134,17.1437,17101400.0],["2025-04-08",17.7563,18.0493,16.5844,16.7886,11045000.0],["2025-04-09",16.4867,18.5376,16.2115,18.5198,15455900.0],["2025-04-10",18.2801,18.3068,17.3479,17.6143,7006500.0],["2025-04-11",17.6675,17.7031,17.2236,17.6764,7417600.0],["2025-04-14",17.8096,17.9339,17.5521,17.7741,5731600.0],["2025-04-15",17.8451,18.0493,17.8096,17.9073,5533200.0],["2025-04-16",17.8451,18.1292,17.7652,17.8362,4551000.0],["2025-04-17",17.8895,18.2091,17.854,18.1115,4237000.0],["2025-04-21",18.0227,18.0671,17.4456,17.6675,5138400.0],["2025-04-22",17.8451,18.1825,17.8451,18.1115,3130700.0],["2025-04-23",18.4222,18.9105,18.3334,18.4222,5500200.0],["2025-04-24",18.3867,18.7862,18.3778,18.7329,3622800.0],["2025-04-25",18.7329,18.7951,18.6264,18.7418,2820600.0],["2025-04-28",18.724,18.9016,18.6885,18.8661,4628200.0],["2025-04-29",18.5642,18.6441,18.2357,18.3512,6999900.0],["2025-04-30",18.1825,18.4044,17.9516,18.3423,5095200.0],["2025-05-01",18.4399,18.4666,18.0138,18.0582,4671000.0],["2025-05-02",18.218,18.511,18.1381,18.4666,3300600.0],["2025-05-05",18.2535,18.4222,18.218,18.2269,2668100.0],["2025-05-06",18.2713,18.4666,18.1203,18.36,2744500.0],["2025-05-07",18.4399,18.724,18.3867,18.4577,4440200.0],["2025-05-08",18.5554,18.7684,18.5199,18.6441,5848900.0],["2025-05-09",18.7329,18.875,18.6974,18.6974,4361400.0],["2025-05-12",19.1946,19.3189,18.9726,19.168,6704900.0],["2025-05-13",19.1946,19.4609,19.1768,19.3366,6095500.0],["2025-05-14",19.3988,19.3988,19.1058,19.2035,3429000.0],["2025-05-15",19.1413,19.2834,19.0969,19.239,3081400.0],["2025-05-16",19.31,19.4787,19.2479,19.4521,2434400.0],["2025-05-19",19.31,19.4698,19.2479,19.4521,4182500.0],["2025-05-20",19.4432,19.5675,19.381,19.5231,3012400.0],["2025-05-21",19.4254,19.4698,19.0881,19.1147,4320400.0],["2025-05-22",19.0881,19.2123,18.9638,19.1058,2920600.0],["2025-05-23",18.8927,19.2212,18.8927,19.168,2118100.0],["2025-05-27",19.4165,19.5142,19.2301,19.5053,3281100.0],["2025-05-28",19.4876,19.603,19.4609,19.5231,2780100.0],["2025-05-29",19.5586,19.603,19.3722,19.5231,2967200.0],["2025-05-30",19.532,19.6385,19.4521,19.5764,3173100.0],["2025-06-02",19.5053,19.5497,19.3455,19.5053,3281600.0],["2025-06-03",19.4876,19.5675,19.3366,19.4964,3211300.0],["2025-06-04",19.532,19.5852,19.4609,19.4698,2828200.0],["2025-06-05",19.532,19.5408,19.4165,19.4876,3449300.0],["2025-06-06",19.5764,19.7362,19.5586,19.7006,4099300.0],["2025-06-09",19.7539,19.8249,19.6474,19.7184,4572300.0],["2025-06-10",19.745,19.8693,19.6918,19.8338,4410900.0],["2025-06-11",19.9315,20.0558,19.8161,19.9137,6917700.0],["2025-06-12",19.8871,19.896,19.6829,19.7806,4991000.0],["2025-06-13",19.7443,19.7443,19.4902,19.5356,5054900.0],["2025-06-16",19.6444,19.7533,19.2815,19.345,6231300.0],["2025-06-17",19.2724,19.3995,19.2089,19.345,5748300.0],["2025-06-18",19.3359,19.59,19.2906,19.5174,3441900.0],["2025-06-20",19.5446,19.6263,19.4358,19.4993,4441200.0],["2025-06-23",19.4902,19.5628,19.2361,19.4811,4348500.0],["2025-06-24",19.5719,19.6898,19.4902,19.5265,4280500.0],["2025-06-25",19.5446,19.6172,19.3904,19.5628,3761200.0],["2025-06-26",19.5628,19.8713,19.5083,19.7352,4591800.0],["2025-06-27",19.8078,19.9983,19.7805,19.9167,4561600.0],["2025-06-30",19.9711,20.0255,19.835,19.9257,5576700.0],["2025-07-01",19.9257,20.0891,19.8531,20.0074,4020300.0],["2025-07-02",20.0165,20.207,20.0165,20.1979,3451500.0],["2025-07-03",20.1979,20.3794,20.1889,20.334,2213400.0],["2025-07-07",20.2796,20.3431,20.1435,20.2615,3106200.0],["2025-07-08",20.2796,20.4157,20.2796,20.3431,2227300.0],["2025-07-09",20.4157,20.4611,20.3068,20.4339,2799500.0],["2025-07-10",20.4339,20.7061,20.3976,20.6698,3480700.0],["2025-07-11",20.5972,20.7877,20.579,20.7242,2651200.0],["2025-07-14",20.6788,20.7605,20.5881,20.7424,2717400.0],["2025-07-15",20.7968,20.9057,20.6335,20.6425,3437300.0],["2025-07-16",20.6425,20.942,20.5246,20.9238,2873400.0],["2025-07-17",20.9057,21.1144,20.8603,21.0962,3255000.0],["2025-07-18",21.1779,21.2505,21.0236,21.0599,2474900.0],["2025-07-21",21.0962,21.1416,20.6788,20.7061,3410000.0],["2025-07-22",20.7514,20.9057,20.6879,20.8331,2514900.0],["2025-07-23",20.9148,21.0509,20.8422,20.9329,3580300.0],["2025-07-24",20.9238,21.0146,20.8785,20.8966,2378400.0],["2025-07-25",20.8966,21.0055,20.824,20.9692,2542000.0],["2025-07-28",20.951,20.9783,20.5609,20.5972,4077500.0],["2025-07-29",20.57,20.5881,20.0346,20.452,6544500.0],["2025-07-30",20.5427,20.8149,20.4429,20.5337,3996200.0],["2025-07-31",20.5609,20.7424,20.3976,20.5337,5423900.0],["2025-08-01",20.452,20.452,20.1344,20.3159,3221400.0],["2025-08-04",20.325,20.4157,20.2342,20.325,4292900.0],["2025-08-05",20.325,20.452,20.1163,20.3976,2811800.0],["2025-08-06",20.4157,20.5609,20.334,20.3703,3217000.0],["2025-08-07",20.4701,20.5064,20.2252,20.3159,3408900.0],["2025-08-08",20.325,20.4974,20.2887,20.4701,3576100.0],["2025-08-11",20.4883,20.579,20.3703,20.3703,3725300.0],["2025-08-12",20.3703,20.5064,20.325,20.3885,5412300.0],["2025-08-13",20.4157,20.6153,20.3522,20.5881,2783700.0],["2025-08-14",20.57,20.6516,20.4883,20.5609,2772600.0],["2025-08-15",20.5972,20.6516,20.334,20.334,3311600.0],["2025-08-18",20.3431,20.3703,20.2705,20.334,2189100.0],["2025-08-19",20.4248,20.5246,20.2887,20.3159,3095300.0],["2025-08-20",20.3159,20.3794,20.1253,20.2252,3876800.0],["2025-08-21",20.2524,20.2796,20.1253,20.1979,2562300.0],["2025-08-22",20.2342,20.4429,20.207,20.2524,3698000.0],["2025-08-25",20.2614,20.2796,20.0346,20.0346,3208600.0],["2025-08-26",20.1072,20.207,19.9802,20.1889,2100300.0],["2025-08-27",20.1707,20.3068,20.1435,20.2433,2042100.0],["2025-08-28",20.2615,20.3068,20.1707,20.1889,3449600.0],["2025-08-29",20.1979,20.3431,20.1979,20.325,2343800.0],["2025-09-02",20.2161,20.334,20.0981,20.2524,3290700.0],["2025-09-03",20.2615,20.2977,20.1707,20.2524,2794500.0],["2025-09-04",20.325,20.334,20.207,20.2977,3382200.0],["2025-09-05",20.3794,20.3885,20.2342,20.3613,3405300.0],["2025-09-08",20.3885,20.4248,20.2433,20.4066,3154500.0],["2025-09-09",20.4066,20.4066,20.1616,20.1798,3518600.0],["2025-09-10",20.1889,20.3431,20.1435,20.2796,2850700.0],["2025-09-11",20.3522,20.4066,20.2705,20.325,3429300.0],["2025-09-12",20.3522,20.4157,20.1616,20.2342,4940100.0],["2025-09-15",20.2621,20.2621,19.6036,19.7613,9005600.0],["2025-09-16",19.7891,19.7891,19.4924,19.6222,5880200.0],["2025-09-17",19.5202,19.8355,19.5202,19.5573,6207600.0],["2025-09-18",19.5295,19.8911,19.4275,19.8633,6223800.0],["2025-09-19",19.8911,20.0673,19.7149,19.9931,6038900.0],["2025-09-22",19.8633,19.9004,19.4089,19.4182,5253200.0],["2025-09-23",19.4089,19.548,19.1864,19.2513,5289100.0],["2025-09-24",19.2142,19.2513,18.8618,18.9453,6646300.0],["2025-09-25",18.9082,19.1493,18.8154,19.0658,4377200.0],["2025-09-26",19.0658,19.1956,18.9082,18.9731,4188700.0],["2025-09-29",19.0102,19.0565,18.7783,18.9545,5153600.0],["2025-09-30",18.9545,19.0473,18.6021,18.9267,8394500.0],["2025-10-01",18.8525,18.8618,18.5001,18.6671,8448900.0],["2025-10-02",18.6671,18.9452,18.63,18.9082,6330600.0],["2025-10-03",18.9174,18.9174,18.565,18.6856,5091000.0],["2025-10-06",18.732,18.8989,18.5929,18.6578,6046100.0],["2025-10-07",18.6763,18.6763,18.2961,18.4167,7804500.0],["2025-10-08",18.361,18.4538,18.1941,18.2405,6731800.0],["2025-10-09",18.1756,18.2312,17.6192,17.7119,14769600.0],["2025-10-10",17.6563,17.8417,17.4244,17.5264,11838600.0],["2025-10-13",17.6099,18.0828,17.6006,18.0736,7444200.0],["2025-10-14",17.8881,18.5465,17.8881,18.4909,7221800.0],["2025-10-15",18.5558,18.7412,18.4074,18.5929,6465000.0],["2025-10-16",18.5929,18.6392,18.0828,18.1107,8312300.0],["2025-10-17",18.0921,18.2034,17.9901,18.0921,9521500.0],["2025-10-20",18.1292,18.2034,18.0087,18.1756,5654600.0],["2025-10-21",18.1014,18.5094,18.0921,18.463,5076800.0],["2025-10-22",18.4445,18.5558,18.3518,18.5094,4099300.0],["2025-10-23",18.463,18.6671,18.4074,18.4909,3786800.0],["2025-10-24",18.6392,18.7598,18.565,18.6207,3792300.0],["2025-10-27",18.6392,18.8711,18.6207,18.8432,6749900.0],["2025-10-28",19.0102,19.2513,18.7691,19.0751,6596400.0],["2025-10-29",19.0102,19.3255,18.8989,19.1122,4438000.0],["2025-10-30",19.1122,19.1493,18.6763,18.6856,6408000.0],["2025-10-31",18.6856,19.0102,18.5743,18.8711,4612700.0],["2025-11-03",18.8247,18.9545,18.6392,18.9267,3253900.0],["2025-11-04",18.8711,19.0009,18.63,18.7969,4948800.0],["2025-11-05",18.7969,18.9545,18.5372,18.8989,3189500.0],["2025-11-06",18.8154,18.9638,18.528,18.5465,4868300.0],["2025-11-07",18.5465,18.732,18.4074,18.732,3629300.0],["2025-11-10",18.834,18.8896,18.6114,18.8154,3981400.0],["2025-11-11",18.8154,18.936,18.7598,18.834,2688600.0],["2025-11-12",18.8432,19.0194,18.8247,18.8989,2499200.0],["2025-11-13",18.8989,19.038,18.6949,18.8154,3388100.0],["2025-11-14",18.7134,18.8432,18.6114,18.7412,2682100.0],["2025-11-17",18.7227,18.7783,18.2312,18.2498,5697700.0],["2025-11-18",18.1014,18.2219,17.9716,18.1014,9235700.0],["2025-11-19",18.1756,18.3147,18.0365,18.1107,3465000.0],["2025-11-20",18.2034,18.4074,18.0272,18.1014,4539600.0],["2025-11-21",18.1107,18.5372,18.0365,18.3981,5038100.0],["2025-11-24",18.4167,18.7134,18.3147,18.6856,4606500.0],["2025-11-25",18.6856,18.8896,18.6671,18.8618,5608900.0],["2025-11-26",18.8989,19.1214,18.8896,19.0194,3383000.0],["2025-11-28",19.0565,19.1678,19.0565,19.1214,1719400.0],["2025-12-01",19.0565,19.2605,19.0194,19.0843,3593700.0],["2025-12-02",19.1771,19.2234,19.0473,19.14,3084200.0],["2025-12-03",19.1956,19.3347,19.1214,19.3069,3660800.0],["2025-12-04",19.3069,19.4275,19.2698,19.3996,3084500.0],["2025-12-05",19.3996,19.5573,19.3533,19.4924,3714700.0],["2025-12-08",19.4924,19.5944,19.4089,19.4924,2761200.0],["2025-12-09",19.4924,19.5295,19.3811,19.4738,3788800.0],["2025-12-10",19.4275,19.5387,19.3718,19.5016,4208500.0],["2025-12-11",19.548,19.5666,19.3533,19.3533,4512000.0],["2025-12-12",19.4275,19.5387,19.2605,19.3347,5654100.0],["2025-12-15",19.4202,19.4961,18.9835,19.2778,7910600.0],["2025-12-16",19.2303,19.3252,19.0025,19.1164,4887300.0],["2025-12-17",19.1164,19.3063,19.0595,19.1639,5399900.0],["2025-12-18",19.2018,19.2683,19.031,19.1164,5372700.0],["2025-12-19",19.1164,19.1354,18.8317,18.9266,9059500.0],["2025-12-22",18.974,18.993,18.7842,18.8981,5849600.0],["2025-12-23",18.8981,19.012,18.8601,18.9076,4876200.0],["2025-12-24",18.8886,19.012,18.8601,18.9835,2567800.0],["2025-12-26",18.974,19.2303,18.974,19.1734,3871700.0],["2025-12-29",19.1734,19.3442,19.0784,19.1449,6889000.0],["2025-12-30",19.1829,19.3537,19.1069,19.2588,6401300.0],["2025-12-31",19.2778,19.3727,19.1923,19.2018,4228300.0],["2026-01-02",19.2113,19.5246,19.069,19.4012,4377100.0],["2026-01-05",19.4202,19.7713,19.4107,19.6764,4813000.0],["2026-01-06",19.6764,19.7239,19.4296,19.5435,4141100.0],["2026-01-07",19.572,19.61,19.1259,19.1544,5427900.0],["2026-01-08",19.1544,19.7808,19.1069,19.7239,4786300.0],["2026-01-09",19.7144,19.8283,19.572,19.591,3657900.0],["2026-01-12",19.5151,19.6195,19.4012,19.4771,3761700.0],["2026-01-13",19.4771,19.553,19.3632,19.4391,4779800.0],["2026-01-14",19.4581,19.8283,19.3727,19.8188,3347200.0],["2026-01-15",19.8188,19.9327,19.7619,19.9232,4320900.0],["2026-01-16",19.8947,19.9707,19.7713,19.8378,4714800.0],["2026-01-20",19.5435,19.6574,19.4486,19.591,6661600.0],["2026-01-21",19.629,19.9327,19.61,19.9137,5558300.0],["2026-01-22",19.9327,20.0656,19.8093,19.8378,4571400.0],["2026-01-23",19.8473,19.8853,19.6385,19.7239,3250200.0],["2026-01-26",19.6764,19.6954,19.2113,19.3157,7863100.0],["2026-01-27",19.3157,19.553,19.2398,19.2588,6289500.0],["2026-01-28",19.2113,19.4486,19.1449,19.1639,4830100.0],["2026-01-29",19.1734,19.2493,19.0405,19.1354,4393200.0],["2026-01-30",19.0879,19.0974,18.8601,18.8791,6350900.0],["2026-02-02",18.8601,18.8791,18.1672,18.5279,12170300.0],["2026-02-03",18.4994,18.5279,18.1008,18.1577,11396700.0],["2026-02-04",18.5089,18.6039,18.1957,18.5659,10946700.0],["2026-02-05",18.452,18.5089,17.8066,17.835,14033700.0],["2026-02-06",18.0533,18.4235,17.9774,18.3286,6788800.0],["2026-02-09",18.3381,18.49,18.0533,18.49,6650800.0],["2026-02-10",18.5564,19.012,18.471,18.9456,6812200.0],["2026-02-11",18.993,19.0879,18.7462,18.8981,5026200.0],["2026-02-12",18.8696,19.0025,18.471,18.4805,7486300.0],["2026-02-13",18.4615,18.5754,18.1767,18.3855,6080700.0],["2026-02-17",18.414,18.6418,18.1198,18.3191,7482200.0],["2026-02-18",18.395,18.4805,18.2242,18.4235,5834300.0],["2026-02-19",18.2716,18.3571,17.816,17.9869,15079100.0],["2026-02-20",17.9679,18.2811,17.7116,18.1767,10807000.0],["2026-02-23",18.0344,18.3476,18.0059,18.0818,9739400.0],["2026-02-24",18.0913,18.3761,17.9964,18.2052,7324400.0],["2026-02-25",18.2242,18.5279,18.1388,18.5184,5366000.0],["2026-02-26",18.5184,18.5469,18.1008,18.3001,9573800.0],["2026-02-27",18.1767,18.1767,17.6262,17.6737,16399200.0],["2026-03-02",17.5408,18.0913,17.2465,18.0154,11465500.0],["2026-03-03",17.7401,18.1862,17.6452,17.9869,9904700.0],["2026-03-04",18.1198,18.3096,17.8825,18.1577,7500000.0],["2026-03-05",18.1577,18.4425,18.0154,18.0344,7870100.0],["2026-03-06",17.9489,17.9869,17.6642,17.7876,10568600.0],["2026-03-09",17.6072,17.7686,17.3794,17.7401,11025700.0],["2026-03-10",17.7496,17.816,17.5218,17.5503,9833200.0],["2026-03-11",17.5503,17.7496,17.3699,17.5503,8524300.0],["2026-03-12",17.3984,17.6072,17.1421,17.1516,14262700.0],["2026-03-13",17.2394,17.5026,17.1516,17.4149,9239900.0],["2026-03-16",17.4051,17.7074,17.3466,17.4929,6936600.0],["2026-03-17",17.5124,18.0097,17.5124,17.9804,6860900.0],["2026-03-18",17.8927,18.1462,17.8049,17.8244,5907700.0],["2026-03-19",17.6684,17.9122,17.5514,17.7367,6979100.0],["2026-03-20",17.7367,17.8439,17.4636,17.5124,8280700.0],["2026-03-23",17.6392,17.9609,17.5319,17.8244,6539300.0],["2026-03-24",17.6392,17.7562,17.4441,17.5124,7886400.0],["2026-03-25",17.6294,17.7952,17.3759,17.6099,7384700.0],["2026-03-26",17.4831,17.8244,17.4246,17.4734,5513700.0],["2026-03-27",17.3856,17.4441,16.9664,17.0151,8322700.0],["2026-03-30",17.0834,17.3856,17.0054,17.2979,8725600.0],["2026-03-31",17.5807,17.6977,17.2589,17.5709,9936600.0],["2026-04-01",17.6782,17.6977,17.1614,17.2881,8605400.0],["2026-04-02",17.1224,17.6587,17.0639,17.6392,6670500.0],["2026-04-06",17.5807,17.8927,17.5026,17.8439,5731600.0],["2026-04-07",17.7757,17.8537,17.5319,17.6002,7138300.0],["2026-04-08",17.9122,18.0389,17.5904,17.7172,8240800.0],["2026-04-09",17.6197,17.6879,17.4344,17.5612,7266500.0],["2026-04-10",17.5904,17.6879,17.4344,17.6392,4841500.0],["2026-04-13",17.5904,17.7464,17.4539,17.7367,5680300.0],["2026-04-14",17.7659,18.1852,17.7659,18.1657,7570500.0],["2026-04-15",18.2242,18.5557,18.2242,18.4972,7619700.0],["2026-04-16",18.5265,18.5655,18.3022,18.312,5727700.0],["2026-04-17",18.4192,18.7605,18.4192,18.6142,5829600.0],["2026-04-20",18.5655,18.7215,18.5362,18.6435,4360800.0],["2026-04-21",18.6825,18.8288,18.39,18.4875,6497100.0],["2026-04-22",18.585,18.7605,18.5167,18.624,5454800.0],["2026-04-23",18.6435,18.6435,18.1364,18.156,6400200.0],["2026-04-24",18.2145,18.4192,18.1462,18.2047,5859900.0],["2026-04-27",18.312,18.3802,18.0584,18.1462,7124000.0],["2026-04-28",18.0877,18.6142,17.9902,18.4485,6413500.0],["2026-04-29",18.39,18.4485,18.0682,18.2047,9483500.0],["2026-04-30",18.273,18.741,18.1462,18.6825,6570400.0],["2026-05-01",18.7702,18.9458,18.7117,18.7702,5771100.0],["2026-05-04",18.741,18.9458,18.6825,18.702,4139900.0],["2026-05-05",18.702,18.936,18.507,18.8678,4370700.0],["2026-05-06",18.9165,18.975,18.6435,18.6825,6236500.0],["2026-05-07",18.5655,18.624,18.3022,18.4875,5661900.0],["2026-05-08",18.4875,18.5752,18.312,18.5362,4777700.0],["2026-05-11",18.4387,18.4972,18.195,18.2145,6203500.0],["2026-05-12",18.2145,18.351,18.1169,18.3022,4454100.0],["2026-05-13",18.2535,18.468,18.1364,18.312,6210600.0],["2026-05-14",18.3412,18.5752,18.2437,18.468,5035700.0],["2026-05-15",18.4192,18.5265,18.3022,18.429,4392600.0],["2026-05-18",18.468,18.468,18.234,18.2535,5750100.0],["2026-05-19",18.2632,18.3412,18.0877,18.1072,4403600.0],["2026-05-20",18.1364,18.2925,17.9609,18.234,5623300.0],["2026-05-21",18.2242,18.3802,18.1657,18.273,3208100.0],["2026-05-22",18.351,18.4192,18.0779,18.1267,4525100.0],["2026-05-26",18.2047,18.4582,18.1852,18.351,3925100.0],["2026-05-27",18.3705,18.5362,18.351,18.39,4741500.0],["2026-05-28",18.3607,18.5167,18.3022,18.3412,4755700.0],["2026-05-29",18.351,18.6922,18.2925,18.5167,6208400.0],["2026-06-01",18.5167,18.7117,18.468,18.5947,4917900.0],["2026-06-02",18.5265,18.6825,18.4777,18.4972,5562100.0],["2026-06-03",18.3412,18.4777,18.0877,18.2145,7104900.0],["2026-06-04",18.273,18.4875,18.273,18.429,5027200.0],["2026-06-05",18.468,18.507,18.2242,18.3217,4402800.0],["2026-06-08",18.3412,18.4387,18.1072,18.3022,4617000.0],["2026-06-09",18.3705,18.6045,18.3705,18.5557,4776900.0],["2026-06-10",18.5362,18.7507,18.4875,18.5655,3673100.0],["2026-06-11",18.5655,18.6825,18.4777,18.5947,5260700.0],["2026-06-12",18.6045,18.7995,18.546,18.78,5041100.0],["2026-06-15",18.85,18.93,18.61,18.62,6667400.0],["2026-06-16",18.65,18.79,18.54,18.62,4732600.0],["2026-06-17",18.6,18.62,18.1,18.1,5900000.0],["2026-06-18",18.08,18.3,17.99,18.03,6902800.0],["2026-06-22",18.06,18.21,17.83,17.84,6835900.0],["2026-06-23",17.77,18.0,17.72,17.89,6263700.0],["2026-06-24",17.9,18.06,17.79,17.85,5781700.0],["2026-06-25",17.93,18.05,17.82,17.99,3802000.0],["2026-06-26",17.93,18.25,17.93,18.19,3876600.0],["2026-06-29",18.22,18.54,18.22,18.51,6912100.0],["2026-06-30",18.51,18.67,18.5,18.53,7996300.0],["2026-07-01",18.52,18.85,18.52,18.66,6481900.0],["2026-07-02",18.71,18.85,18.49,18.73,3515000.0],["2026-07-06",18.725,18.885,18.53,18.56,4416162.258387],["2026-07-07",18.65,18.825,18.46,18.47,4542254.486226],["2026-07-08",18.44,18.5,18.245,18.38,4904760.439361],["2026-07-09",18.5495,18.57,18.4,18.41,2458558.634586],["2026-07-10",18.44,18.88,18.44,18.78,4165901.567578],["2026-07-13",18.86,18.99,18.63,18.64,4035391.617448],["2026-07-14",18.74,18.86,18.6824,18.79,3191651.667767],["2026-07-15",18.88,19.13,18.88,18.92,5717779.975681],["2026-07-16",18.92,19.25,18.88,19.21,4487578.82969],["2026-07-17",19.2,19.33,19.08,19.17,6784101.254963],["2026-07-20",19.15,19.18,18.85,18.98,4166833.135369],["2026-07-21",18.93,19.175,18.88,18.95,5176169.138655],["2026-07-22",18.95,19.0346,18.8001,18.86,2576861.212399],["2026-07-23",18.85,18.855,18.525,18.61,3870989.48411],["2026-07-24",18.69,18.8573,18.65,18.78,2878442.511701],["2026-07-27",18.86,19.92,18.83,18.89,5027534.286103],["2026-07-28",18.98,19.13,18.94,19.04,5962622.282077],["2026-07-29",19.1,19.13,18.675,18.71,4389201.724933],["2026-07-30",18.71,18.865,18.45,18.83,5261296.431],["2026-07-31",18.82,18.89,18.71,18.76,3931658.753432]]}