{"t":"BTE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-04-03",7.9367,8.0148,7.9091,7.9321,87000.0],["2006-04-04",7.9091,8.024,7.8539,7.8907,90200.0],["2006-04-05",7.9275,7.9643,7.8907,7.9321,155000.0],["2006-04-06",8.0424,8.07,7.9551,8.024,129400.0],["2006-04-07",8.0241,8.0241,7.8953,8.0149,132700.0],["2006-04-10",8.1114,8.231,8.093,8.1712,152000.0],["2006-04-11",8.208,8.277,8.185,8.2034,150100.0],["2006-04-12",8.1758,8.2172,8.162,8.185,193500.0],["2006-04-13",8.1896,8.1896,8.116,8.1574,102800.0],["2006-04-17",8.162,8.2172,8.162,8.1942,211800.0],["2006-04-18",8.2907,8.3827,8.2494,8.3597,266200.0],["2006-04-19",8.3321,8.5299,8.3321,8.4977,284800.0],["2006-04-20",8.5896,8.6678,8.3183,8.3229,290900.0],["2006-04-21",8.3919,8.5483,8.3229,8.5299,147200.0],["2006-04-24",8.5391,8.6356,8.4241,8.6172,182800.0],["2006-04-25",8.6448,8.7828,8.631,8.7,164300.0],["2006-04-26",8.7635,8.8423,8.694,8.6986,138200.0],["2006-04-27",8.6754,8.745,8.5085,8.6476,121400.0],["2006-04-28",8.6615,8.7867,8.6615,8.7635,111300.0],["2006-05-01",8.8192,8.9583,8.8099,8.949,155500.0],["2006-05-02",8.9768,9.0881,8.9722,9.0232,157500.0],["2006-05-03",9.0881,9.0881,8.949,9.0046,114600.0],["2006-05-04",8.9351,8.9814,8.8563,8.9258,96600.0],["2006-05-05",8.9722,9.1484,8.949,9.1484,94500.0],["2006-05-08",9.1252,9.3431,9.051,9.3107,93900.0],["2006-05-09",9.4127,9.6677,9.4127,9.6445,154900.0],["2006-05-10",9.6909,9.9598,9.6445,9.8856,168700.0],["2006-05-11",10.0015,10.1592,9.9784,10.085,131500.0],["2006-05-12",10.1314,10.1314,9.6306,9.7048,248100.0],["2006-05-15",9.4822,9.5332,9.2782,9.3709,172200.0],["2006-05-16",9.4544,9.7141,9.4034,9.6306,133400.0],["2006-05-17",9.5889,9.7048,9.2967,9.3895,114800.0],["2006-05-18",9.4127,9.459,9.357,9.3895,91900.0],["2006-05-19",9.3617,9.4312,8.8702,9.3292,200000.0],["2006-05-22",9.2272,9.3663,8.9722,9.3663,96100.0],["2006-05-23",9.4127,9.932,9.4127,9.7419,108100.0],["2006-05-24",9.575,9.6909,9.4869,9.5518,105400.0],["2006-05-25",9.575,10.0943,9.575,10.0155,111700.0],["2006-05-26",10.0341,10.0622,9.8613,9.9641,133600.0],["2006-05-30",10.0435,10.1369,9.9547,10.0482,82300.0],["2006-05-31",10.0902,10.2303,10.0435,10.1463,123200.0],["2006-06-01",10.0435,10.221,9.9734,10.1836,56600.0],["2006-06-02",10.1836,10.5106,10.1836,10.4172,124800.0],["2006-06-05",10.5013,10.7302,10.4639,10.4919,143200.0],["2006-06-06",10.3752,10.4125,10.2257,10.3985,133400.0],["2006-06-07",10.4406,10.4406,10.0855,10.0902,116900.0],["2006-06-08",9.9033,9.9033,9.0952,9.6931,281900.0],["2006-06-09",9.9547,10.2303,9.6604,10.1696,104100.0],["2006-06-12",10.0902,10.3191,9.922,9.9501,199200.0],["2006-06-13",9.6698,9.7398,9.1139,9.1326,235900.0],["2006-06-14",9.1326,9.4455,9.1326,9.3661,135200.0],["2006-06-15",9.3895,9.866,9.3895,9.8006,143400.0],["2006-06-16",9.7912,9.7912,9.5717,9.5997,63400.0],["2006-06-19",9.5997,9.5997,9.282,9.3428,53000.0],["2006-06-20",9.3895,9.5063,9.3474,9.3521,74400.0],["2006-06-21",9.3521,9.525,9.3428,9.4035,79900.0],["2006-06-22",9.3428,9.3661,9.2727,9.3147,53800.0],["2006-06-23",9.3428,9.3428,9.2213,9.282,126100.0],["2006-06-26",9.3381,9.3615,9.1793,9.3288,73900.0],["2006-06-27",9.3568,9.553,9.3568,9.4829,105000.0],["2006-06-28",9.5159,9.6665,9.4923,9.6148,68700.0],["2006-06-29",9.6995,10.1233,9.6995,10.1233,108500.0],["2006-06-30",10.1139,10.3446,10.0997,10.2174,86500.0],["2006-07-03",10.2598,10.3493,10.2598,10.2975,20700.0],["2006-07-05",10.2645,10.2645,10.0479,10.1044,61200.0],["2006-07-06",10.1609,10.1609,9.9679,10.1233,37800.0],["2006-07-07",10.1798,10.1986,9.9632,9.9632,43800.0],["2006-07-10",9.8455,9.9161,9.6618,9.6995,55500.0],["2006-07-11",9.6289,9.8643,9.6289,9.8408,52700.0],["2006-07-12",9.8784,10.0291,9.8502,9.9114,43800.0],["2006-07-13",10.0291,10.1186,9.9867,10.0809,66500.0],["2006-07-14",10.1986,10.3304,10.1986,10.2786,69200.0],["2006-07-17",10.1892,10.2457,10.0903,10.0903,77900.0],["2006-07-18",10.1656,10.2316,9.9914,10.0809,98100.0],["2006-07-19",10.0573,10.2316,9.9632,10.0432,59700.0],["2006-07-20",10.0715,10.0856,9.8878,9.9349,55000.0],["2006-07-21",9.8926,9.9067,9.6807,9.7231,86700.0],["2006-07-24",9.6901,9.9114,9.643,9.9114,83300.0],["2006-07-25",9.9255,10.2174,9.9255,10.2127,110200.0],["2006-07-26",10.2363,10.3351,10.1704,10.3116,94000.0],["2006-07-27",10.3448,10.397,10.1361,10.1361,43500.0],["2006-07-28",10.212,10.3116,10.1171,10.212,47500.0],["2006-07-31",10.2642,10.582,10.1741,10.5203,115100.0],["2006-08-01",10.416,10.8618,10.3401,10.8096,171300.0],["2006-08-02",10.9187,11.2175,10.8713,10.8903,116900.0],["2006-08-03",10.8191,10.8191,10.563,10.7527,79100.0],["2006-08-04",10.7243,10.7907,10.563,10.6294,84900.0],["2006-08-07",10.6721,10.8334,10.6057,10.8286,82600.0],["2006-08-08",10.8144,10.9092,10.8144,10.8855,129400.0],["2006-08-09",10.9092,10.9804,10.8381,10.9092,137800.0],["2006-08-10",10.5535,10.8571,10.5535,10.7005,96300.0],["2006-08-11",10.7195,10.9092,10.6816,10.9092,90000.0],["2006-08-14",10.9092,10.9092,10.8286,10.8855,77900.0],["2006-08-15",10.9092,11.1464,10.9092,11.0753,216700.0],["2006-08-16",11.1701,11.3361,11.1322,11.2365,148300.0],["2006-08-17",11.1796,11.1796,10.8144,10.876,122500.0],["2006-08-18",10.9519,11.1606,10.8855,11.0089,154000.0],["2006-08-21",11.1227,11.3551,11.1227,11.3551,129600.0],["2006-08-22",11.3551,11.4547,11.3219,11.4357,134000.0],["2006-08-23",11.5259,11.6634,11.265,11.5021,109600.0],["2006-08-24",11.5496,11.8436,11.4974,11.8057,130600.0],["2006-08-25",11.8579,12.2705,11.8579,11.9527,188900.0],["2006-08-28",11.8863,11.9148,11.6871,11.8104,168700.0],["2006-08-29",11.8066,11.8066,11.5249,11.6204,149200.0],["2006-08-30",11.6873,11.6873,11.2289,11.4342,154600.0],["2006-08-31",11.4342,11.6443,11.3674,11.5727,82000.0],["2006-09-01",11.6157,11.778,11.5536,11.7064,92200.0],["2006-09-05",11.4581,11.5727,11.2289,11.248,153600.0],["2006-09-06",11.1096,11.1096,10.7181,10.9091,256700.0],["2006-09-07",10.7515,10.7563,10.3123,10.551,264500.0],["2006-09-08",10.4937,10.5797,10.2598,10.2789,192400.0],["2006-09-11",10.1022,10.1022,9.6916,9.8253,338700.0],["2006-09-12",9.811,10.1691,9.6439,9.6821,273300.0],["2006-09-13",9.8349,10.2741,9.8062,10.2168,231700.0],["2006-09-14",10.3409,10.4173,9.854,9.9638,232900.0],["2006-09-15",9.9781,9.9781,9.7394,9.8349,134600.0],["2006-09-18",9.8396,10.1691,9.8396,10.1691,146800.0],["2006-09-19",10.2646,10.2646,9.7871,9.8206,172400.0],["2006-09-20",9.7394,9.8158,9.2381,9.4004,313200.0],["2006-09-21",9.4004,9.7155,9.367,9.7012,283600.0],["2006-09-22",9.7155,9.8015,9.5293,9.5675,131200.0],["2006-09-25",9.5771,9.6582,9.1951,9.6582,252000.0],["2006-09-26",9.5389,9.6773,9.5007,9.6248,217700.0],["2006-09-27",9.7932,9.8221,9.5382,9.7547,134800.0],["2006-09-28",9.8125,10.082,9.7644,9.9954,160600.0],["2006-09-29",9.9087,10.082,9.7932,10.0627,74800.0],["2006-10-02",10.0146,10.0579,9.6248,9.7451,99300.0],["2006-10-03",9.6441,9.6441,8.8452,8.927,265100.0],["2006-10-04",8.927,9.0714,8.2581,8.7538,678500.0],["2006-10-05",8.9607,9.235,8.8693,9.1821,220900.0],["2006-10-06",9.1773,9.2687,8.9559,8.9655,175200.0],["2006-10-09",8.9607,9.3698,8.9607,9.2639,148100.0],["2006-10-10",9.0714,9.1869,9.0184,9.1532,110300.0],["2006-10-11",9.1628,9.1676,8.9848,9.0521,86300.0],["2006-10-12",9.0618,9.3842,9.0088,9.3072,86400.0],["2006-10-13",9.5141,9.9665,9.5141,9.8991,119100.0],["2006-10-16",10.0579,10.1494,9.9617,10.1109,142600.0],["2006-10-17",10.1109,10.2023,9.9472,10.1397,116800.0],["2006-10-18",10.1638,10.1734,9.9232,10.0916,94900.0],["2006-10-19",10.2119,10.3082,10.0772,10.2889,103600.0],["2006-10-20",10.5632,10.5729,10.2119,10.3515,170100.0],["2006-10-23",10.3322,10.414,10.2504,10.3996,95600.0],["2006-10-24",10.3948,10.6691,10.3707,10.6306,156000.0],["2006-10-25",10.6402,10.9242,10.5873,10.9001,97100.0],["2006-10-26",10.8712,10.9915,10.6499,10.7365,106400.0],["2006-10-27",10.8324,10.8373,10.6919,10.6919,44200.0],["2006-10-30",10.5901,10.6337,10.1781,10.2945,130100.0],["2006-10-31",10.1781,10.5126,10.086,10.5126,129500.0],["2006-11-01",8.9616,9.2088,8.6272,8.7968,1245200.0],["2006-11-02",8.4818,8.5545,8.1037,8.3218,1369400.0],["2006-11-03",8.3267,9.0004,8.3267,8.7483,793800.0],["2006-11-06",9.0634,9.2136,8.9034,9.17,485000.0],["2006-11-07",9.3542,9.393,8.9325,9.0295,329000.0],["2006-11-08",9.0973,9.1603,8.9616,8.9665,337800.0],["2006-11-09",9.107,9.2039,9.0779,9.2039,203400.0],["2006-11-10",9.107,9.1846,8.9858,9.0488,193300.0],["2006-11-13",8.9034,8.9325,8.3412,8.3655,491800.0],["2006-11-14",8.3994,8.4091,8.0601,8.1086,483700.0],["2006-11-15",8.0698,8.6805,8.0698,8.6466,396800.0],["2006-11-16",9.0391,9.2718,8.5787,8.6417,1079700.0],["2006-11-17",8.3267,8.9277,8.3218,8.8744,468300.0],["2006-11-20",8.9277,9.0925,8.9228,9.0004,246900.0],["2006-11-21",9.0343,9.3542,9.0343,9.3396,220600.0],["2006-11-22",9.4317,9.4366,9.0828,9.2573,341500.0],["2006-11-24",9.4414,9.4511,9.1797,9.2379,153900.0],["2006-11-27",9.3542,9.3833,9.1458,9.1991,147100.0],["2006-11-28",9.2773,9.4777,9.1502,9.4435,125400.0],["2006-11-29",9.4728,9.7123,9.419,9.683,208900.0],["2006-11-30",9.6879,9.9127,9.6879,9.8834,130700.0],["2006-12-01",9.8639,9.9127,9.4826,9.7759,141600.0],["2006-12-04",9.6781,9.7026,9.5804,9.5852,163600.0],["2006-12-05",9.5852,9.6977,9.5266,9.6635,144400.0],["2006-12-06",9.6781,9.6781,9.4337,9.4679,106800.0],["2006-12-07",9.4777,9.6586,9.4337,9.639,158700.0],["2006-12-08",9.6634,9.9176,9.6634,9.8003,160700.0],["2006-12-11",9.8003,9.8296,9.3848,9.4288,202700.0],["2006-12-12",9.3848,9.4679,9.072,9.2724,172800.0],["2006-12-13",9.2235,9.4191,9.1698,9.204,101700.0],["2006-12-14",9.2871,9.5852,9.2626,9.5608,148500.0],["2006-12-15",9.639,9.6781,9.4973,9.6537,189100.0],["2006-12-18",9.6537,9.8101,9.3311,9.3311,167600.0],["2006-12-19",9.3115,9.5119,9.2529,9.4728,124500.0],["2006-12-20",9.6243,9.727,9.5803,9.6537,146500.0],["2006-12-21",9.6048,9.6195,9.4826,9.5021,206000.0],["2006-12-22",9.4826,9.5608,9.4533,9.551,75400.0],["2006-12-26",9.5999,9.7759,9.5461,9.6341,117400.0],["2006-12-27",9.5336,9.5681,9.4301,9.4548,128100.0],["2006-12-28",9.5582,9.5681,9.4006,9.4006,114200.0],["2006-12-29",9.4055,9.4055,9.3119,9.3415,95000.0],["2007-01-03",9.0311,9.0902,8.6665,8.7699,315900.0],["2007-01-04",8.5778,8.6615,8.3364,8.425,267500.0],["2007-01-05",8.3413,8.7749,8.3265,8.499,271200.0],["2007-01-08",8.6911,8.7896,8.43,8.6074,159100.0],["2007-01-09",8.499,8.499,8.1393,8.3117,310500.0],["2007-01-10",8.3117,8.3117,8.159,8.1886,152800.0],["2007-01-11",8.1639,8.4546,8.0408,8.2428,235600.0],["2007-01-12",8.3216,8.5187,8.292,8.5187,140100.0],["2007-01-16",8.4743,8.6024,8.4053,8.5039,95800.0],["2007-01-17",8.499,8.7108,8.4497,8.7108,121000.0],["2007-01-18",8.696,8.8291,8.5729,8.5926,136000.0],["2007-01-19",8.6024,8.6221,8.4497,8.5433,101700.0],["2007-01-22",8.43,8.5531,8.4053,8.4349,98800.0],["2007-01-23",8.4251,8.5876,8.3561,8.5729,286600.0],["2007-01-24",9.3612,9.3612,8.3462,8.4792,212400.0],["2007-01-25",8.4792,8.5088,8.2428,8.297,179200.0],["2007-01-26",8.3758,8.4004,8.1787,8.3413,256400.0],["2007-01-29",8.3711,8.4507,8.3114,8.4209,117400.0],["2007-01-30",8.4806,8.5253,8.3861,8.4855,148700.0],["2007-01-31",8.4457,8.5651,8.4159,8.5452,123000.0],["2007-02-01",8.5154,8.5701,8.396,8.4706,151700.0],["2007-02-02",8.4756,8.5154,8.391,8.4358,124900.0],["2007-02-05",8.4806,8.5054,8.3512,8.3662,121700.0],["2007-02-06",8.4159,8.4159,8.2766,8.3115,140900.0],["2007-02-07",8.396,8.4457,8.3662,8.391,114600.0],["2007-02-08",8.391,8.4507,8.3562,8.4358,124300.0],["2007-02-09",8.4557,8.58,8.4507,8.5005,133900.0],["2007-02-12",8.4706,8.58,8.4308,8.4408,116700.0],["2007-02-13",8.595,8.6348,8.5552,8.58,161300.0],["2007-02-14",8.5751,8.8088,8.5751,8.7541,226100.0],["2007-02-15",8.8287,8.9481,8.779,8.9431,160300.0],["2007-02-16",8.9332,8.9382,8.7989,8.8536,181400.0],["2007-02-20",8.6745,8.8138,8.6248,8.7641,174800.0],["2007-02-21",8.8636,8.9481,8.8287,8.9431,94800.0],["2007-02-22",8.8934,9.1123,8.8785,9.0376,141200.0],["2007-02-23",9.162,9.1918,8.9133,9.0177,124600.0],["2007-02-26",9.078,9.1131,8.8973,9.088,122500.0],["2007-02-27",9.0278,9.0629,8.802,8.8873,156300.0],["2007-02-28",8.8772,8.9124,8.6815,8.8772,244300.0],["2007-03-01",8.8321,8.9073,8.7116,8.8622,104200.0],["2007-03-02",8.8672,8.8672,8.6313,8.6815,158700.0],["2007-03-05",8.5109,8.6163,8.4055,8.4306,117200.0],["2007-03-06",8.531,8.6213,8.3754,8.5059,143200.0],["2007-03-07",8.4055,8.546,8.4055,8.5009,101700.0],["2007-03-08",8.4607,8.5059,8.4055,8.4557,91600.0],["2007-03-09",8.531,8.531,8.4407,8.4808,148500.0],["2007-03-12",8.4457,8.4457,8.1496,8.2399,223000.0],["2007-03-13",8.2951,8.3001,8.1546,8.1697,176000.0],["2007-03-14",8.1596,8.2399,8.0342,8.1747,201000.0],["2007-03-15",8.1897,8.4055,8.1797,8.3955,119300.0],["2007-03-16",8.4206,8.4306,8.3403,8.3704,83800.0],["2007-03-19",8.3353,8.4407,8.3102,8.4256,129100.0],["2007-03-20",8.5009,8.5511,8.4507,8.541,109200.0],["2007-03-21",8.6263,8.8521,8.5761,8.8271,155400.0],["2007-03-22",8.9826,9.0328,8.8622,8.8923,159900.0],["2007-03-23",8.9224,8.9425,8.822,8.8722,195900.0],["2007-03-26",8.9525,8.9726,8.8923,8.9274,142300.0],["2007-03-27",9.0027,9.098,8.9375,9.083,206600.0],["2007-03-28",9.1665,9.2829,9.1361,9.1614,119200.0],["2007-03-29",9.1716,9.2728,9.1209,9.1513,111100.0],["2007-03-30",9.0653,9.1766,8.8476,8.9489,118500.0],["2007-04-02",8.8173,9.1108,8.8173,9.1007,124300.0],["2007-04-03",9.0956,9.0956,8.9084,8.9387,101000.0],["2007-04-04",8.9286,9.0096,8.9084,8.9843,70300.0],["2007-04-05",8.9893,9.1969,8.9893,9.1564,86800.0],["2007-04-09",9.1564,9.1564,8.9944,9.0096,90700.0],["2007-04-10",9.1058,9.1311,9.0248,9.0956,71100.0],["2007-04-11",9.126,9.1614,9.0551,9.0906,105900.0],["2007-04-12",9.1513,9.3234,9.1108,9.2728,111700.0],["2007-04-13",9.3437,9.3538,9.2728,9.3082,84300.0],["2007-04-16",9.3234,9.3234,9.2424,9.2627,106800.0],["2007-04-17",9.3082,9.3082,9.2171,9.2829,84700.0],["2007-04-18",9.3032,9.3082,9.2121,9.2121,85400.0],["2007-04-19",9.2222,9.2222,9.0805,9.1412,106600.0],["2007-04-20",9.1716,9.2728,9.1716,9.2525,68200.0],["2007-04-23",9.2627,9.3437,9.2627,9.3437,77500.0],["2007-04-24",9.3538,9.4398,9.2981,9.3639,117300.0],["2007-04-25",9.4196,9.5664,9.374,9.5664,164400.0],["2007-04-26",9.4949,9.5613,9.4745,9.5357,91800.0],["2007-04-27",9.4439,9.8216,9.4439,9.7961,112000.0],["2007-04-30",9.7961,9.9033,9.6685,9.6991,129500.0],["2007-05-01",9.7348,9.7961,9.6889,9.7757,85000.0],["2007-05-02",9.7552,9.8624,9.7552,9.8114,112900.0],["2007-05-03",9.8675,9.9237,9.7246,9.9084,122200.0],["2007-05-04",9.939,10.0258,9.9186,9.9543,85300.0],["2007-05-07",9.9747,10.0871,9.9237,10.0156,128700.0],["2007-05-08",9.9747,9.985,9.8624,9.939,79500.0],["2007-05-09",9.9799,10.0003,9.7246,9.791,161300.0],["2007-05-10",9.8012,9.8522,9.6378,9.6531,99700.0],["2007-05-11",9.7093,9.8522,9.6225,9.7348,63500.0],["2007-05-14",9.8471,9.8471,9.7654,9.8165,71700.0],["2007-05-15",9.7808,9.8778,9.7552,9.8573,81200.0],["2007-05-16",9.8369,9.9084,9.7808,9.8982,51800.0],["2007-05-17",9.9901,10.2096,9.9543,10.1687,101500.0],["2007-05-18",10.23,10.3576,10.2096,10.3372,128600.0],["2007-05-21",10.521,10.6996,10.4138,10.669,177700.0],["2007-05-22",10.5261,10.5261,10.1024,10.4495,150300.0],["2007-05-23",10.5159,10.8119,10.475,10.6435,112200.0],["2007-05-24",10.669,10.72,10.5159,10.5924,158800.0],["2007-05-25",10.6077,10.7507,10.6077,10.7047,117700.0],["2007-05-29",10.7022,10.7022,10.3368,10.414,89000.0],["2007-05-30",10.2854,10.3934,9.9458,10.2751,245600.0],["2007-05-31",10.3368,10.3677,10.2905,10.342,174600.0],["2007-06-01",10.4037,10.4243,10.3626,10.3934,63000.0],["2007-06-04",10.3934,10.5632,10.3729,10.5221,161500.0],["2007-06-05",10.5221,10.5478,10.3934,10.4243,127600.0],["2007-06-06",10.4243,10.5324,10.3626,10.414,121400.0],["2007-06-07",10.414,10.4706,10.1619,10.27,128600.0],["2007-06-08",10.2339,10.2494,10.0847,10.1465,198200.0],["2007-06-11",10.1722,10.2854,10.1259,10.2391,113200.0],["2007-06-12",10.1825,10.2391,10.0281,10.0333,114000.0],["2007-06-13",9.9715,10.1002,9.9715,10.0693,86100.0],["2007-06-14",10.095,10.1104,10.0487,10.0693,107800.0],["2007-06-15",10.095,10.1671,10.0384,10.0641,139200.0],["2007-06-18",10.059,10.2082,9.987,10.1465,244500.0],["2007-06-19",10.1465,10.3471,10.1105,10.2905,236100.0],["2007-06-20",10.2802,10.3729,10.2185,10.2494,173600.0],["2007-06-21",10.3111,10.3574,10.2134,10.2494,163500.0],["2007-06-22",10.306,10.3471,10.1568,10.3111,157900.0],["2007-06-25",10.2905,10.3111,10.1671,10.2597,121100.0],["2007-06-26",10.2905,10.306,10.1413,10.2134,133100.0],["2007-06-27",10.1604,10.176,9.984,10.1449,147600.0],["2007-06-28",10.2694,10.3265,10.1656,10.2642,88500.0],["2007-06-29",10.3057,10.4355,10.2123,10.3732,147300.0],["2007-07-02",10.4562,10.6171,10.3888,10.5185,91700.0],["2007-07-03",10.4977,10.5289,10.3836,10.4251,60500.0],["2007-07-05",10.4873,10.5029,10.3888,10.4873,113300.0],["2007-07-06",10.4614,10.5808,10.4355,10.4977,157500.0],["2007-07-09",10.5185,10.6119,10.4822,10.6119,211700.0],["2007-07-10",10.4822,10.56,10.4199,10.534,151900.0],["2007-07-11",10.4199,10.5289,10.4147,10.4977,144200.0],["2007-07-12",10.5081,10.5859,10.477,10.5185,92600.0],["2007-07-13",10.4355,10.5392,10.4355,10.5289,69600.0],["2007-07-16",10.5756,10.5963,10.4095,10.4822,171000.0],["2007-07-17",10.5289,10.5859,10.5081,10.5807,150300.0],["2007-07-18",10.5496,10.56,10.4718,10.5548,135700.0],["2007-07-19",10.5496,10.5548,10.4822,10.5185,129400.0],["2007-07-20",10.5237,10.5237,10.259,10.3991,267800.0],["2007-07-23",10.4355,10.4562,10.1812,10.2383,176100.0],["2007-07-24",10.1552,10.1552,9.7972,10.0774,342500.0],["2007-07-25",9.9632,10.3005,9.8127,10.3005,255100.0],["2007-07-26",10.2123,10.2746,9.9788,10.2642,256600.0],["2007-07-27",10.1501,10.1658,10.0192,10.1135,217800.0],["2007-07-30",10.0192,10.0349,9.8936,9.9669,169800.0],["2007-07-31",9.9983,10.171,9.9669,10.1187,131800.0],["2007-08-01",10.1082,10.1501,9.925,10.0088,138700.0],["2007-08-02",9.9931,10.0454,9.8674,9.9669,126100.0],["2007-08-03",10.1135,10.1135,9.8936,9.9198,118300.0],["2007-08-06",10.0088,10.0088,8.9095,9.4486,554700.0],["2007-08-07",9.3701,9.5586,9.3282,9.5429,139800.0],["2007-08-08",9.5272,9.7261,9.4225,9.569,146700.0],["2007-08-09",9.2131,9.4486,9.1346,9.255,304600.0],["2007-08-10",9.1921,9.2236,9.0142,9.1712,237500.0],["2007-08-13",9.3701,9.4172,9.0613,9.1032,180100.0],["2007-08-14",9.0822,9.0822,8.7681,8.8048,192400.0],["2007-08-15",8.7263,8.742,8.4907,8.543,325100.0],["2007-08-16",8.3912,8.4226,8.119,8.4069,278700.0],["2007-08-17",8.7106,8.7367,8.3755,8.5221,217900.0],["2007-08-20",8.5326,8.564,8.3546,8.454,180800.0],["2007-08-21",8.386,8.475,8.2604,8.2604,516200.0],["2007-08-22",8.2865,8.4279,8.2865,8.4279,194200.0],["2007-08-23",8.564,8.7891,8.5221,8.7681,545500.0],["2007-08-24",8.8885,9.1293,8.7577,9.0822,184600.0],["2007-08-27",9.166,9.1712,8.9042,9.0037,110500.0],["2007-08-28",8.9409,8.9409,8.8205,8.8728,131500.0],["2007-08-29",8.958,9.2065,8.8311,9.1166,117800.0],["2007-08-30",9.0743,9.1113,8.9474,8.9527,54000.0],["2007-08-31",9.1642,9.3123,9.0796,9.2012,121700.0],["2007-09-04",9.1801,9.4022,9.1748,9.3281,127700.0],["2007-09-05",9.2858,9.3651,9.2277,9.3176,65600.0],["2007-09-06",9.3969,9.4392,9.2224,9.4233,75900.0],["2007-09-07",9.2964,9.4339,9.2012,9.4127,138100.0],["2007-09-10",9.4022,9.4709,9.2541,9.4392,129600.0],["2007-09-11",9.5344,9.6771,9.4815,9.5978,150300.0],["2007-09-12",9.6031,9.8146,9.6031,9.7512,118800.0],["2007-09-13",9.8358,9.8622,9.73,9.8569,104400.0],["2007-09-14",9.8728,9.9891,9.7935,9.8252,88700.0],["2007-09-17",9.8041,10.005,9.8041,9.9363,141700.0],["2007-09-18",9.9839,10.1161,9.9363,10.0314,195400.0],["2007-09-19",10.0526,10.1108,9.8199,9.8569,187800.0],["2007-09-20",9.7565,9.8622,9.7036,9.7353,107600.0],["2007-09-21",9.7512,9.8093,9.4498,9.6031,315200.0],["2007-09-24",9.5661,10.1002,9.5344,10.0949,274000.0],["2007-09-25",10.0473,10.4704,10.0473,10.3487,242500.0],["2007-09-26",10.4715,10.4875,10.2687,10.3381,257300.0],["2007-09-27",10.8878,10.8931,10.4875,10.8131,1760200.0],["2007-09-28",10.9785,11.224,10.7917,10.8504,864100.0],["2007-10-01",10.8291,10.9892,10.8077,10.9091,524800.0],["2007-10-02",10.8077,10.8077,10.5836,10.6476,668400.0],["2007-10-03",10.7277,10.7277,10.4928,10.5142,413800.0],["2007-10-04",10.5409,10.6316,10.5195,10.6263,292900.0],["2007-10-05",10.7543,10.8451,10.6796,10.8344,269100.0],["2007-10-08",10.797,10.8291,10.6743,10.717,156100.0],["2007-10-09",10.6583,10.7223,10.5782,10.6102,394100.0],["2007-10-10",10.6689,10.6743,10.5515,10.5942,262400.0],["2007-10-11",10.6476,10.7437,10.5942,10.6263,285500.0],["2007-10-12",10.7063,10.7063,10.5942,10.685,220300.0],["2007-10-15",10.7063,10.7704,10.6263,10.7277,249400.0],["2007-10-16",10.7917,10.9732,10.733,10.9572,287800.0],["2007-10-17",11.0372,11.1813,10.9892,11.1706,328400.0],["2007-10-18",11.192,11.24,10.9945,11.24,276100.0],["2007-10-19",11.1706,11.2987,11.0319,11.0799,322400.0],["2007-10-22",10.6529,10.9251,10.4768,10.8878,280300.0],["2007-10-23",11.0212,11.208,11.0105,11.16,226300.0],["2007-10-24",11.144,11.2294,11.0479,11.1386,202800.0],["2007-10-25",11.2133,11.4108,11.176,11.3574,192200.0],["2007-10-26",11.3414,11.4322,11.1013,11.1973,332800.0],["2007-10-29",11.2813,11.4375,11.0498,11.3352,349600.0],["2007-10-30",11.346,11.346,11.0498,11.0767,195400.0],["2007-10-31",11.1467,11.5452,11.1144,11.5344,325200.0],["2007-11-01",11.3675,11.6583,11.3298,11.4321,245200.0],["2007-11-02",11.6314,11.7014,11.3836,11.5775,360000.0],["2007-11-05",11.5775,11.7121,11.3083,11.3998,221600.0],["2007-11-06",11.459,11.6152,11.4052,11.4267,157800.0],["2007-11-07",11.4483,11.6314,11.1736,11.2598,208400.0],["2007-11-08",11.2652,11.529,11.1682,11.2975,263600.0],["2007-11-09",11.1736,11.1736,10.9044,10.9529,177000.0],["2007-11-12",10.9044,10.9044,10.3982,10.5005,434600.0],["2007-11-13",10.4467,10.5651,10.2959,10.479,322800.0],["2007-11-14",10.549,10.8452,10.549,10.5975,211500.0],["2007-11-15",10.5328,10.5598,10.0105,10.0751,356500.0],["2007-11-16",10.1613,10.4144,10.1128,10.1774,325100.0],["2007-11-19",10.1667,10.199,9.8866,10.032,187900.0],["2007-11-20",10.172,10.3605,10.0428,10.1559,293400.0],["2007-11-21",10.129,10.129,9.8651,9.9082,154500.0],["2007-11-23",10.0374,10.1505,10.0051,10.0967,122300.0],["2007-11-26",10.2044,10.2851,10.129,10.1559,139400.0],["2007-11-27",10.1505,10.1505,9.7951,9.9782,224900.0],["2007-11-28",9.9956,10.1968,9.9086,10.0826,197000.0],["2007-11-29",10.2186,10.2186,9.8977,9.9195,128800.0],["2007-11-30",9.9303,10.224,9.9086,10.2077,143200.0],["2007-12-03",10.2077,10.2294,9.9956,10.0445,112800.0],["2007-12-04",9.8542,10.0337,9.8542,9.9358,114400.0],["2007-12-05",10.0065,10.5775,9.9412,10.2893,338000.0],["2007-12-06",10.1696,10.2729,10.1044,10.2512,116800.0],["2007-12-07",10.2512,10.2784,10.0826,10.1805,152600.0],["2007-12-10",10.2512,10.2893,10.1207,10.2675,121500.0],["2007-12-11",10.2294,10.3382,10.0772,10.1316,134400.0],["2007-12-12",10.3056,10.4198,10.1751,10.3219,158000.0],["2007-12-13",10.4252,10.4252,10.0554,10.1044,193800.0],["2007-12-14",10.1098,10.1533,9.9684,9.9902,156200.0],["2007-12-17",9.9303,10.0609,9.9303,10.0228,103900.0],["2007-12-18",10.1044,10.2077,9.9902,10.1587,212600.0],["2007-12-19",10.1479,10.224,10.0065,10.137,97000.0],["2007-12-20",10.0609,10.2512,10.0609,10.1316,246800.0],["2007-12-21",10.2458,10.4143,10.1479,10.2621,171900.0],["2007-12-24",10.2621,10.4252,10.2621,10.3708,60600.0],["2007-12-26",10.398,10.4687,10.1968,10.4633,76000.0],["2007-12-27",10.6066,10.6176,10.387,10.4144,105400.0],["2007-12-28",10.354,10.5627,10.354,10.5297,215000.0],["2007-12-31",10.5023,10.5187,10.376,10.4913,151400.0],["2008-01-02",10.6176,10.8097,10.3925,10.7548,237900.0],["2008-01-03",10.8317,11.1446,10.7658,11.0622,211900.0],["2008-01-04",10.9854,11.1007,10.7603,10.8262,109600.0],["2008-01-07",10.8481,10.914,10.4584,10.4584,153100.0],["2008-01-08",10.5791,10.7054,10.3705,10.387,95000.0],["2008-01-09",10.4968,10.4968,10.2882,10.3211,173800.0],["2008-01-10",10.2991,10.365,10.2113,10.3211,135800.0],["2008-01-11",10.3925,10.3925,10.1454,10.2113,202100.0],["2008-01-14",10.387,10.387,10.1893,10.2882,129000.0],["2008-01-15",10.2772,10.2882,10.1564,10.2278,299200.0],["2008-01-16",10.2223,10.2223,10.0246,10.1235,181100.0],["2008-01-17",10.0686,10.1839,9.6403,9.7227,249900.0],["2008-01-18",9.6623,9.8819,9.3604,9.4756,292000.0],["2008-01-22",8.8992,9.1572,8.7071,9.02,456000.0],["2008-01-23",8.9541,9.031,8.7071,8.8498,377800.0],["2008-01-24",8.8827,9.7172,8.8827,9.6898,377300.0],["2008-01-25",9.8874,9.9313,9.6843,9.7172,271300.0],["2008-01-28",9.816,10.0192,9.6898,9.9039,189800.0],["2008-01-29",9.9754,10.2027,9.9754,10.0641,126900.0],["2008-01-30",10.1085,10.2471,10.0586,10.1085,164000.0],["2008-01-31",9.9144,10.0031,9.87,9.9698,126800.0],["2008-02-01",10.0918,10.175,9.9643,10.175,138200.0],["2008-02-04",10.0475,10.175,10.0475,10.114,100300.0],["2008-02-05",9.9865,10.0142,9.8978,9.9089,166900.0],["2008-02-06",9.9144,9.931,9.6871,9.737,131800.0],["2008-02-07",9.6538,9.8645,9.6205,9.8645,83200.0],["2008-02-08",9.9588,10.0918,9.8922,10.0197,129400.0],["2008-02-11",10.0586,10.2416,9.8922,10.1584,117900.0],["2008-02-12",10.2582,10.3524,10.1639,10.1972,139400.0],["2008-02-13",10.2748,10.4079,10.2249,10.4079,115900.0],["2008-02-14",10.4301,10.6075,10.4079,10.5022,190500.0],["2008-02-15",10.48,10.5521,10.3524,10.4079,104100.0],["2008-02-19",10.5299,10.6186,10.4079,10.4301,242100.0],["2008-02-20",10.3913,10.7628,10.3303,10.6796,182300.0],["2008-02-21",10.8182,11.0289,10.6907,10.8404,257900.0],["2008-02-22",10.8903,11.2008,10.846,11.2008,231500.0],["2008-02-25",11.2008,11.966,11.2008,11.8995,514300.0],["2008-02-26",11.8496,12.1268,11.783,12.088,439900.0],["2008-02-27",12.1316,12.1372,11.9695,12.0645,315400.0],["2008-02-28",12.0757,12.2993,11.9863,12.2267,252400.0],["2008-02-29",12.2714,12.2714,11.88,11.9974,163200.0],["2008-03-03",11.7403,11.9807,11.6508,11.7682,235200.0],["2008-03-04",11.7459,11.785,11.3657,11.6173,186900.0],["2008-03-05",11.6453,12.0478,11.539,12.0366,186600.0],["2008-03-06",12.003,12.0478,11.8856,11.8912,205700.0],["2008-03-07",11.8353,11.9695,11.6788,11.8465,121400.0],["2008-03-10",11.936,11.936,11.6732,11.7682,222700.0],["2008-03-11",11.8968,12.0086,11.8409,12.003,156100.0],["2008-03-12",12.0813,12.5118,12.0813,12.3329,492000.0],["2008-03-13",11.9639,13.0485,11.9639,12.9143,397900.0],["2008-03-14",12.892,12.9758,12.6627,12.7354,283900.0],["2008-03-17",12.7075,12.7075,12.249,12.3105,316700.0],["2008-03-18",12.2993,12.9535,12.2993,12.8528,268100.0],["2008-03-19",12.523,12.7298,11.8801,12.0422,303500.0],["2008-03-20",11.8577,12.0478,11.4049,11.813,349700.0],["2008-03-24",11.8297,12.3888,11.8186,12.2602,186800.0],["2008-03-25",12.3832,12.5062,12.1931,12.4838,191800.0],["2008-03-26",12.6292,12.8025,12.4782,12.5286,396100.0],["2008-03-27",12.3182,12.775,12.3182,12.7243,199700.0],["2008-03-28",12.8032,12.8032,12.5889,12.6735,117000.0],["2008-03-31",12.6904,12.8878,12.3351,12.4987,159700.0],["2008-04-01",12.5212,12.6171,12.352,12.5438,110200.0],["2008-04-02",12.5438,13.0514,12.5382,13.0063,158700.0],["2008-04-03",12.8709,13.1304,12.8709,12.8822,129200.0],["2008-04-04",13.0514,13.2093,12.9386,13.1247,232300.0],["2008-04-07",13.1473,13.4067,13.1473,13.215,187600.0],["2008-04-08",13.1981,13.2996,13.0909,13.2545,183900.0],["2008-04-09",13.3842,13.3842,12.9104,12.995,216100.0],["2008-04-10",13.0909,13.2206,13.0007,13.136,174800.0],["2008-04-11",13.057,13.1586,13.0119,13.1416,147200.0],["2008-04-14",13.1135,13.2883,13.0571,13.2601,235000.0],["2008-04-15",13.4406,13.6775,13.3616,13.6098,250700.0],["2008-04-16",13.9313,14.123,13.7959,13.9087,270900.0],["2008-04-17",13.8241,13.9877,13.7621,13.8974,168400.0],["2008-04-18",13.8185,14.1851,13.8185,14.1569,240100.0],["2008-04-21",14.1569,14.8619,14.1569,14.6476,324100.0],["2008-04-22",14.5404,14.8394,14.4727,14.6363,353700.0],["2008-04-23",14.5235,14.5235,14.0554,14.1287,301900.0],["2008-04-24",13.6718,13.841,13.215,13.6267,524800.0],["2008-04-25",13.8523,14.3374,13.8185,14.2358,313000.0],["2008-04-28",14.2967,14.6207,14.2114,14.5923,335300.0],["2008-04-29",14.4899,14.4899,14.1034,14.1773,227200.0],["2008-04-30",14.0068,14.4104,14.0068,14.2967,224300.0],["2008-05-01",14.0807,14.1546,13.5804,13.9613,368900.0],["2008-05-02",13.876,14.1546,13.8362,14.0977,134000.0],["2008-05-05",14.3478,14.7969,14.3251,14.706,224300.0],["2008-05-06",14.706,15.2176,14.6946,15.1096,234700.0],["2008-05-07",15.1209,15.2005,14.8595,15.0812,221600.0],["2008-05-08",15.0641,15.1152,14.922,14.9561,173800.0],["2008-05-09",15.1209,15.6041,15.1209,15.4904,416900.0],["2008-05-12",15.5984,15.5984,15.2005,15.3824,266000.0],["2008-05-13",15.4165,15.8315,15.2801,15.7406,285700.0],["2008-05-14",15.9679,16.1669,15.8258,15.9566,225400.0],["2008-05-15",15.4677,16.4682,15.4677,16.0532,351300.0],["2008-05-16",16.1328,16.7012,16.1328,16.4966,320900.0],["2008-05-19",16.616,17.1105,16.4966,16.5989,291200.0],["2008-05-20",16.7297,17.2072,16.6273,17.139,491700.0],["2008-05-21",17.2697,17.679,17.0139,17.156,332800.0],["2008-05-22",17.156,17.3834,16.8206,17.0366,370700.0],["2008-05-23",17.0821,17.4914,16.8093,16.849,342900.0],["2008-05-27",16.8832,16.8832,16.1669,16.2749,699300.0],["2008-05-28",16.1215,16.8943,15.486,16.8428,590000.0],["2008-05-29",16.8027,17.0317,16.4535,16.734,295000.0],["2008-05-30",16.7398,16.8428,16.5222,16.694,191900.0],["2008-06-02",16.5508,17.0718,16.3619,16.9802,166300.0],["2008-06-03",16.7856,16.8428,16.1902,16.4249,198200.0],["2008-06-04",16.4249,16.5279,16.0814,16.1043,189400.0],["2008-06-05",16.6024,17.8848,16.6024,17.7416,622600.0],["2008-06-06",17.8447,18.5832,17.8447,18.4229,442900.0],["2008-06-09",18.3542,18.3771,17.8332,17.8905,292800.0],["2008-06-10",17.8905,18.2054,17.6443,17.7187,257600.0],["2008-06-11",17.8619,18.4286,17.7932,17.9592,236200.0],["2008-06-12",17.9592,18.0336,17.7187,17.8046,170100.0],["2008-06-13",17.7302,18.2855,17.6386,18.2855,232000.0],["2008-06-16",18.4229,18.6634,18.3084,18.4057,261100.0],["2008-06-17",18.2626,18.5546,18.108,18.5145,227200.0],["2008-06-18",18.5718,18.692,18.4344,18.5546,182400.0],["2008-06-19",18.6004,18.6519,18.3428,18.4286,211800.0],["2008-06-20",18.6118,18.7721,18.4458,18.6004,346400.0],["2008-06-23",18.6118,19.5679,18.6118,19.379,581300.0],["2008-06-24",19.5965,19.5965,18.755,18.921,405500.0],["2008-06-25",19.0011,19.0355,18.0164,18.7206,681600.0],["2008-06-26",17.6921,19.14,17.6344,18.9727,671900.0],["2008-06-27",19.0996,19.8437,19.0073,19.6995,755100.0],["2008-06-30",19.6995,20.1783,19.6534,19.7745,331400.0],["2008-07-01",20.236,20.3052,19.7053,19.8091,232700.0],["2008-07-02",20.1322,20.1322,18.9496,18.9785,392100.0],["2008-07-03",18.8631,18.8631,17.0921,18.4478,811600.0],["2008-07-07",18.3612,18.367,17.5652,17.9632,533900.0],["2008-07-08",17.4671,18.2805,16.3365,16.9883,1225600.0],["2008-07-09",17.0345,17.8882,17.0345,17.3517,370100.0],["2008-07-10",17.4671,17.7036,17.0172,17.7036,268800.0],["2008-07-11",18.1536,18.4593,17.8824,18.2689,354900.0],["2008-07-14",18.6554,18.6554,18.119,18.3555,243000.0],["2008-07-15",18.3266,18.4535,17.8536,18.2862,290200.0],["2008-07-16",18.0209,18.0209,16.8383,17.2421,592200.0],["2008-07-17",17.121,17.6113,15.8981,16.498,562200.0],["2008-07-18",16.6076,17.2421,16.4461,17.0402,345600.0],["2008-07-21",17.0922,17.7209,17.0922,17.4902,294100.0],["2008-07-22",17.3056,17.3114,16.9018,17.1671,326100.0],["2008-07-23",17.1383,17.3229,16.746,17.2479,393200.0],["2008-07-24",17.2479,17.421,16.6537,16.6826,361900.0],["2008-07-25",17.1902,17.1902,16.4518,16.7576,212200.0],["2008-07-28",16.8729,17.271,16.8441,17.0806,332100.0],["2008-07-29",17.3336,17.3336,16.4321,16.9963,298200.0],["2008-07-30",16.9265,18.2352,16.6066,18.1712,362800.0],["2008-07-31",17.9793,18.4795,17.8513,18.0258,278300.0],["2008-08-01",17.9735,18.2585,17.7466,17.9386,162500.0],["2008-08-04",18.1131,18.1131,16.7229,16.8974,252600.0],["2008-08-05",16.8683,16.8683,16.1994,16.6647,385300.0],["2008-08-06",16.4611,17.0253,16.4611,16.8683,227300.0],["2008-08-07",16.9556,17.258,16.8043,17.0254,162600.0],["2008-08-08",17.0254,17.0254,16.2866,16.5833,251400.0],["2008-08-11",16.5019,16.7113,15.9667,16.1761,404200.0],["2008-08-12",15.8911,16.2808,15.8097,16.118,323100.0],["2008-08-13",15.9493,16.7927,15.7864,16.7578,302400.0],["2008-08-14",16.6938,16.7578,16.1703,16.5077,235200.0],["2008-08-15",16.4262,16.4262,15.5712,15.7922,290800.0],["2008-08-18",15.8853,16.1238,15.5596,15.6526,271900.0],["2008-08-19",15.5072,15.9958,15.4316,15.8388,247500.0],["2008-08-20",16.0714,16.8858,15.9609,16.7113,537300.0],["2008-08-21",17.1417,17.4209,17.0253,17.2987,345600.0],["2008-08-22",16.9672,17.0428,16.5309,16.6822,288700.0],["2008-08-25",16.6531,17.1824,16.2401,16.5251,274100.0],["2008-08-26",16.6531,17.037,16.5891,17.0195,225100.0],["2008-08-27",17.3403,17.5104,17.1996,17.4693,225000.0],["2008-08-28",17.5866,17.8622,17.2817,17.7625,301100.0],["2008-08-29",17.8564,17.9854,17.5749,17.786,208200.0],["2008-09-02",16.8477,17.0999,16.1557,17.053,328900.0],["2008-09-03",16.5721,17.0295,16.1206,16.3082,466000.0],["2008-09-04",16.3023,16.9415,16.015,16.2378,443400.0],["2008-09-05",15.8391,16.8067,15.8391,16.5545,364900.0],["2008-09-08",17.2406,17.2406,15.9388,16.015,814200.0],["2008-09-09",15.8332,15.8332,14.2558,14.4376,665200.0],["2008-09-10",14.5138,15.1999,14.1092,14.9536,589800.0],["2008-09-11",14.9125,15.1588,14.4258,14.7894,429300.0],["2008-09-12",14.9536,15.7277,14.9125,15.1999,311600.0],["2008-09-15",14.1854,14.7542,14.1854,14.5783,529300.0],["2008-09-16",13.3468,14.5079,13.3468,14.2499,628200.0],["2008-09-17",14.7249,14.7249,13.5403,13.9567,660700.0],["2008-09-18",14.074,14.6604,13.47,13.986,550200.0],["2008-09-19",14.1913,15.6925,14.1913,15.6632,428500.0],["2008-09-22",15.7629,16.3786,15.4638,15.7687,380300.0],["2008-09-23",15.757,15.9798,15.3465,15.6456,350100.0],["2008-09-24",15.5224,16.1616,15.5224,15.8215,331500.0],["2008-09-25",15.5811,16.1909,15.5811,16.1382,182100.0],["2008-09-26",16.1151,16.1151,15.2513,15.5649,314300.0],["2008-09-29",14.7958,14.8077,13.1985,14.1096,655500.0],["2008-09-30",14.009,14.7781,13.9025,14.6183,378200.0],["2008-10-01",14.1687,15.0857,14.0918,14.7899,206000.0],["2008-10-02",14.3462,14.4941,13.6718,13.7546,543900.0],["2008-10-03",13.6067,14.222,12.5537,12.7548,822400.0],["2008-10-06",11.6544,11.6663,9.9211,11.0924,1996600.0],["2008-10-07",11.5657,11.7846,10.2938,10.3884,1346500.0],["2008-10-08",10.211,10.211,8.5486,9.5306,1853500.0],["2008-10-09",9.6489,10.4535,8.7852,9.0396,1089300.0],["2008-10-10",7.8446,8.8444,7.4659,8.4894,1387800.0],["2008-10-13",8.8739,10.1104,8.7852,10.0985,141800.0],["2008-10-14",10.9031,11.0155,9.3176,9.4655,1107500.0],["2008-10-15",9.2289,9.2821,8.306,8.3948,627800.0],["2008-10-16",8.5781,8.7556,7.7617,8.4362,1007900.0],["2008-10-17",8.4362,9.5188,8.2823,9.1993,718900.0],["2008-10-20",9.6903,10.702,9.6194,10.5955,912800.0],["2008-10-21",10.5896,10.5955,9.998,10.3825,802100.0],["2008-10-22",10.0749,10.0749,8.939,9.223,940400.0],["2008-10-23",9.0396,9.5365,8.7793,9.1697,672800.0],["2008-10-24",8.2823,9.1638,8.2823,9.1283,584700.0],["2008-10-27",8.9154,8.9154,8.2468,8.2646,513400.0],["2008-10-28",8.8207,8.9923,8.0457,8.7852,402800.0],["2008-10-29",9.0993,10.0044,8.9914,9.7587,538000.0],["2008-10-30",9.8846,10.49,9.5609,10.0404,425100.0],["2008-10-31",9.7647,10.5859,9.5069,10.3701,572400.0],["2008-11-03",10.3401,10.4121,10.0764,10.2622,242900.0],["2008-11-04",10.6398,11.479,10.3581,11.1194,498400.0],["2008-11-05",11.0834,11.0834,10.4121,10.436,275400.0],["2008-11-06",10.2382,10.2562,9.5249,9.7946,491300.0],["2008-11-07",9.9385,10.1723,9.3031,9.417,612400.0],["2008-11-10",9.8366,10.0164,9.2012,9.2911,379700.0],["2008-11-11",9.1652,9.2611,8.8236,8.9914,296000.0],["2008-11-12",8.8416,8.8535,8.0983,8.2002,435400.0],["2008-11-13",8.368,9.1353,8.1522,9.1053,638000.0],["2008-11-14",9.1413,9.7527,8.8775,9.5369,568400.0],["2008-11-17",9.5609,9.5669,9.1233,9.1772,456700.0],["2008-11-18",9.1712,9.3391,8.6917,8.9435,371800.0],["2008-11-19",8.9494,9.1952,8.6138,8.6737,320200.0],["2008-11-20",8.368,8.368,7.0553,7.1452,849500.0],["2008-11-21",7.5768,7.6787,7.0073,7.5887,729600.0],["2008-11-24",7.7806,8.7217,7.7806,8.5718,544200.0],["2008-11-25",8.3943,8.9961,8.291,8.8441,509600.0],["2008-11-26",9.0204,9.5431,8.5159,9.5128,427400.0],["2008-11-28",9.5128,9.5857,9.1177,9.221,168000.0],["2008-12-01",9.0265,9.1177,8.0722,8.0965,423600.0],["2008-12-02",8.0539,8.528,7.7196,7.8777,511100.0],["2008-12-03",7.8655,8.2059,7.7014,8.1816,301900.0],["2008-12-04",7.7986,8.0357,7.0814,7.0935,631400.0],["2008-12-05",6.8504,7.0267,6.1696,6.4857,910700.0],["2008-12-08",7.3549,7.4461,6.9902,7.1969,664500.0],["2008-12-09",7.2273,7.3549,7.051,7.1178,502400.0],["2008-12-10",7.3124,7.598,7.1847,7.2759,569500.0],["2008-12-11",7.8655,7.8655,7.3367,7.4582,723300.0],["2008-12-12",7.0328,7.4339,5.9629,7.3002,426300.0],["2008-12-15",7.592,7.8047,7.2151,7.3731,417500.0],["2008-12-16",7.4461,7.6284,7.2151,7.6163,419400.0],["2008-12-17",7.6163,7.7926,7.4157,7.6771,351900.0],["2008-12-18",7.7682,7.7682,6.7775,6.9477,609600.0],["2008-12-19",6.9598,7.051,6.7045,6.8808,416800.0],["2008-12-22",6.8686,7.051,6.4735,6.5647,603700.0],["2008-12-23",6.741,6.741,6.4127,6.5465,303600.0],["2008-12-24",6.5039,6.6316,6.4006,6.5404,111600.0],["2008-12-26",6.8443,6.8443,6.4796,6.5222,388200.0],["2008-12-29",6.7798,7.1188,6.6257,7.0695,619800.0],["2008-12-30",7.088,7.088,6.8538,7.0202,340300.0],["2008-12-31",6.9647,7.6427,6.8784,7.3653,563400.0],["2009-01-02",7.5502,8.0125,7.4023,7.9447,550100.0],["2009-01-05",8.0125,8.4686,7.9324,8.2529,1005600.0],["2009-01-06",8.4069,9.1527,8.4069,8.7829,557000.0],["2009-01-07",8.6288,8.6288,7.7166,8.4501,750200.0],["2009-01-08",8.0371,8.7398,8.0371,8.5918,606600.0],["2009-01-09",8.7829,8.7829,8.1111,8.296,285500.0],["2009-01-12",8.1974,8.2159,7.5687,7.6242,419700.0],["2009-01-13",7.6303,7.7968,7.3961,7.7413,470400.0],["2009-01-14",7.6673,7.6673,7.3407,7.4516,383700.0],["2009-01-15",7.5317,7.6365,7.1188,7.6303,585600.0],["2009-01-16",7.8584,8.0803,7.5502,7.6735,381000.0],["2009-01-20",7.6365,7.6365,7.1311,7.2051,416500.0],["2009-01-21",7.4639,7.6735,7.1373,7.581,796600.0],["2009-01-22",7.4454,7.4701,7.2914,7.3961,326600.0],["2009-01-23",7.3468,8.1789,7.1558,8.0186,541500.0],["2009-01-26",8.3145,8.4686,8.1974,8.3391,721200.0],["2009-01-27",8.3145,8.4193,8.1296,8.3268,350700.0],["2009-01-28",8.4122,8.5804,8.0259,8.0695,397200.0],["2009-01-29",8.1318,8.1318,7.546,7.6457,321900.0],["2009-01-30",7.6831,7.7018,7.2096,7.2532,513100.0],["2009-02-02",7.1659,7.4463,6.7609,6.9229,562800.0],["2009-02-03",7.0102,7.0849,6.8419,7.0226,494800.0],["2009-02-04",7.1036,7.1223,6.8606,6.8855,494000.0],["2009-02-05",6.8668,6.8668,6.6674,6.6986,610500.0],["2009-02-06",6.6986,6.7921,6.549,6.7484,704100.0],["2009-02-09",6.9229,7.0351,6.8419,6.9915,605900.0],["2009-02-10",7.0725,7.0725,6.5428,6.5864,550000.0],["2009-02-11",6.6363,6.817,6.5428,6.655,444300.0],["2009-02-12",6.6051,6.7048,6.3247,6.5677,566400.0],["2009-02-13",6.574,6.736,6.5553,6.6363,428500.0],["2009-02-17",6.4805,6.4805,6.0755,6.144,751400.0],["2009-02-18",6.144,6.2188,5.7327,5.8013,684600.0],["2009-02-19",5.9197,6.0194,5.8636,5.9384,345700.0],["2009-02-20",5.7826,5.8698,5.5334,5.7203,735300.0],["2009-02-23",5.7514,5.8574,5.1159,5.147,651900.0],["2009-02-24",5.0722,5.658,4.8853,5.5645,720400.0],["2009-02-25",5.5683,5.7636,5.3289,5.6376,541400.0],["2009-02-26",5.7762,6.2297,5.7762,5.8391,544700.0],["2009-02-27",5.7636,5.921,5.5116,5.7573,572500.0],["2009-03-02",5.4108,5.6691,5.2029,5.3037,942100.0],["2009-03-03",5.3226,5.4927,5.2092,5.3667,793200.0],["2009-03-04",5.4927,6.2864,5.4423,6.0155,559000.0],["2009-03-05",5.9147,5.9714,5.4108,5.499,393200.0],["2009-03-06",5.5557,5.8958,5.3856,5.6565,433700.0],["2009-03-09",5.4864,5.9588,5.4423,5.625,485700.0],["2009-03-10",5.7384,6.2612,5.7384,6.0092,465600.0],["2009-03-11",6.0155,6.2171,5.7636,5.9084,259700.0],["2009-03-12",5.8517,6.5005,5.8139,6.4627,402300.0],["2009-03-13",6.5194,6.6391,6.2801,6.3431,322300.0],["2009-03-16",6.3683,6.9352,6.1415,6.6832,542300.0],["2009-03-17",6.784,7.3446,6.6706,7.2816,520100.0],["2009-03-18",7.1493,7.458,6.7084,7.4391,548800.0],["2009-03-19",7.6847,8.0879,7.6784,7.8611,611800.0],["2009-03-20",7.7918,8.2831,7.7036,7.9808,763500.0],["2009-03-23",7.6217,8.0312,7.2816,8.006,770900.0],["2009-03-24",7.9052,7.9682,7.691,7.817,282900.0],["2009-03-25",7.754,8.0627,7.628,7.7855,425400.0],["2009-03-26",8.0564,8.2768,7.817,8.1257,531200.0],["2009-03-27",7.934,8.0292,7.769,8.0292,466400.0],["2009-03-30",7.8515,7.8515,7.331,7.4389,470200.0],["2009-03-31",7.4897,7.8388,7.4833,7.661,266800.0],["2009-04-01",7.4452,7.7436,7.4452,7.6864,336000.0],["2009-04-02",7.9467,8.4989,7.9467,8.264,529700.0],["2009-04-03",8.118,8.4544,7.9911,8.3846,331800.0],["2009-04-06",8.3402,8.41,8.0101,8.2006,302900.0],["2009-04-07",7.9975,8.1434,7.807,7.9784,259600.0],["2009-04-08",7.8959,8.1815,7.7753,8.0673,224200.0],["2009-04-09",8.2513,8.3529,8.2069,8.2831,180000.0],["2009-04-13",8.3339,8.3339,7.9022,8.2386,311500.0],["2009-04-14",8.2704,8.3465,7.934,8.0038,508400.0],["2009-04-15",8.0863,8.0863,7.8451,8.0101,330300.0],["2009-04-16",8.0546,8.4545,8.0355,8.391,443800.0],["2009-04-17",8.391,8.6322,8.391,8.6068,673300.0],["2009-04-20",8.4418,8.4418,7.953,8.0038,832300.0],["2009-04-21",7.8832,8.3085,7.7436,8.1752,726400.0],["2009-04-22",8.0165,8.537,7.934,8.4418,702300.0],["2009-04-23",8.4925,8.721,8.4925,8.6449,519800.0],["2009-04-24",8.7147,9.1146,8.7147,8.9559,475100.0],["2009-04-27",8.8226,9.0193,8.5687,8.7718,637900.0],["2009-04-28",8.6561,8.8862,8.5858,8.7136,434800.0],["2009-04-29",8.8799,9.1036,8.7967,8.9566,656400.0],["2009-04-30",9.1739,9.2698,8.899,8.9054,304100.0],["2009-05-01",9.1739,9.4744,8.899,9.4296,665300.0],["2009-05-04",9.5511,9.8899,9.5511,9.8196,488700.0],["2009-05-05",9.858,9.8772,9.3721,9.7621,419600.0],["2009-05-06",9.9091,10.2671,9.9091,10.0242,449000.0],["2009-05-07",10.1393,10.3886,9.615,9.6662,352300.0],["2009-05-08",10.0114,10.4206,9.7557,10.3566,376200.0],["2009-05-11",10.0753,10.2416,9.8324,10.005,297000.0],["2009-05-12",10.1776,10.2224,9.8644,10.0881,261000.0],["2009-05-13",9.8644,10.1073,9.4744,9.5064,375400.0],["2009-05-14",9.4105,9.7301,9.3401,9.6086,228500.0],["2009-05-15",9.5383,9.7749,9.3338,9.4041,289100.0],["2009-05-18",9.4552,9.9603,9.4296,9.9027,177100.0],["2009-05-19",9.9027,10.3822,9.7749,10.3055,311100.0],["2009-05-20",10.4781,10.7338,10.3055,10.4781,326100.0],["2009-05-21",10.2479,10.4206,9.858,10.2543,522000.0],["2009-05-22",10.2543,10.7466,10.2543,10.5484,440200.0],["2009-05-26",10.3055,10.9767,10.2543,10.9704,657300.0],["2009-05-27",11.0192,11.1865,10.7298,10.7426,394200.0],["2009-05-28",10.8327,11.1286,10.6526,11.09,384200.0],["2009-05-29",11.238,11.5403,11.135,11.5017,325300.0],["2009-06-01",11.6368,11.8619,11.5982,11.8169,329100.0],["2009-06-02",11.8105,11.8491,11.5596,11.6818,384500.0],["2009-06-03",11.4824,11.4824,10.8327,11.0385,497400.0],["2009-06-04",11.0964,11.3795,11.0964,11.2573,280400.0],["2009-06-05",11.3923,11.3923,10.8391,11.135,222400.0],["2009-06-08",11.0643,11.2251,10.4918,10.9356,449600.0],["2009-06-09",11.1415,11.2766,10.9549,11.1029,182800.0],["2009-06-10",11.135,11.2958,11.045,11.238,152800.0],["2009-06-11",11.2251,11.8233,11.2251,11.5339,313400.0],["2009-06-12",11.4631,11.6046,11.3023,11.5081,250600.0],["2009-06-15",11.4052,11.4052,10.8842,11.0385,289000.0],["2009-06-16",11.1736,11.4502,11.0321,11.0385,320000.0],["2009-06-17",10.9035,10.9421,10.4274,10.8005,389700.0],["2009-06-18",10.8005,10.8906,10.5561,10.6526,212800.0],["2009-06-19",10.8263,10.9871,10.4339,10.4789,283400.0],["2009-06-22",10.3438,10.3438,9.797,9.8228,528900.0],["2009-06-23",9.8871,9.9836,9.5011,9.9192,427400.0],["2009-06-24",10.035,10.5947,10.035,10.4467,387400.0],["2009-06-25",10.5754,10.9549,10.5432,10.9485,423000.0],["2009-06-26",10.8339,11.1187,10.8339,10.9957,229400.0],["2009-06-29",11.0346,11.1575,10.821,10.8404,149100.0],["2009-06-30",10.9116,11.0346,10.5233,10.8922,156600.0],["2009-07-01",10.931,10.9763,10.6139,10.7304,124500.0],["2009-07-02",10.6657,10.9504,10.5815,10.7433,195100.0],["2009-07-06",10.4133,10.5039,10.0961,10.4845,298100.0],["2009-07-07",10.3421,10.5427,10.3162,10.3291,140300.0],["2009-07-08",10.3615,10.3615,9.8308,10.1544,380300.0],["2009-07-09",10.1673,10.6657,10.1673,10.5556,289700.0],["2009-07-10",10.3227,10.7369,10.3032,10.7239,233500.0],["2009-07-13",10.7174,11.1252,10.3809,11.0863,242500.0],["2009-07-14",11.2999,11.3129,11.0605,11.2546,193700.0],["2009-07-15",11.4099,11.9018,11.4099,11.8694,333500.0],["2009-07-16",11.7918,12.0636,11.6947,12.0312,261100.0],["2009-07-17",11.973,12.0053,11.8306,11.9471,163400.0],["2009-07-20",12.0636,12.3289,12.0636,12.2448,270700.0],["2009-07-21",12.2966,12.8726,12.2966,12.5296,460700.0],["2009-07-22",12.3742,12.6655,12.3613,12.5749,191000.0],["2009-07-23",12.549,12.9114,12.4648,12.8661,211600.0],["2009-07-24",12.7884,13.1703,12.7884,13.0667,228800.0],["2009-07-27",12.9632,13.5262,12.9632,13.455,319700.0],["2009-07-28",13.1573,13.4097,12.7108,12.9891,419700.0],["2009-07-29",12.801,12.801,12.2608,12.3585,438300.0],["2009-07-30",12.4105,12.9246,12.4105,12.8465,226300.0],["2009-07-31",12.9116,13.2696,12.7684,13.2305,318600.0],["2009-08-03",13.3281,13.621,13.3086,13.5169,391500.0],["2009-08-04",13.3086,13.9203,13.1394,13.8878,264500.0],["2009-08-05",13.8943,13.9984,13.6535,13.9594,217300.0],["2009-08-06",13.8878,14.031,13.5364,13.634,311700.0],["2009-08-07",13.673,13.7511,13.3932,13.7056,207400.0],["2009-08-10",13.6991,13.7121,13.4908,13.634,156700.0],["2009-08-11",13.3672,13.5234,13.3021,13.3216,141500.0],["2009-08-12",13.2696,14.3043,13.2696,14.2653,263400.0],["2009-08-13",14.3629,14.9681,14.1481,14.2848,392400.0],["2009-08-14",14.3173,14.3824,13.9008,14.1026,154200.0],["2009-08-17",13.6665,13.7902,13.3477,13.634,277200.0],["2009-08-18",13.6275,14.3694,13.5819,14.1156,214700.0],["2009-08-19",14.6102,14.6102,13.7707,14.3368,207000.0],["2009-08-20",14.2262,14.6037,14.1546,14.5516,137200.0],["2009-08-21",14.1872,15.0462,14.1872,14.8314,197200.0],["2009-08-24",14.8575,15.0267,14.6232,14.916,357000.0],["2009-08-25",14.8705,14.9746,14.6948,14.7729,181700.0],["2009-08-26",14.6102,14.8054,14.4475,14.4605,185300.0],["2009-08-27",14.4801,14.8137,13.9569,14.7417,275900.0],["2009-08-28",14.9641,14.9772,14.3951,14.5913,191500.0],["2009-08-31",14.297,14.3559,14.0027,14.1269,234000.0],["2009-09-01",14.0681,14.3689,13.7672,13.9111,195000.0],["2009-09-02",13.7411,13.9504,13.4402,13.4598,185900.0],["2009-09-03",13.8392,13.8392,13.3748,13.5318,136900.0],["2009-09-04",13.7803,14.1335,13.3879,14.0877,132100.0],["2009-09-08",14.2578,14.7156,14.2578,14.4997,224000.0],["2009-09-09",14.4605,14.5455,14.1466,14.3035,206300.0],["2009-09-10",14.1073,14.5848,14.1073,14.4997,164100.0],["2009-09-11",14.4147,14.6567,14.3428,14.4801,120800.0],["2009-09-14",14.866,14.866,14.1531,14.5259,86800.0],["2009-09-15",14.5651,14.9052,14.5651,14.7352,212400.0],["2009-09-16",15.1603,15.1603,14.8398,15.1145,192400.0],["2009-09-17",15.0426,15.3107,14.9118,14.9249,159400.0],["2009-09-18",14.8595,15.1145,14.7025,15.0491,143500.0],["2009-09-21",14.6894,14.8137,14.3886,14.7025,149900.0],["2009-09-22",15.2323,15.4939,15.0687,15.193,293700.0],["2009-09-23",15.1407,15.2323,14.7875,15.0818,224000.0],["2009-09-24",15.0426,15.0426,14.1727,14.3755,310300.0],["2009-09-25",14.2381,14.5455,14.1858,14.3101,152800.0],["2009-09-28",14.2838,14.6387,14.2115,14.4087,135900.0],["2009-09-29",14.7636,14.7636,14.2115,14.5007,117000.0],["2009-09-30",14.5862,14.9017,14.2706,14.4876,206200.0],["2009-10-01",14.4481,14.6847,13.9748,13.9946,316400.0],["2009-10-02",13.725,14.4547,13.0349,14.3364,563500.0],["2009-10-05",14.4415,14.8951,14.3232,14.8162,220200.0],["2009-10-06",15.066,15.5196,14.9871,15.25,309300.0],["2009-10-07",15.3026,15.3749,15.0726,15.3158,129600.0],["2009-10-08",15.4341,15.8417,15.3947,15.7693,298100.0],["2009-10-09",15.7102,16.1309,15.605,16.0717,339700.0],["2009-10-12",16.3281,16.4267,15.9797,16.0849,148100.0],["2009-10-13",16.0586,16.5056,16.0586,16.453,288100.0],["2009-10-14",16.7159,17.3798,16.6436,17.2878,379100.0],["2009-10-15",17.084,17.2352,16.7093,17.038,195200.0],["2009-10-16",16.8211,17.1695,16.7093,16.9788,342700.0],["2009-10-19",16.8737,17.5244,16.8737,17.3601,555600.0],["2009-10-20",17.4784,17.4784,16.8737,17.1169,310100.0],["2009-10-21",16.9591,17.5836,16.8671,17.2615,374600.0],["2009-10-22",17.6822,17.6822,17.0446,17.3732,216300.0],["2009-10-23",17.4258,17.5113,17.1366,17.176,216400.0],["2009-10-26",17.1037,17.5244,16.4924,16.5318,419100.0],["2009-10-27",16.407,16.946,16.3938,16.8014,190900.0],["2009-10-28",16.8489,16.8489,16.2415,16.4396,409400.0],["2009-10-29",16.6904,16.7829,16.4329,16.664,195900.0],["2009-10-30",16.6178,16.6376,16.0566,16.149,313600.0],["2009-11-02",16.1359,16.5056,15.7133,15.9774,231700.0],["2009-11-03",15.7199,16.3933,15.6869,16.3735,224400.0],["2009-11-04",16.5056,17.0007,16.5056,16.8159,249800.0],["2009-11-05",16.7829,17.0536,16.6904,16.9215,152500.0],["2009-11-06",16.7102,16.9743,16.4395,16.6904,196000.0],["2009-11-09",17.0668,17.7336,17.0007,17.3771,267100.0],["2009-11-10",17.3903,17.6478,17.2318,17.3705,174500.0],["2009-11-11",17.3375,17.6214,16.9743,17.047,182000.0],["2009-11-12",17.0007,17.0734,16.7168,16.8225,223100.0],["2009-11-13",16.9941,17.0338,16.7895,16.9743,121100.0],["2009-11-16",17.1658,17.2912,16.9215,17.113,240000.0],["2009-11-17",17.0205,17.0337,16.7697,17.0139,194800.0],["2009-11-18",17.0205,17.0602,16.5782,16.6508,224000.0],["2009-11-19",17.0536,17.1658,16.6772,16.9281,997600.0],["2009-11-20",16.7433,17.0272,16.7102,17.0007,365600.0],["2009-11-23",17.3177,17.4035,17.0007,17.0536,330600.0],["2009-11-24",17.2054,17.2054,16.9149,17.0998,229000.0],["2009-11-25",17.2675,17.7848,17.1946,17.7052,208900.0],["2009-11-27",16.9028,17.2278,16.6641,17.1482,249400.0],["2009-11-30",17.0752,17.493,16.9824,17.0951,159200.0],["2009-12-01",17.3736,18.5341,17.3736,18.0898,554400.0],["2009-12-02",18.2291,18.4015,18.0169,18.0898,272100.0],["2009-12-03",18.05,18.2092,17.5726,17.5792,233200.0],["2009-12-04",17.7848,18.1694,17.5726,17.7251,221500.0],["2009-12-07",17.672,17.8445,17.4598,17.5195,169700.0],["2009-12-08",17.4267,17.4797,17.0421,17.1681,233000.0],["2009-12-09",17.1349,17.2675,16.936,17.0752,175300.0],["2009-12-10",17.2344,17.4996,17.1747,17.4996,231800.0],["2009-12-11",17.4466,17.5991,17.3073,17.4134,168900.0],["2009-12-14",17.4068,17.5991,17.241,17.4002,234600.0],["2009-12-15",17.3471,17.5991,17.3272,17.3736,185500.0],["2009-12-16",17.4864,17.9041,17.4466,17.7649,296300.0],["2009-12-17",17.7914,18.0434,17.6057,18.0102,173500.0],["2009-12-18",18.1429,18.2291,18.0567,18.1694,217900.0],["2009-12-21",18.3219,18.3484,18.1097,18.2224,185400.0],["2009-12-22",18.302,18.3219,18.0036,18.2755,170700.0],["2009-12-23",18.3418,19.0712,18.3418,19.0447,222100.0],["2009-12-24",19.0646,19.111,18.733,19.111,137000.0],["2009-12-28",19.0977,19.2304,19.0447,19.184,199200.0],["2009-12-29",19.4054,19.5655,19.1186,19.1719,238000.0],["2009-12-30",19.0919,19.0919,18.8651,18.8784,132600.0],["2009-12-31",18.7784,18.9451,18.6783,18.8784,138600.0],["2010-01-04",19.272,19.3921,19.0452,19.2186,187200.0],["2010-01-05",19.3053,19.3387,19.0118,19.1586,203100.0],["2010-01-06",19.272,19.5588,19.1453,19.4788,140600.0],["2010-01-07",19.4721,19.5922,19.292,19.5922,152500.0],["2010-01-08",19.4655,19.739,19.3454,19.6789,117800.0],["2010-01-11",19.859,20.0391,19.6923,19.8724,210100.0],["2010-01-12",19.739,19.7456,19.352,19.4188,168600.0],["2010-01-13",19.4254,19.6256,19.3854,19.6056,124700.0],["2010-01-14",19.739,20.1659,19.6522,20.1392,129700.0],["2010-01-15",20.1592,20.2459,19.7723,20.1592,201900.0],["2010-01-19",20.2393,20.7262,20.0525,20.7262,199900.0],["2010-01-20",20.4394,20.4394,19.9991,20.2326,204100.0],["2010-01-21",20.3527,20.406,19.6989,19.799,211100.0],["2010-01-22",19.8457,19.8457,19.0785,19.1252,340600.0],["2010-01-25",19.1252,19.8857,19.1119,19.7523,248300.0],["2010-01-26",19.4454,20.0525,19.3187,19.7723,210900.0],["2010-01-27",19.832,19.8723,19.3221,19.3423,238200.0],["2010-01-28",19.4697,19.5704,19.1074,19.3221,239400.0],["2010-01-29",19.4697,19.7113,19.1276,19.141,218200.0],["2010-02-01",19.2081,19.6978,19.188,19.5771,182500.0],["2010-02-02",19.6978,19.9259,19.5167,19.8387,189600.0],["2010-02-03",19.7314,19.8857,19.671,19.8387,112500.0],["2010-02-04",19.5033,19.671,19.0001,19.0806,239800.0],["2010-02-05",19.2685,19.2685,18.4902,19.1209,385200.0],["2010-02-08",19.0336,19.4161,18.8458,18.9531,154000.0],["2010-02-09",19.1209,19.5167,19.0605,19.4563,217400.0],["2010-02-10",19.4362,19.8656,19.4362,19.7918,165100.0],["2010-02-11",19.8253,20.4761,19.7582,20.4157,272000.0],["2010-02-12",20.2346,20.8451,20.1138,20.8183,299600.0],["2010-02-16",21.0464,21.5965,21.0262,21.1873,303400.0],["2010-02-17",21.3013,21.3013,20.7445,20.7847,201500.0],["2010-02-18",20.9256,21.0397,20.6371,20.939,130200.0],["2010-02-19",20.8451,21.1336,20.6841,21.0061,158000.0],["2010-02-22",21.355,21.355,20.8048,20.9055,193000.0],["2010-02-23",20.9055,21.0128,20.7847,20.7914,223400.0],["2010-02-24",20.7928,21.2853,20.7658,21.1976,175800.0],["2010-02-25",20.9547,21.292,20.6713,21.2718,203200.0],["2010-02-26",21.2043,21.6091,20.9749,21.4742,165900.0],["2010-03-01",21.5416,22.4727,21.5416,22.4322,310500.0],["2010-03-02",22.6548,22.8909,22.1083,22.1826,390600.0],["2010-03-03",22.1151,22.4389,22.1151,22.1826,191000.0],["2010-03-04",22.1623,22.2365,21.8048,22.0206,118600.0],["2010-03-05",22.1016,22.5131,22.0949,22.1556,153600.0],["2010-03-08",22.2635,22.3647,22.0814,22.1623,120300.0],["2010-03-09",21.9667,22.358,21.9667,22.0341,131000.0],["2010-03-10",22.1691,22.5064,21.9869,22.4592,130700.0],["2010-03-11",22.2028,22.729,22.196,22.702,137000.0],["2010-03-12",22.6278,23.2013,22.6278,22.8707,318900.0],["2010-03-15",22.81,22.864,22.4254,22.6616,224600.0],["2010-03-16",22.6481,23.262,22.6481,23.208,164800.0],["2010-03-17",23.2148,23.5453,23.2148,23.4846,113500.0],["2010-03-18",23.5993,23.6061,23.0326,23.4981,167600.0],["2010-03-19",23.4914,23.6938,23.208,23.4914,252900.0],["2010-03-22",23.5319,23.7815,23.154,23.6533,193600.0],["2010-03-23",23.5521,23.8962,23.5521,23.7545,149500.0],["2010-03-24",23.5926,24.0379,23.4981,23.9771,199100.0],["2010-03-25",24.1728,24.3617,23.1001,23.1406,405000.0],["2010-03-26",23.2687,23.2687,22.81,23.0394,295700.0],["2010-03-29",23.1309,23.3683,22.6698,22.7173,293400.0],["2010-03-30",22.9071,23.0427,22.6223,22.9682,117700.0],["2010-03-31",23.0495,23.1919,22.9004,23.0292,106200.0],["2010-04-01",23.3411,24.0532,23.2869,23.9921,195600.0],["2010-04-05",24.0396,24.4872,24.0396,24.4872,201400.0],["2010-04-06",24.616,24.6228,24.3922,24.4668,137500.0],["2010-04-07",24.3719,24.4058,23.8429,24.0057,197600.0],["2010-04-08",23.8904,23.8904,23.3954,23.7548,235400.0],["2010-04-09",23.6531,23.8972,23.1648,23.4293,239300.0],["2010-04-12",23.2869,23.4564,23.0427,23.097,273800.0],["2010-04-13",23.0563,23.0563,22.4189,22.6834,330200.0],["2010-04-14",22.7173,22.9614,22.6155,22.7308,249500.0],["2010-04-15",22.6088,23.0495,22.6088,22.7308,176700.0],["2010-04-16",22.7851,22.7851,22.1069,22.5003,245300.0],["2010-04-19",22.1951,22.2019,21.7204,22.1747,256000.0],["2010-04-20",22.4189,23.0495,22.3172,22.9682,202500.0],["2010-04-21",23.0428,23.2258,22.8597,23.0563,189300.0],["2010-04-22",23.0495,23.8226,22.7918,23.5039,287000.0],["2010-04-23",23.6056,23.8972,23.3547,23.8294,173600.0],["2010-04-26",23.904,24.0464,23.8429,23.8565,173500.0],["2010-04-27",23.7209,23.7887,23.036,23.0902,223400.0],["2010-04-28",23.0895,23.2463,22.6873,23.0895,223600.0],["2010-04-29",23.1986,23.4781,23.0077,23.2259,137200.0],["2010-04-30",23.2804,23.444,22.9736,23.0486,162700.0],["2010-05-03",23.0418,23.369,23.0282,23.1782,94200.0],["2010-05-04",23.0077,23.0077,22.3124,22.5033,279700.0],["2010-05-05",21.9715,22.1624,20.8263,21.8693,673400.0],["2010-05-06",21.5761,21.8284,17.0428,20.6695,807700.0],["2010-05-07",20.5059,20.7717,19.4288,20.4309,919100.0],["2010-05-10",21.8079,21.9852,21.2421,21.3785,449400.0],["2010-05-11",21.3444,21.6034,21.024,21.0444,345000.0],["2010-05-12",21.6034,22.0056,21.3853,21.8488,295900.0],["2010-05-13",21.5966,22.0738,21.5625,21.6716,250900.0],["2010-05-14",21.4875,21.5284,20.6081,20.949,332400.0],["2010-05-17",20.8876,20.9831,19.8241,20.09,475800.0],["2010-05-18",20.5604,21.1807,20.1514,20.2604,350900.0],["2010-05-19",20.0355,20.4104,19.047,20.3013,678700.0],["2010-05-20",19.531,19.9878,19.2242,19.5378,584100.0],["2010-05-21",19.1152,20.2195,18.9652,19.9264,459800.0],["2010-05-24",19.8855,19.9878,19.4969,19.5174,113400.0],["2010-05-25",18.9993,19.5174,18.6107,19.5174,385200.0],["2010-05-26",20.0502,20.297,19.6182,19.9336,369000.0],["2010-05-27",20.5782,21.3462,20.4342,21.305,204300.0],["2010-05-28",21.3736,21.6959,21.113,21.2639,333400.0],["2010-06-01",21.257,21.257,20.441,20.4547,380600.0],["2010-06-02",20.5645,21.2502,20.4205,21.2364,256600.0],["2010-06-03",21.2365,21.4079,20.8045,21.0239,244800.0],["2010-06-04",20.6399,20.9553,20.0776,20.2696,255900.0],["2010-06-07",20.393,20.6262,20.0433,20.0502,193000.0],["2010-06-08",20.057,20.3862,19.9816,20.2422,263700.0],["2010-06-09",20.5644,20.7633,20.1667,20.3519,267500.0],["2010-06-10",20.8456,21.0787,20.729,20.9416,218800.0],["2010-06-11",20.7907,21.3187,20.6125,21.2913,266700.0],["2010-06-14",21.5793,22.169,21.5793,21.7027,255100.0],["2010-06-15",21.9153,22.361,21.7987,22.2582,246700.0],["2010-06-16",22.2033,22.4022,21.9564,22.2787,181000.0],["2010-06-17",22.1553,22.7999,22.1553,22.6353,386700.0],["2010-06-18",22.5667,23.1359,22.5324,23.0399,267700.0],["2010-06-21",23.2936,23.705,22.8684,23.0536,302100.0],["2010-06-22",23.0124,23.1564,22.1759,22.2582,283400.0],["2010-06-23",22.2856,22.2856,21.2159,21.737,253500.0],["2010-06-24",21.785,21.8536,21.4353,21.6136,174600.0],["2010-06-25",21.4696,22.409,21.4696,22.073,281900.0],["2010-06-28",21.8814,22.2123,21.7297,21.84,172600.0],["2010-06-29",21.3436,21.3712,20.4612,20.6405,360900.0],["2010-06-30",20.5577,21.1575,20.4474,20.6474,137600.0],["2010-07-01",20.5301,20.7645,19.9373,20.6956,187200.0],["2010-07-02",20.7508,20.9576,20.5026,20.6129,176200.0],["2010-07-06",20.7232,20.9714,20.3992,20.7025,216800.0],["2010-07-07",20.7232,21.971,20.7232,21.9296,256500.0],["2010-07-08",21.9572,22.5639,21.9572,22.1295,292000.0],["2010-07-09",22.2674,22.5639,22.1709,22.3364,144100.0],["2010-07-12",22.102,22.3846,21.7849,22.0055,86600.0],["2010-07-13",22.3846,22.3915,22.033,22.3157,114500.0],["2010-07-14",22.3157,22.7293,22.1571,22.619,142700.0],["2010-07-15",22.6949,22.6949,22.1158,22.2881,112600.0],["2010-07-16",22.0468,22.0951,21.1024,21.5436,227100.0],["2010-07-19",21.6952,21.6952,21.2609,21.4057,165600.0],["2010-07-20",21.0955,21.6677,21.0817,21.6332,147400.0],["2010-07-21",21.7228,21.8676,21.5642,21.6814,148000.0],["2010-07-22",21.8952,22.7293,21.8952,22.6328,222600.0],["2010-07-23",22.6397,23.1774,22.4536,23.0395,302700.0],["2010-07-26",23.2119,23.4877,23.143,23.2119,183000.0],["2010-07-27",23.5428,23.5428,22.8189,22.8879,133100.0],["2010-07-28",23.1415,23.1415,22.2336,22.3514,95000.0],["2010-07-29",22.5871,22.6287,21.9148,22.1089,112400.0],["2010-07-30",21.797,22.1158,21.7762,21.9425,152500.0],["2010-08-02",22.2475,22.4485,22.1782,22.3861,128500.0],["2010-08-03",22.5039,22.5732,22.095,22.2475,107800.0],["2010-08-04",22.3445,22.8297,22.2544,22.7742,154500.0],["2010-08-05",22.7188,22.8297,22.5039,22.7673,146500.0],["2010-08-06",22.4416,22.6356,22.2267,22.5663,95600.0],["2010-08-09",22.6287,23.0099,22.5594,22.9752,110000.0],["2010-08-10",22.4762,23.0307,22.4208,22.9613,156400.0],["2010-08-11",22.2683,22.5247,22.1782,22.2336,163100.0],["2010-08-12",22.0326,22.2821,21.8386,22.2198,124700.0],["2010-08-13",22.4069,22.8297,22.3861,22.5109,86400.0],["2010-08-16",22.2683,22.7188,22.2683,22.6287,87900.0],["2010-08-17",22.7049,23.0445,22.7049,22.9544,159600.0],["2010-08-18",22.8505,23.1,22.698,23.0099,70100.0],["2010-08-19",23.0237,23.3356,22.6703,23.1623,169300.0],["2010-08-20",23.0861,23.2109,22.8019,23.197,111500.0],["2010-08-23",23.2871,23.4673,22.6287,22.8019,231800.0],["2010-08-24",22.4623,22.497,22.0742,22.1643,257100.0],["2010-08-25",22.0257,22.1158,21.5821,22.0465,222200.0],["2010-08-26",22.296,22.6495,22.1782,22.4762,156800.0],["2010-08-27",23.0711,23.5893,22.78,23.568,43400.0],["2010-08-30",23.5325,23.6461,23.355,23.5325,120600.0],["2010-08-31",23.4402,23.6887,23.213,23.3053,138700.0],["2010-09-01",23.568,23.9584,23.568,23.6603,140200.0],["2010-09-02",23.5254,23.8165,23.4047,23.7739,125200.0],["2010-09-03",24.0081,24.1998,23.6603,23.8093,174900.0],["2010-09-07",23.6745,23.6745,23.1563,23.1847,117900.0],["2010-09-08",23.1918,23.6106,23.1918,23.5538,103000.0],["2010-09-09",23.7384,23.8732,23.6177,23.6816,137700.0],["2010-09-10",23.7668,23.7668,23.2485,23.3905,144400.0],["2010-09-13",23.5609,23.8803,23.5183,23.7313,165600.0],["2010-09-14",23.7597,24.0436,23.6745,23.8732,213100.0],["2010-09-15",23.7668,24.2708,23.6106,24.2495,196600.0],["2010-09-16",24.2424,24.4979,24.1643,24.4553,180100.0],["2010-09-17",24.434,24.7251,24.2708,24.576,193900.0],["2010-09-20",24.5618,24.8955,24.5121,24.7393,145000.0],["2010-09-21",24.6896,24.9523,24.5476,24.6683,141300.0],["2010-09-22",24.6683,24.9168,24.3915,24.6399,113300.0],["2010-09-23",24.4057,24.6683,24.3063,24.3773,97200.0],["2010-09-24",24.789,25.1865,24.5902,25.1297,197100.0],["2010-09-27",25.1865,25.4279,25.151,25.2007,152400.0],["2010-09-28",25.0908,25.3334,24.8411,25.1765,149700.0],["2010-09-29",25.2692,25.4333,24.9553,25.419,182800.0],["2010-09-30",25.683,26.3322,25.6473,25.9184,290000.0],["2010-10-01",26.1039,27.0242,26.004,26.7032,343600.0],["2010-10-04",26.5748,26.589,25.9041,25.9683,250000.0],["2010-10-05",26.218,26.4963,26.1681,26.3251,213600.0],["2010-10-06",26.4107,26.7745,26.3607,26.6104,181600.0],["2010-10-07",26.7674,26.7674,26.2109,26.4606,298500.0],["2010-10-08",26.3679,26.8102,26.3179,26.6818,136400.0],["2010-10-11",26.589,26.7531,26.4463,26.5748,84300.0],["2010-10-12",26.3821,27.0813,26.3821,27.0171,378200.0],["2010-10-13",27.2026,27.4665,27.1455,27.2882,453500.0],["2010-10-14",27.4237,27.4309,26.9029,27.0313,224900.0],["2010-10-15",27.0527,27.2026,26.7888,26.8459,187100.0],["2010-10-18",26.6176,26.8316,26.3108,26.7103,175200.0],["2010-10-19",25.9826,26.2537,25.6402,25.9113,266100.0],["2010-10-20",25.9041,26.7959,25.8685,26.6461,163000.0],["2010-10-21",26.8031,26.8958,26.2965,26.4892,146800.0],["2010-10-22",26.6818,26.6818,26.3536,26.3964,88800.0],["2010-10-25",26.6889,26.9671,26.5962,26.7816,143200.0],["2010-10-26",26.7959,27.2525,26.6033,27.1883,216700.0],["2010-10-27",27.2356,27.2356,26.4472,26.6694,245000.0],["2010-10-28",26.9417,27.1496,26.8486,26.8772,140000.0],["2010-10-29",26.9489,27.0636,26.6981,26.7769,149700.0],["2010-11-01",26.9847,27.0923,26.5404,26.6407,128700.0],["2010-11-02",26.8987,26.8987,26.6909,26.7339,111800.0],["2010-11-03",26.8199,26.9202,26.4687,26.8486,125600.0],["2010-11-04",27.1496,27.8448,27.1353,27.7373,247700.0],["2010-11-05",27.7731,28.0383,27.7373,27.9595,106100.0],["2010-11-08",27.7158,28.5257,27.7158,28.5042,137200.0],["2010-11-09",28.5974,28.9629,28.0885,28.282,149500.0],["2010-11-10",28.4612,29.5578,28.325,29.5578,267500.0],["2010-11-11",29.4646,30.3677,29.0847,29.3213,328300.0],["2010-11-12",28.8984,29.1779,28.2247,28.5902,230400.0],["2010-11-15",28.7336,29.0991,28.6762,28.9916,175400.0],["2010-11-16",28.6045,28.6045,27.7445,28.4254,329200.0],["2010-11-17",28.5257,29.0131,28.4612,28.6189,124400.0],["2010-11-18",28.8769,29.3571,28.7407,29.0991,185000.0],["2010-11-19",29.0919,29.3714,29.0704,29.3499,105200.0],["2010-11-22",29.3643,29.5076,29.1923,29.4001,140500.0],["2010-11-23",29.0417,29.2568,28.8411,29.1421,182300.0],["2010-11-24",29.3929,29.8588,29.2711,29.823,160600.0],["2010-11-26",29.4465,29.8424,29.4321,29.6553,79700.0],["2010-11-29",29.7632,30.2239,29.6841,30.1663,192400.0],["2010-11-30",30.0079,30.447,29.5545,30.3175,523200.0],["2010-12-01",30.4614,31.0948,30.3967,31.0589,252400.0],["2010-12-02",31.2388,31.8146,31.138,31.246,264300.0],["2010-12-03",31.3108,31.5051,30.9365,31.4619,144100.0],["2010-12-06",31.4188,31.7427,31.2532,31.6923,161600.0],["2010-12-07",32.1169,32.9159,32.0881,32.5488,283100.0],["2010-12-08",32.6856,32.6856,32.1961,32.4408,171200.0],["2010-12-09",32.5056,32.8799,32.3185,32.4552,174100.0],["2010-12-10",32.5344,32.772,32.2249,32.6136,137200.0],["2010-12-13",32.8223,33.0383,32.6352,32.7576,190900.0],["2010-12-14",32.7864,32.8511,32.5992,32.7504,122000.0],["2010-12-15",32.7432,33.0455,32.5632,32.9231,127900.0],["2010-12-16",32.8727,33.1678,32.8295,33.0383,109300.0],["2010-12-17",33.0239,33.0743,32.4553,32.5344,118600.0],["2010-12-20",32.6496,32.9519,32.5632,32.6856,195600.0],["2010-12-21",32.7288,33.3262,32.5704,33.0815,141300.0],["2010-12-22",33.0239,33.2254,32.9663,33.1678,101300.0],["2010-12-23",33.2542,34.0028,33.1103,33.9524,159600.0],["2010-12-27",33.8876,33.9452,33.7077,33.8732,62800.0],["2010-12-28",34.2331,34.4922,34.01,34.1251,84300.0],["2010-12-29",34.2842,34.4938,34.2842,34.436,79200.0],["2010-12-30",34.436,34.4793,34.1541,34.1541,95000.0],["2010-12-31",34.1107,34.4793,33.7854,33.8432,127300.0],["2011-01-03",34.2264,34.5878,34.1035,34.2553,63700.0],["2011-01-04",34.3131,34.4866,33.9228,34.0312,213200.0],["2011-01-05",33.8938,34.1613,33.6987,33.8721,109900.0],["2011-01-06",33.9228,34.0312,33.5252,33.7059,238100.0],["2011-01-07",33.9083,34.0818,33.4312,33.7854,117300.0],["2011-01-10",33.7999,34.0601,33.4312,33.8216,120600.0],["2011-01-11",33.9878,34.1613,33.8216,33.9734,135300.0],["2011-01-12",34.3059,34.6601,34.1324,34.3203,124500.0],["2011-01-13",34.3637,34.3709,34.0456,34.2264,140900.0],["2011-01-14",34.0818,34.5733,33.9372,34.3709,379600.0],["2011-01-18",35.0576,35.3395,34.9781,35.1155,181700.0],["2011-01-19",35.0504,35.2672,34.6095,34.7902,377400.0],["2011-01-20",34.5516,34.9998,33.8649,34.942,325800.0],["2011-01-21",35.2022,35.4118,34.6745,34.8118,628900.0],["2011-01-24",34.8191,34.8986,34.3709,34.3926,180700.0],["2011-01-25",34.2842,34.3781,33.5758,33.9661,304700.0],["2011-01-26",33.9951,34.848,33.9228,34.8046,199500.0],["2011-01-27",34.9868,35.3497,34.8779,35.2481,201700.0],["2011-01-28",35.2046,36.003,35.0231,35.6764,263300.0],["2011-01-31",35.8216,36.1555,35.7345,35.9159,261900.0],["2011-02-01",36.1482,36.3442,36.0466,36.2208,306900.0],["2011-02-02",36.2934,36.5257,36.2426,36.3877,422300.0],["2011-02-03",36.3805,37.5854,36.3297,37.3023,389400.0],["2011-02-04",37.4112,37.6072,36.8015,37.0555,144800.0],["2011-02-07",37.3386,37.7088,37.1499,37.237,193400.0],["2011-02-08",37.2733,37.3169,36.9031,37.041,149800.0],["2011-02-09",37.0193,37.3024,36.8088,36.9539,173000.0],["2011-02-10",36.6999,36.8378,36.4531,36.7579,159400.0],["2011-02-11",36.7724,37.7596,36.6999,37.5709,134800.0],["2011-02-14",37.6362,38.1298,37.6217,38.0572,119200.0],["2011-02-15",38.108,38.3548,37.9556,38.1806,178400.0],["2011-02-16",38.3476,38.8121,38.2387,38.5581,176800.0],["2011-02-17",38.6452,38.7105,38.0572,38.6597,129900.0],["2011-02-18",38.7468,38.7686,38.3984,38.5073,139300.0],["2011-02-22",38.9646,39.4291,38.9646,39.3202,261800.0],["2011-02-23",39.4219,40.5252,39.4219,40.1695,294500.0],["2011-02-24",40.5571,41.0816,39.6464,39.865,301800.0],["2011-02-25",39.916,40.9723,39.7921,40.9505,183000.0],["2011-02-28",41.322,41.985,41.0889,41.9631,216900.0],["2011-03-01",41.9559,42.6407,41.7519,41.832,332800.0],["2011-03-02",41.8684,41.9704,41.5187,41.6062,224600.0],["2011-03-03",41.6644,41.6644,40.6081,41.3584,443900.0],["2011-03-04",41.2201,41.883,41.1836,41.8393,183200.0],["2011-03-07",41.9704,42.2036,40.6518,41.1909,217100.0],["2011-03-08",41.1545,41.9704,40.6154,40.9141,265300.0],["2011-03-09",40.3385,40.3458,39.3623,39.7703,516000.0],["2011-03-10",39.3623,39.5153,37.745,39.1,621700.0],["2011-03-11",38.1967,39.5226,37.9198,39.3259,386900.0],["2011-03-14",39.0782,39.4789,38.0728,39.3113,378500.0],["2011-03-15",36.9509,39.4206,35.7197,39.0417,620900.0],["2011-03-16",39.049,40.069,38.6192,39.1875,449400.0],["2011-03-17",39.9305,41.2055,39.763,40.9942,331100.0],["2011-03-18",41.2419,41.5989,41.0379,41.1472,383400.0],["2011-03-21",41.5843,42.1817,41.424,42.1307,243300.0],["2011-03-22",41.9267,42.3565,41.4095,41.9923,285100.0],["2011-03-23",41.8684,42.1963,41.6645,41.8247,293600.0],["2011-03-24",41.9558,42.24,41.526,42.0141,276500.0],["2011-03-25",41.9121,42.1744,41.3512,41.4896,200300.0],["2011-03-28",41.2565,42.0141,41.2492,41.4022,139500.0],["2011-03-29",41.3685,41.8219,41.1126,41.7414,142800.0],["2011-03-30",41.6537,42.2971,41.6537,42.1289,142800.0],["2011-03-31",42.2094,42.7504,42.0997,42.6846,155400.0],["2011-04-01",42.882,43.7814,42.882,43.3207,239800.0],["2011-04-04",43.4231,43.6424,43.0356,43.2549,160500.0],["2011-04-05",43.1599,43.6424,43.1599,43.4962,166900.0],["2011-04-06",43.7375,43.7375,42.8089,43.0283,190300.0],["2011-04-07",43.3646,44.242,43.3646,43.7302,239600.0],["2011-04-08",43.9641,44.6806,43.9276,44.6514,258700.0],["2011-04-11",44.4979,44.4979,43.7375,43.8471,298600.0],["2011-04-12",43.3646,43.3646,42.3995,42.7577,378700.0],["2011-04-13",42.904,43.5693,42.7797,43.2695,253500.0],["2011-04-14",42.9332,43.5181,42.8089,43.2549,268300.0],["2011-04-15",43.1306,43.4962,43.0063,43.4377,246100.0],["2011-04-18",42.8747,43.0648,41.7999,42.882,211800.0],["2011-04-19",42.8016,43.4669,42.5896,43.2768,110800.0],["2011-04-20",43.7155,44.4101,43.4962,44.3297,228700.0],["2011-04-21",44.5344,44.7391,44.2054,44.6295,142500.0],["2011-04-25",44.6149,44.6149,44.1104,44.3078,116400.0],["2011-04-26",44.337,44.7318,44.0738,44.2785,135300.0],["2011-04-27",44.7092,44.7092,44.2103,44.4597,81400.0],["2011-04-28",44.2837,45.2007,43.8728,45.076,195000.0],["2011-04-29",44.9146,45.2961,44.7899,45.2081,139000.0],["2011-05-02",45.142,45.4575,44.9439,45.1714,204000.0],["2011-05-03",44.922,45.3401,44.4964,45.0834,311800.0],["2011-05-04",44.9293,45.0393,42.8383,43.2859,509000.0],["2011-05-05",42.699,42.699,39.9844,40.0431,1017100.0],["2011-05-06",40.2265,42.3468,40.1752,40.9162,638000.0],["2011-05-09",41.1656,42.2368,40.9749,42.0754,370200.0],["2011-05-10",42.1561,43.5573,42.002,42.7577,666700.0],["2011-05-11",42.6769,42.699,39.889,40.0431,683900.0],["2011-05-12",39.3315,40.5053,38.8106,39.7937,549000.0],["2011-05-13",40.1165,40.6447,39.5002,40.2339,375200.0],["2011-05-16",39.8964,40.2412,38.7665,38.95,428600.0],["2011-05-17",38.5244,38.9353,37.3653,38.7152,565000.0],["2011-05-18",38.7445,39.9771,38.7445,39.9551,447800.0],["2011-05-19",39.9551,41.0115,39.9551,40.6814,318500.0],["2011-05-20",40.8134,41.2757,39.9477,41.1069,389600.0],["2011-05-23",40.2632,40.7034,39.9991,40.6594,237300.0],["2011-05-24",40.9455,41.2977,40.5347,40.8942,338400.0],["2011-05-25",40.652,40.9822,40.63,40.8721,192100.0],["2011-05-26",40.7278,41.2654,40.7057,41.2285,225200.0],["2011-05-27",41.258,42.1048,41.1402,41.3095,225300.0],["2011-05-31",41.9723,42.554,41.7514,42.5024,353200.0],["2011-06-01",42.2962,42.3699,41.1696,41.1696,260600.0],["2011-06-02",41.177,41.8692,41.0886,41.6114,217000.0],["2011-06-03",41.1549,41.8176,40.772,41.6335,187400.0],["2011-06-06",41.2433,41.3022,39.6822,39.8147,422800.0],["2011-06-07",39.8884,40.1755,39.3214,39.881,309000.0],["2011-06-08",39.7779,40.1682,38.4157,38.5408,361700.0],["2011-06-09",38.5114,38.7838,38.0696,38.504,358400.0],["2011-06-10",38.3052,38.4157,37.6351,37.7088,388700.0],["2011-06-13",37.6057,37.6572,35.8016,37.0019,725700.0],["2011-06-14",37.3553,38.9311,36.9871,38.4967,451000.0],["2011-06-15",38.0548,38.4893,37.3921,37.5762,417500.0],["2011-06-16",37.0828,37.3185,36.6852,36.9208,548200.0],["2011-06-17",37.0019,37.1786,36.538,36.6705,396200.0],["2011-06-20",36.3686,37.4658,36.1256,37.3038,214400.0],["2011-06-21",37.5909,38.9311,37.5909,38.6807,263800.0],["2011-06-22",38.6145,39.1888,38.3641,38.8354,171900.0],["2011-06-23",37.9076,38.0917,37.0166,38.0107,276800.0],["2011-06-24",37.9518,38.0033,37.0829,37.1639,133700.0],["2011-06-27",36.8988,37.289,36.5527,37.127,181800.0],["2011-06-28",37.306,38.4667,37.306,38.3484,56000.0],["2011-06-29",38.8733,39.7901,38.5406,39.5905,226900.0],["2011-06-30",39.8418,40.559,39.8418,40.2484,190300.0],["2011-07-01",40.0192,40.4259,39.62,40.1893,96800.0],["2011-07-05",40.5294,41.631,40.4111,41.2391,290700.0],["2011-07-06",41.0469,41.2465,40.4628,41.0395,288600.0],["2011-07-07",41.6014,42.459,41.4461,41.9637,370500.0],["2011-07-08",41.3204,41.8971,40.9952,41.2983,331000.0],["2011-07-11",40.5516,40.5516,39.2282,39.4943,421300.0],["2011-07-12",39.1764,39.8418,38.7328,39.4721,395200.0],["2011-07-13",39.8862,40.8473,39.8566,40.2854,232400.0],["2011-07-14",40.4628,40.5516,39.4796,39.8566,201800.0],["2011-07-15",40.1819,41.1578,40.1523,41.0321,294800.0],["2011-07-18",40.692,41.4535,40.3889,41.3574,229600.0],["2011-07-19",41.9119,43.0135,41.631,42.7399,315300.0],["2011-07-20",42.9617,43.0652,42.2963,42.5625,282200.0],["2011-07-21",42.6586,43.3314,42.4442,42.9321,230400.0],["2011-07-22",42.8804,43.5532,42.5551,43.4645,202200.0],["2011-07-25",43.117,43.6493,42.9691,43.4127,182800.0],["2011-07-26",43.1466,43.3757,42.5181,42.6512,200000.0],["2011-07-27",42.2743,42.4227,41.0721,41.2576,219700.0],["2011-07-28",41.0944,41.6732,40.8495,40.9683,243900.0],["2011-07-29",40.0778,41.6361,40.0778,41.3838,311700.0],["2011-08-01",42.3336,42.4598,41.0276,41.1835,136900.0],["2011-08-02",41.1093,41.5693,40.5379,40.5898,277600.0],["2011-08-03",40.8124,40.8124,39.1651,39.8478,409000.0],["2011-08-04",39.3729,39.3877,37.5771,37.822,724800.0],["2011-08-05",38.0669,38.0891,34.8167,37.1987,1011400.0],["2011-08-08",34.7277,35.1803,33.0061,33.1916,904100.0],["2011-08-09",33.2955,34.6757,32.4348,34.0895,755100.0],["2011-08-10",33.7408,35.2545,32.8355,34.2008,706600.0],["2011-08-11",34.6089,35.7591,33.4291,35.5439,621100.0],["2011-08-12",36.746,38.0223,36.4418,37.5103,565400.0],["2011-08-15",38.1485,39.4619,38.0817,38.6976,361100.0],["2011-08-16",38.3785,38.4156,37.3916,37.7923,363100.0],["2011-08-17",38.2375,38.7347,37.6662,38.0001,255800.0],["2011-08-18",36.7238,37.08,35.2174,35.6923,450200.0],["2011-08-19",35.299,36.6347,34.8835,35.0467,389100.0],["2011-08-22",36.2934,36.3973,34.5718,35.1581,308500.0],["2011-08-23",35.3287,36.9983,34.7796,36.9687,335400.0],["2011-08-24",37.1022,37.1467,35.6923,36.0337,349900.0],["2011-08-25",36.4418,36.6496,35.0096,35.2768,320800.0],["2011-08-26",34.9726,36.145,34.3196,36.1153,298300.0],["2011-08-29",36.7949,37.3463,36.5192,37.0706,320000.0],["2011-08-30",37.1004,38.1659,36.7949,38.002,287900.0],["2011-08-31",38.3745,38.5832,37.8455,38.382,329600.0],["2011-09-01",38.5683,38.7024,37.6667,37.8082,360600.0],["2011-09-02",37.0184,37.0184,35.6995,36.1615,336400.0],["2011-09-06",35.3567,35.3567,34.2837,35.163,454700.0],["2011-09-07",35.4238,35.6772,35.1854,35.6026,327700.0],["2011-09-08",35.394,36.154,35.3418,35.543,391800.0],["2011-09-09",34.9842,34.9842,33.4045,33.6727,490500.0],["2011-09-12",33.166,33.5982,32.1303,32.9425,556300.0],["2011-09-13",33.2853,34.0602,32.5625,33.9186,444200.0],["2011-09-14",33.9633,34.7383,33.5312,34.5595,389400.0],["2011-09-15",35.2971,36.4148,34.8426,36.0944,504600.0],["2011-09-16",36.3776,36.4372,35.5207,35.8038,286400.0],["2011-09-19",35.2822,35.2822,34.1869,34.7904,368000.0],["2011-09-20",34.7606,35.3717,34.4998,35.2003,356600.0],["2011-09-21",34.9246,35.1928,33.2778,33.2778,376100.0],["2011-09-22",31.564,32.1974,30.5953,31.7503,530800.0],["2011-09-23",31.5789,31.9664,30.6475,30.9604,401200.0],["2011-09-26",31.102,31.6907,30.029,31.6087,581000.0],["2011-09-27",32.8605,33.5312,32.3985,32.6295,428900.0],["2011-09-28",32.881,32.881,31.2044,31.2419,92600.0],["2011-09-29",31.9604,32.6041,31.1296,31.5562,500800.0],["2011-09-30",30.8152,31.7957,30.688,31.1894,263000.0],["2011-10-03",30.7329,30.935,29.0114,29.6625,417900.0],["2011-10-04",28.8766,30.2314,27.6117,30.194,832100.0],["2011-10-05",30.1715,31.908,30.1715,31.6535,445100.0],["2011-10-06",31.5038,32.8736,31.3691,32.6041,227000.0],["2011-10-07",33.0083,33.9289,32.5966,33.0906,776000.0],["2011-10-10",34.116,34.6774,33.4499,33.869,167800.0],["2011-10-11",33.39,34.5801,33.39,34.393,305800.0],["2011-10-12",35.0891,36.601,34.9094,36.2941,519400.0],["2011-10-13",35.9947,36.339,35.4708,36.0172,428700.0],["2011-10-14",36.7732,37.3495,36.369,37.1324,320500.0],["2011-10-17",37.0726,37.1998,35.8376,36.0846,252100.0],["2011-10-18",36.122,38.1878,35.4558,37.4917,475700.0],["2011-10-19",37.5291,38.113,36.9603,37.2148,380800.0],["2011-10-20",37.2597,37.2597,36.2417,37.1624,452300.0],["2011-10-21",37.8061,38.8614,37.7537,38.7566,422500.0],["2011-10-24",39.1234,40.4707,38.9812,39.9542,284000.0],["2011-10-25",39.9542,39.9542,38.5172,38.6519,317700.0],["2011-10-26",39.1833,39.9542,38.7192,39.6249,338700.0],["2011-10-27",41.2755,41.4933,40.2011,40.4265,332100.0],["2011-10-28",40.1936,41.5459,40.1936,41.3581,324700.0],["2011-10-31",40.7871,40.9674,39.8255,39.9307,214800.0],["2011-11-01",38.09,39.7504,37.0382,39.3822,410200.0],["2011-11-02",40.0359,40.1786,38.7737,39.4273,254000.0],["2011-11-03",40.0058,40.2312,39.1794,40.0058,264900.0],["2011-11-04",39.555,39.9983,39.3898,39.7128,210800.0],["2011-11-07",39.8781,40.1636,39.4499,40.0434,232300.0],["2011-11-08",40.0659,40.434,39.6903,40.2913,256200.0],["2011-11-09",39.4048,39.525,38.5633,38.5784,305600.0],["2011-11-10",39.3146,39.9232,38.6234,39.5851,248900.0],["2011-11-11",39.9607,40.5993,39.9607,40.2537,139400.0],["2011-11-14",39.9382,40.2687,39.2771,39.5475,217400.0],["2011-11-15",39.1418,39.4724,38.8639,39.0968,329000.0],["2011-11-16",39.0066,40.1335,38.9164,39.2921,334100.0],["2011-11-17",39.2094,39.2395,37.8121,38.1351,359100.0],["2011-11-18",38.5258,39.0141,37.8421,38.2478,355600.0],["2011-11-21",37.5191,37.5191,36.3997,36.7753,314900.0],["2011-11-22",36.7152,36.873,36.2118,36.58,275900.0],["2011-11-23",36.1066,36.3245,35.3704,35.4155,250900.0],["2011-11-25",35.4831,35.9414,35.3629,35.5657,134100.0],["2011-11-28",37.226,37.3467,36.4038,36.6678,204100.0],["2011-11-29",36.6829,37.2184,36.6527,36.8865,205100.0],["2011-11-30",38.0935,38.8553,37.8144,38.6668,217800.0],["2011-12-01",38.6667,39.4965,38.6215,39.1193,276100.0],["2011-12-02",39.7228,40.0547,39.4362,39.5946,252100.0],["2011-12-05",40.0924,40.9524,40.0095,40.3036,287900.0],["2011-12-06",40.5827,42.0084,40.545,41.7821,443000.0],["2011-12-07",41.6765,41.8274,41.2843,41.405,459900.0],["2011-12-08",41.0278,41.2541,39.9416,40.2131,187200.0],["2011-12-09",40.3036,40.6205,40.1226,40.4394,187800.0],["2011-12-12",39.753,40.1603,39.2325,40.1528,210900.0],["2011-12-13",40.3413,40.5073,38.4254,38.6894,233000.0],["2011-12-14",38.2368,38.3952,37.4523,37.8898,347900.0],["2011-12-15",38.184,38.5762,37.8672,38.5008,218500.0],["2011-12-16",38.8025,40.6355,38.7422,40.5827,815100.0],["2011-12-19",40.5677,40.809,39.406,39.753,321500.0],["2011-12-20",40.545,41.3823,40.462,41.0353,200700.0],["2011-12-21",41.1183,41.8123,40.5676,41.6388,173400.0],["2011-12-22",41.7067,42.016,41.6086,41.9104,139000.0],["2011-12-23",42.1668,42.3931,41.9481,42.2347,99200.0],["2011-12-27",42.4987,42.544,42.0839,42.28,62100.0],["2011-12-28",42.4208,42.4435,41.2244,41.5046,106500.0],["2011-12-29",41.4137,42.1331,41.4137,42.0573,138300.0],["2011-12-30",41.8832,42.3981,41.8832,42.3224,91400.0],["2012-01-03",42.8979,43.4734,42.8903,43.3144,196400.0],["2012-01-04",43.1402,44.0868,43.1175,43.8596,238600.0],["2012-01-05",43.64,43.64,42.8903,43.4052,157200.0],["2012-01-06",43.3901,43.4052,42.2088,42.2921,202300.0],["2012-01-09",42.4208,42.8676,41.6712,42.6934,161800.0],["2012-01-10",43.2765,43.534,42.542,42.7161,131300.0],["2012-01-11",42.4814,42.7389,41.9362,42.3148,170000.0],["2012-01-12",42.4284,42.4814,41.3455,41.5424,199700.0],["2012-01-13",41.2774,41.2774,40.0203,40.9669,346600.0],["2012-01-17",41.8453,42.5723,41.5803,42.0876,336700.0],["2012-01-18",41.762,42.3072,41.4288,42.2467,471700.0],["2012-01-19",42.5723,42.701,42.4057,42.6631,175700.0],["2012-01-20",42.7086,42.7161,42.2315,42.5798,142500.0],["2012-01-23",42.8222,43.5945,42.7994,43.5567,156100.0],["2012-01-24",43.3522,43.7611,43.019,43.7308,268400.0],["2012-01-25",43.5188,44.2079,43.0115,44.1776,267200.0],["2012-01-26",44.4881,44.8819,44.4199,44.4729,301200.0],["2012-01-27",44.4654,44.5414,43.9409,44.0017,173100.0],["2012-01-30",43.4924,43.7357,43.0744,43.7053,99800.0],["2012-01-31",44.0853,44.0853,43.462,43.5913,147700.0],["2012-02-01",44.1157,44.1157,43.4924,43.8573,140700.0],["2012-02-02",43.9409,44.4273,43.7281,44.2601,112400.0],["2012-02-03",44.3133,44.4349,43.2036,43.5304,294000.0],["2012-02-06",43.3024,43.5761,42.8616,43.5076,217700.0],["2012-02-07",43.4772,43.4772,42.5879,42.6943,209500.0],["2012-02-08",42.7552,43.0212,42.6107,43.006,205500.0],["2012-02-09",43.1276,43.234,42.6259,43.0972,156700.0],["2012-02-10",42.4739,42.6259,41.9722,42.2687,138000.0],["2012-02-13",42.4587,42.7399,41.7822,41.9646,190900.0],["2012-02-14",42.0026,42.4055,41.653,42.2991,157100.0],["2012-02-15",42.5651,42.6563,41.8887,42.4435,185800.0],["2012-02-16",42.4359,44.0321,42.1319,43.8953,232600.0],["2012-02-17",44.1309,44.4958,43.5989,44.2753,186700.0],["2012-02-21",44.625,45.2255,44.2829,44.4198,186100.0],["2012-02-22",44.2905,44.5566,44.1157,44.2221,132000.0],["2012-02-23",44.4426,44.4882,43.8725,44.4654,130200.0],["2012-02-24",44.473,44.5642,44.1613,44.1917,121700.0],["2012-02-27",43.9705,44.3214,43.6195,44.1231,26200.0],["2012-02-28",44.0925,44.4435,43.7568,44.1231,121400.0],["2012-02-29",44.3748,44.5885,43.7644,44.062,181300.0],["2012-03-01",44.3901,44.4893,43.9018,44.4664,144000.0],["2012-03-02",44.3519,44.5732,43.8102,44.0391,163200.0],["2012-03-05",43.9323,43.9399,43.1236,43.3677,167800.0],["2012-03-06",42.8031,43.0625,41.9715,42.2538,150100.0],["2012-03-07",42.2614,42.4521,41.8341,42.2156,141200.0],["2012-03-08",42.8489,43.0396,42.4064,42.5361,106400.0],["2012-03-09",42.7268,42.7649,42.3072,42.3682,109800.0],["2012-03-12",42.2232,42.2385,41.2619,41.3153,231000.0],["2012-03-13",41.4069,41.9791,41.2008,41.7578,181800.0],["2012-03-14",41.5594,41.5594,39.8885,40.1708,406800.0],["2012-03-15",40.4074,41.8875,40.3539,40.9872,281400.0],["2012-03-16",41.0559,41.4908,40.8499,41.4831,198900.0],["2012-03-19",41.5671,42.1164,41.2161,41.8112,119400.0],["2012-03-20",41.4374,41.4374,40.8651,40.9414,160600.0],["2012-03-21",41.0483,41.4908,40.8728,40.9872,126900.0],["2012-03-22",40.5142,40.5142,39.0035,39.2858,226000.0],["2012-03-23",39.3697,39.591,38.9424,39.0492,258800.0],["2012-03-26",39.3697,40.6744,39.3468,40.6439,238100.0],["2012-03-27",40.621,40.6591,40.3692,40.4455,135100.0],["2012-03-28",40.447,40.539,39.6808,39.8724,33400.0],["2012-03-29",39.7115,39.7115,38.6848,39.4969,254500.0],["2012-03-30",39.6579,40.1559,39.4433,39.7345,173800.0],["2012-04-02",39.8034,41.037,39.6272,40.7612,200400.0],["2012-04-03",40.945,41.1289,39.88,40.2248,230100.0],["2012-04-04",39.6042,39.6042,38.6005,38.7844,271600.0],["2012-04-05",38.6618,38.9913,38.0029,38.2328,181500.0],["2012-04-09",37.4206,37.9876,37.0068,37.3746,426000.0],["2012-04-10",37.1141,37.252,36.5165,36.7463,597100.0],["2012-04-11",37.0145,37.1907,36.2407,36.7847,304600.0],["2012-04-12",37.0068,38.3553,36.9456,38.2557,272400.0],["2012-04-13",37.9722,38.1331,37.5891,37.8496,296500.0],["2012-04-16",37.9493,37.9799,37.6121,37.842,345800.0],["2012-04-17",38.3553,38.455,38.0795,38.0948,246600.0],["2012-04-18",38.0412,38.2787,37.7271,38.0029,236300.0],["2012-04-19",38.1714,39.4816,38.0872,39.3437,358300.0],["2012-04-20",39.7268,40.0716,39.3361,39.474,260100.0],["2012-04-23",39.2058,39.3744,38.7384,39.2058,244700.0],["2012-04-24",39.3514,39.4203,38.976,39.2748,171400.0],["2012-04-25",39.6808,40.1405,39.2901,40.0103,218400.0],["2012-04-26",39.9972,41.5285,39.9972,41.2899,79200.0],["2012-04-27",41.4438,41.8209,40.8283,40.9591,260700.0],["2012-04-30",40.7051,40.9052,40.3897,40.6282,258000.0],["2012-05-01",40.6513,41.9132,40.5205,41.5208,225700.0],["2012-05-02",41.1668,41.3515,40.3973,40.5435,293000.0],["2012-05-03",40.5512,40.7282,39.8126,40.1511,266900.0],["2012-05-04",39.574,39.7664,38.7353,39.0892,247700.0],["2012-05-07",38.9892,39.4124,38.7199,38.9123,223000.0],["2012-05-08",38.5429,38.5429,37.7811,38.212,379100.0],["2012-05-09",37.481,38.2813,37.3041,38.0966,358500.0],["2012-05-10",37.9735,37.9889,35.7036,36.0498,1260300.0],["2012-05-11",36.2114,37.6349,35.919,37.3195,568400.0],["2012-05-14",36.7885,36.7885,35.742,36.1422,354100.0],["2012-05-15",36.1191,36.1729,35.3727,35.5804,302600.0],["2012-05-16",35.3573,35.7266,34.2646,34.4647,747400.0],["2012-05-17",34.6802,35.2573,34.3955,34.7263,863400.0],["2012-05-18",34.911,35.2804,34.1338,34.3339,272900.0],["2012-05-21",34.3262,35.5728,34.2954,35.4881,143500.0],["2012-05-22",34.9264,35.1265,34.5263,34.7494,401700.0],["2012-05-23",34.3801,35.4496,33.7491,35.3111,288000.0],["2012-05-24",35.4573,35.6189,35.0572,35.4342,293600.0],["2012-05-25",35.2803,35.8805,35.2803,35.8574,209900.0],["2012-05-29",36.2393,37.0046,36.1388,36.7495,209900.0],["2012-05-30",36.0461,36.0538,34.1444,34.2913,298000.0],["2012-05-31",34.2913,34.4923,32.9926,33.8043,356300.0],["2012-06-01",32.7298,33.0313,31.663,31.8486,458200.0],["2012-06-04",31.98,32.1268,31.4698,31.8099,320000.0],["2012-06-05",31.8486,33.0931,31.8176,32.9926,249900.0],["2012-06-06",33.5492,34.5309,33.5492,33.9976,290200.0],["2012-06-07",34.6469,34.8711,33.6806,33.8352,247400.0],["2012-06-08",33.3328,33.3946,32.8535,33.1395,144600.0],["2012-06-11",33.4564,33.5569,32.637,32.7298,174000.0],["2012-06-12",32.9463,33.6497,32.5984,33.5028,239600.0],["2012-06-13",33.2323,33.7193,32.2969,32.3974,267200.0],["2012-06-14",32.5365,32.838,32.0573,32.4902,401300.0],["2012-06-15",32.4902,32.9076,32.2505,32.9076,212100.0],["2012-06-18",32.7143,33.0158,32.1423,32.838,335500.0],["2012-06-19",33.0158,33.3869,32.8226,33.2323,325600.0],["2012-06-20",33.24,33.3791,31.9568,32.3046,462600.0],["2012-06-21",32.2041,32.2041,29.7305,30.1402,783500.0],["2012-06-22",30.4494,30.8204,29.7846,30.4726,383700.0],["2012-06-25",30.1634,30.2252,28.9111,29.8001,537700.0],["2012-06-26",29.8387,30.4958,29.63,30.4726,266200.0],["2012-06-27",30.5301,30.9576,30.2425,30.5301,200600.0],["2012-06-28",30.3047,31.1752,30.0793,31.0197,317600.0],["2012-06-29",32.31,32.7608,31.968,32.7297,403600.0],["2012-07-02",32.6442,32.7297,32.0302,32.5354,93400.0],["2012-07-03",33.0639,34.3541,32.8851,33.9033,186200.0],["2012-07-05",33.7168,33.8645,32.8774,33.3282,218200.0],["2012-07-06",32.8385,33.0328,32.5509,32.8774,174600.0],["2012-07-09",32.7297,32.9784,32.3333,32.4965,253200.0],["2012-07-10",32.6053,32.7608,31.4861,31.7193,254800.0],["2012-07-11",31.6416,32.4887,31.6416,32.3722,258500.0],["2012-07-12",31.8747,32.2789,31.4783,32.0457,258500.0],["2012-07-13",32.1157,32.7608,32.1079,32.5665,172500.0],["2012-07-16",32.5587,32.5665,32.139,32.3177,206300.0],["2012-07-17",32.2245,32.3333,30.7011,32.2323,531900.0],["2012-07-18",32.1545,32.582,31.9136,32.411,269200.0],["2012-07-19",32.5665,33.7479,32.31,33.5225,274100.0],["2012-07-20",33.1494,33.3593,32.7841,33.196,151800.0],["2012-07-23",32.4266,32.4887,31.3773,32.3177,243700.0],["2012-07-24",32.2478,32.4343,31.2529,31.4317,220900.0],["2012-07-25",31.797,31.9136,31.2529,31.696,144200.0],["2012-07-26",32.2478,32.753,31.8592,32.4732,157700.0],["2012-07-27",32.7138,33.6045,32.5498,33.3233,180400.0],["2012-07-30",33.3702,33.378,33.0029,33.1436,171900.0],["2012-07-31",33.2295,33.2295,32.3622,32.4091,112400.0],["2012-08-01",32.6357,32.706,32.206,32.2685,174200.0],["2012-08-02",31.995,32.0341,30.9481,31.0184,223200.0],["2012-08-03",31.8466,32.1669,31.6434,31.995,222100.0],["2012-08-06",31.9794,32.9248,31.9794,32.5185,106000.0],["2012-08-07",32.5419,33.667,32.5419,33.628,190200.0],["2012-08-08",33.5108,33.7921,33.3076,33.5655,136300.0],["2012-08-09",33.5811,34.8468,33.503,34.6671,199700.0],["2012-08-10",34.3937,34.4953,33.7999,34.1749,131600.0],["2012-08-13",34.1358,34.714,33.7921,34.6906,215600.0],["2012-08-14",35.3,35.4172,34.8781,35.2219,183000.0],["2012-08-15",35.3469,36.222,35.2219,35.9563,466300.0],["2012-08-16",36.3392,36.7689,35.7766,36.6439,266100.0],["2012-08-17",36.7611,37.5815,36.6361,37.394,292600.0],["2012-08-20",37.4721,37.4955,36.7454,37.2689,133300.0],["2012-08-21",37.6752,38.0268,37.1908,37.3392,198000.0],["2012-08-22",37.3471,37.4096,36.6595,37.2768,239100.0],["2012-08-23",37.2767,37.558,36.9252,37.1517,249400.0],["2012-08-24",37.0814,37.1752,36.722,36.7689,102900.0],["2012-08-27",36.9955,36.9955,36.0813,36.1517,160400.0],["2012-08-28",36.2923,36.6126,36.1282,36.3626,153400.0],["2012-08-29",36.5055,36.584,35.7518,35.9481,86500.0],["2012-08-30",35.846,35.8696,35.2808,35.3436,113900.0],["2012-08-31",35.7047,36.1208,35.532,35.744,223700.0],["2012-09-04",35.901,36.1051,35.1866,35.5791,168400.0],["2012-09-05",35.3907,35.901,35.2494,35.5085,547200.0],["2012-09-06",36.1365,37.1492,36.1286,36.9373,347000.0],["2012-09-07",37.1257,37.895,37.1021,37.8479,293200.0],["2012-09-10",37.8637,37.8715,37.1414,37.3455,165000.0],["2012-09-11",37.4947,37.8009,37.0315,37.267,169900.0],["2012-09-12",37.4711,37.8401,37.1649,37.7616,174700.0],["2012-09-13",37.7852,38.8842,37.479,38.8214,239500.0],["2012-09-14",39.0962,40.4701,39.057,40.3445,506100.0],["2012-09-17",40.1482,40.6192,40.0461,40.4701,287800.0],["2012-09-18",40.1717,40.4701,39.2532,39.4573,179700.0],["2012-09-19",39.3631,39.3788,38.633,38.9156,163100.0],["2012-09-20",38.3504,38.8057,38.1384,38.633,172700.0],["2012-09-21",38.9156,39.0726,38.7351,38.8607,87800.0],["2012-09-24",38.5152,38.5152,37.9814,38.2876,116500.0],["2012-09-25",38.4367,38.7194,37.2906,37.3848,185400.0],["2012-09-26",36.9706,37.0259,36.6788,36.7813,199600.0],["2012-09-27",37.1205,37.9882,37.0495,37.8935,207400.0],["2012-09-28",37.8304,37.8541,36.947,37.4203,143000.0],["2012-10-01",37.5465,38.0276,37.2231,37.5228,119500.0],["2012-10-02",37.4912,38.0118,37.1047,37.8699,204400.0],["2012-10-03",37.7752,38.2406,37.3887,38.1381,257900.0],["2012-10-04",38.2564,38.8559,38.1459,38.5167,130600.0],["2012-10-05",38.7454,38.7454,37.3335,37.5386,161600.0],["2012-10-08",37.3177,37.5859,37.018,37.3335,83300.0],["2012-10-09",37.436,37.6648,37.2152,37.3808,158200.0],["2012-10-10",37.3493,37.4124,36.6788,37.1994,142200.0],["2012-10-11",37.436,37.7437,37.3887,37.5701,106900.0],["2012-10-12",37.5701,37.8147,37.3808,37.5938,98900.0],["2012-10-15",37.649,38.2564,37.4518,38.0118,122200.0],["2012-10-16",38.2012,38.4378,37.8856,38.0513,97700.0],["2012-10-17",38.3826,38.8006,38.3195,38.5956,91900.0],["2012-10-18",38.4772,38.6744,38.2248,38.3589,66200.0],["2012-10-19",38.2721,38.2879,37.4202,37.7594,91400.0],["2012-10-22",37.649,37.6727,37.0653,37.5544,101900.0],["2012-10-23",37.16,37.2309,36.4027,36.6867,120100.0],["2012-10-24",37.0259,37.0653,36.5289,36.5289,97200.0],["2012-10-25",37.0259,37.1047,36.6157,36.7813,104800.0],["2012-10-26",36.7498,36.805,35.8584,35.9137,184500.0],["2012-10-31",36.0004,36.1345,35.748,35.9373,126300.0],["2012-11-01",36.032,36.0399,35.5981,35.6849,161300.0],["2012-11-02",35.9216,35.9216,35.1485,35.1564,146400.0],["2012-11-05",35.1801,35.2432,34.9671,34.9908,77300.0],["2012-11-06",35.2274,35.2274,34.7068,34.9671,163800.0],["2012-11-07",34.6832,34.6989,34.0127,34.0994,177000.0],["2012-11-08",34.1152,34.3124,33.7603,34.1152,138100.0],["2012-11-09",33.9496,34.415,33.9338,34.0837,217600.0],["2012-11-12",34.0837,34.2493,33.8076,33.8549,72500.0],["2012-11-13",33.8865,34.7147,33.776,34.1389,128500.0],["2012-11-14",34.2099,34.7936,34.06,34.3361,183500.0],["2012-11-15",34.0837,34.6831,33.918,34.5254,169800.0],["2012-11-16",34.5333,35.3457,34.4307,34.9671,286800.0],["2012-11-19",35.7559,35.89,35.5508,35.5824,112700.0],["2012-11-20",35.5587,35.6534,34.9671,35.4246,99600.0],["2012-11-21",35.4483,35.89,35.1012,35.7717,91800.0],["2012-11-23",35.961,36.4185,35.8821,36.3633,44100.0],["2012-11-26",36.0872,36.2923,35.9137,36.1661,73200.0],["2012-11-27",36.2686,36.3081,35.9531,35.9531,74600.0],["2012-11-28",35.7161,36.3027,35.5259,36.0411,104500.0],["2012-11-29",36.2551,36.4374,35.4228,35.5417,146300.0],["2012-11-30",35.4308,35.6448,35.0107,35.0107,346600.0],["2012-12-03",35.3356,35.8429,35.1216,35.2722,428800.0],["2012-12-04",35.2802,35.7954,34.979,35.7954,467200.0],["2012-12-05",35.7082,36.3106,35.3753,35.3753,297800.0],["2012-12-06",35.4308,35.5814,35.1375,35.3991,255000.0],["2012-12-07",35.5338,36.1679,35.51,35.9618,213700.0],["2012-12-10",36.1521,36.4533,35.9143,36.1521,171300.0],["2012-12-11",36.2472,36.2789,34.9076,34.9314,193600.0],["2012-12-12",35.1296,35.2881,34.6936,34.979,205600.0],["2012-12-13",35.0027,35.0027,33.7187,34.0595,326200.0],["2012-12-14",34.1308,34.6698,33.9644,34.3766,182100.0],["2012-12-17",34.3924,34.7649,34.1942,34.654,134300.0],["2012-12-18",34.5985,35.2564,34.5985,34.8997,155300.0],["2012-12-19",34.9235,34.971,34.0833,34.115,208700.0],["2012-12-20",34.115,34.5351,33.8534,34.5034,154500.0],["2012-12-21",34.1546,34.3528,33.7424,34.3369,192200.0],["2012-12-24",34.3845,34.4083,34.1625,34.2894,40900.0],["2012-12-26",34.2894,34.3369,33.6315,33.7187,86200.0],["2012-12-27",34.0486,34.0486,33.6262,33.9051,29400.0],["2012-12-28",33.8653,34.1442,33.7936,33.8653,134500.0],["2012-12-31",33.7936,34.4948,33.7219,34.4549,148300.0],["2013-01-02",35.1004,35.4271,34.9569,35.0287,197600.0],["2013-01-03",35.0366,35.2837,34.8932,35.1641,136500.0],["2013-01-04",35.1721,35.6661,35.1243,35.6183,95200.0],["2013-01-07",35.6821,35.7856,35.1482,35.698,191100.0],["2013-01-08",35.682,35.7378,35.3314,35.4828,140600.0],["2013-01-09",35.4669,35.7139,35.3474,35.4908,108100.0],["2013-01-10",35.7139,35.9052,35.5546,35.8892,142300.0],["2013-01-11",35.9291,36.3116,35.8733,35.9769,173300.0],["2013-01-14",35.9928,36.0486,35.6582,35.8653,60600.0],["2013-01-15",35.8733,36.0327,35.7856,35.9211,143600.0],["2013-01-16",35.953,35.9848,35.3793,35.4988,132700.0],["2013-01-17",35.6343,35.6741,35.2916,35.3793,105900.0],["2013-01-18",35.2358,35.4669,35.0526,35.3474,160200.0],["2013-01-22",35.9131,37.3315,35.8892,37.2678,312000.0],["2013-01-23",37.2359,37.5227,36.4311,36.8614,150000.0],["2013-01-24",36.7498,36.8056,36.1442,36.208,131400.0],["2013-01-25",36.0884,36.6781,36.0645,36.2956,129300.0],["2013-01-28",36.4629,36.7817,36.208,36.5347,113900.0],["2013-01-29",36.7412,37.0134,36.2689,36.8693,22800.0],["2013-01-30",36.8693,37.4058,36.8693,37.0615,112500.0],["2013-01-31",37.0375,37.1496,36.6291,36.8213,83100.0],["2013-02-01",36.8133,37.4298,36.7412,37.1335,106000.0],["2013-02-04",37.1015,37.3978,36.8533,37.2136,100700.0],["2013-02-05",37.3017,37.7741,37.2136,37.702,111800.0],["2013-02-06",37.5259,37.646,37.3577,37.4938,69100.0],["2013-02-07",37.5339,37.718,37.2296,37.4698,120900.0],["2013-02-08",37.4618,37.9982,37.4298,37.758,87300.0],["2013-02-11",37.6219,37.774,37.2696,37.5899,157100.0],["2013-02-12",37.6219,37.9262,37.4298,37.7981,131000.0],["2013-02-13",37.8461,38.0062,37.3337,37.4378,129400.0],["2013-02-14",37.5018,37.5018,36.3489,36.397,164300.0],["2013-02-15",35.9406,35.9406,35.0279,35.3481,295600.0],["2013-02-19",35.236,35.3081,34.8757,35.156,216400.0],["2013-02-20",35.156,35.22,34.4034,34.4674,256700.0],["2013-02-21",34.5475,34.5475,33.8349,34.1872,200600.0],["2013-02-22",34.0911,34.2112,33.7709,34.0351,252600.0],["2013-02-25",34.0831,34.3633,33.7308,33.7308,210300.0],["2013-02-26",33.9039,33.9119,33.0267,33.2279,35200.0],["2013-02-27",33.2279,34.0568,33.1957,33.9602,166500.0],["2013-02-28",34.0326,34.0326,33.2037,33.598,202900.0],["2013-03-01",33.5015,34.2177,33.075,34.0648,175800.0],["2013-03-04",34.097,34.097,33.3164,33.6383,161100.0],["2013-03-05",33.8475,34.435,33.7349,34.2821,225100.0],["2013-03-06",34.3706,34.3706,33.8395,33.9682,161600.0],["2013-03-07",34.3706,35.1029,34.2097,35.1029,315200.0],["2013-03-08",35.2478,35.4007,35.0788,35.1834,154900.0],["2013-03-11",35.2317,35.4973,34.9822,35.3846,117900.0],["2013-03-12",35.3926,35.5777,34.9259,35.0144,164300.0],["2013-03-13",35.1593,35.1753,34.2821,34.3947,220800.0],["2013-03-14",34.4994,34.9742,34.4833,34.8856,200400.0],["2013-03-15",34.95,34.9742,34.6925,34.773,170700.0],["2013-03-18",34.5638,34.7649,34.3948,34.4189,148600.0],["2013-03-19",34.4994,34.4994,33.6785,33.759,225300.0],["2013-03-20",34.0487,34.4028,33.8878,34.3223,153700.0],["2013-03-21",34.3062,34.5155,34.0487,34.0729,163100.0],["2013-03-22",34.1372,34.2579,33.6302,33.7751,134100.0],["2013-03-25",33.8073,34.0487,33.1554,33.2842,188500.0],["2013-03-26",33.5148,34.1619,33.3934,34.0487,31400.0],["2013-03-27",34.0082,34.348,33.8545,34.1943,145200.0],["2013-03-28",34.2914,34.2914,33.7494,33.9192,122700.0],["2013-04-01",33.806,34.0487,33.4419,33.8869,106200.0],["2013-04-02",34.0567,34.1457,33.8626,33.8788,103200.0],["2013-04-03",34.1295,34.3803,33.3044,33.5147,284400.0],["2013-04-04",33.6118,33.6199,32.1153,32.5602,385100.0],["2013-04-05",32.2043,33.264,31.8969,33.2074,284000.0],["2013-04-08",33.1588,33.2397,32.7301,32.8676,152700.0],["2013-04-09",32.8676,33.5876,32.8352,33.5633,121200.0],["2013-04-10",33.7493,33.7655,33.1993,33.2802,122100.0],["2013-04-11",33.4581,33.4986,33.1912,33.4581,149000.0],["2013-04-12",33.2154,33.2559,32.455,32.7301,150700.0],["2013-04-15",32.1234,32.2043,30.376,30.465,430700.0],["2013-04-16",30.829,31.0555,30.2385,30.6834,190200.0],["2013-04-17",30.5136,30.5136,28.653,28.9685,558900.0],["2013-04-18",29.195,29.6642,28.9846,29.5105,252100.0],["2013-04-19",29.7289,29.7289,29.3001,29.4619,162300.0],["2013-04-22",29.5266,30.2385,29.4619,30.1495,210400.0],["2013-04-23",30.1253,30.5864,29.8664,30.465,288600.0],["2013-04-24",30.6349,31.6056,30.5621,31.4196,278800.0],["2013-04-25",31.5166,32.1719,31.2578,31.6703,223900.0],["2013-04-26",31.5939,31.7078,31.0163,31.4312,163300.0],["2013-04-29",31.5776,31.6915,31.236,31.2522,181700.0],["2013-04-30",31.2441,32.147,31.1628,32.0982,196200.0],["2013-05-01",31.846,32.0819,31.3987,31.7078,204400.0],["2013-05-02",31.8461,32.1308,31.6264,31.6346,235200.0],["2013-05-03",31.9193,33.2289,31.9193,32.7815,284600.0],["2013-05-06",33.0499,33.3102,32.692,32.8791,199500.0],["2013-05-07",32.9523,33.0581,32.6676,32.9361,147900.0],["2013-05-08",32.9442,33.7332,32.871,33.4485,184900.0],["2013-05-09",33.4404,33.4404,32.1551,32.2528,266100.0],["2013-05-10",32.0169,32.0982,31.1384,31.4637,376700.0],["2013-05-13",31.4149,31.4963,31.1221,31.1628,217500.0],["2013-05-14",30.9757,31.2116,30.6015,30.8455,281900.0],["2013-05-15",30.7316,30.756,30.1297,30.6096,266400.0],["2013-05-16",30.7886,31.8054,30.6096,31.3743,254900.0],["2013-05-17",31.3092,31.7159,31.236,31.4393,176700.0],["2013-05-20",31.5125,32.4155,31.5125,32.4155,143500.0],["2013-05-21",32.0901,32.3422,31.8786,32.326,298800.0],["2013-05-22",32.2446,32.6839,31.4637,31.6671,260300.0],["2013-05-23",31.4556,31.7728,31.1628,31.3336,203900.0],["2013-05-24",31.1872,31.7728,31.0326,31.5369,130500.0],["2013-05-28",31.8379,31.9274,30.7398,31.0245,361700.0],["2013-05-29",30.9607,31.2306,30.838,31.0343,173700.0],["2013-05-30",31.0425,31.3206,30.9443,31.1897,145400.0],["2013-05-31",31.0752,31.2633,30.9198,30.928,235700.0],["2013-06-03",31.1652,31.1897,30.7316,30.8707,189200.0],["2013-06-04",30.8134,30.8543,30.5599,30.6989,248300.0],["2013-06-05",30.7071,30.7316,30.4535,30.4944,253100.0],["2013-06-06",30.4944,30.8462,30.4699,30.7725,158800.0],["2013-06-07",30.8134,30.8134,30.4535,30.6089,146000.0],["2013-06-10",30.6253,31.067,30.4617,30.9525,107400.0],["2013-06-11",30.6335,30.6662,30.2736,30.4372,179000.0],["2013-06-12",30.5435,30.6417,29.521,29.8073,248200.0],["2013-06-13",29.8073,30.339,29.6846,30.249,91600.0],["2013-06-14",30.2981,30.6253,30.249,30.2736,89600.0],["2013-06-17",30.4781,30.887,30.4781,30.6907,81700.0],["2013-06-18",30.6744,30.8707,30.2899,30.7562,120700.0],["2013-06-19",30.7971,31.2633,30.6744,30.6744,128600.0],["2013-06-20",30.1018,30.2736,29.3574,29.5783,227800.0],["2013-06-21",29.5865,29.7337,29.382,29.6519,131700.0],["2013-06-24",29.2429,29.2593,28.3922,28.7112,276300.0],["2013-06-25",28.8503,29.2184,28.8094,29.1284,105200.0],["2013-06-26",29.3826,29.6459,29.2921,29.5801,144800.0],["2013-06-27",29.613,29.9833,29.5719,29.5801,150200.0],["2013-06-28",29.432,29.9422,29.3415,29.6542,112900.0],["2013-07-01",29.6213,30.0738,29.5637,29.827,37800.0],["2013-07-02",29.9422,29.9422,29.3744,29.5883,155500.0],["2013-07-03",29.6377,30.2877,29.4156,30.2795,104200.0],["2013-07-05",30.9954,31.3738,30.8061,31.1599,212800.0],["2013-07-08",31.4068,31.7688,31.2751,31.6701,250100.0],["2013-07-09",31.884,32.0074,31.6042,31.9498,152500.0],["2013-07-10",31.9992,32.6081,31.9745,32.5587,189600.0],["2013-07-11",33.1182,33.9822,33.003,33.9328,351600.0],["2013-07-12",33.8587,33.9904,33.7106,33.8094,145200.0],["2013-07-15",33.8094,33.8505,33.686,33.7765,136900.0],["2013-07-16",33.8258,34.2784,33.7765,34.1303,138400.0],["2013-07-17",34.1056,34.1714,33.11,33.1758,258600.0],["2013-07-18",33.2252,33.4802,33.0688,33.2334,141100.0],["2013-07-19",33.2005,34.5993,33.1593,34.2619,256600.0],["2013-07-22",34.2537,35.3974,34.2043,35.0683,245200.0],["2013-07-23",35.2493,35.4468,35.0107,35.1835,138900.0],["2013-07-24",35.1341,35.2575,34.6075,34.7638,155900.0],["2013-07-25",34.8132,35.0354,34.6651,34.8544,79200.0],["2013-07-26",34.7556,34.7639,33.8917,34.2948,133200.0],["2013-07-29",34.141,34.4388,33.8764,34.2982,108900.0],["2013-07-30",34.2816,34.3891,33.7109,33.9839,118900.0],["2013-07-31",33.926,34.0914,33.5538,33.5869,122600.0],["2013-08-01",33.8681,34.935,33.8681,34.6538,224500.0],["2013-08-02",34.4801,34.4801,33.9673,34.232,91300.0],["2013-08-05",34.2733,34.3974,33.959,34.1493,39900.0],["2013-08-06",34.1493,34.1493,33.1982,33.4545,160700.0],["2013-08-07",33.1733,33.1982,32.6523,32.9418,138600.0],["2013-08-08",33.041,33.7192,33.041,33.5621,113900.0],["2013-08-09",33.5455,33.6861,33.4214,33.4793,104500.0],["2013-08-12",33.438,33.5207,33.3222,33.438,130600.0],["2013-08-13",33.2891,33.3801,32.9418,33.3139,116000.0],["2013-08-14",33.7688,35.0177,33.4794,33.5703,325000.0],["2013-08-15",33.4049,33.6199,32.7515,33.4132,357400.0],["2013-08-16",33.5372,33.8184,33.2809,33.4049,149700.0],["2013-08-19",33.4711,33.62,32.7764,32.8591,184100.0],["2013-08-20",32.7184,32.9087,32.3628,32.5365,179100.0],["2013-08-21",32.247,32.5944,32.0899,32.2222,194700.0],["2013-08-22",32.1643,32.4869,32.0568,32.1974,138600.0],["2013-08-23",32.2553,32.7681,32.1313,32.7185,110800.0],["2013-08-26",32.6937,32.917,32.3628,32.5613,137900.0],["2013-08-27",32.4786,32.8839,32.4786,32.6523,116600.0],["2013-08-28",32.8352,33.2343,32.644,33.0265,159700.0],["2013-08-29",33.1678,33.4006,32.8768,32.9267,232600.0],["2013-08-30",32.9599,33.2759,32.6855,32.8685,123800.0],["2013-09-03",33.0348,33.1013,32.5775,32.8934,131600.0],["2013-09-04",32.7355,33.2759,32.6689,33.1512,431400.0],["2013-09-05",33.0847,33.4173,32.8352,33.3009,139200.0],["2013-09-06",33.5503,33.9245,33.384,33.4505,143500.0],["2013-09-09",33.6085,33.7748,33.3424,33.5004,121600.0],["2013-09-10",33.5337,33.5669,33.0098,33.4256,136800.0],["2013-09-11",33.3092,33.6833,32.9683,33.6251,236000.0],["2013-09-12",33.5004,33.5004,33.0514,33.1179,143000.0],["2013-09-13",33.0597,33.0764,32.7853,32.9184,138700.0],["2013-09-16",33.1179,33.1761,32.9101,33.0431,156400.0],["2013-09-17",33.1013,33.5919,33.0265,33.4505,96000.0],["2013-09-18",33.542,34.3402,33.1179,34.124,137500.0],["2013-09-19",34.149,34.3236,33.8579,34.0741,176500.0],["2013-09-20",33.7998,34.0409,33.5337,33.5669,124300.0],["2013-09-23",33.4422,34.1157,33.2676,33.8746,123500.0],["2013-09-24",33.9161,34.6562,33.8746,34.4317,147800.0],["2013-09-25",34.4067,35.0885,34.3735,34.3984,219800.0],["2013-09-26",34.3652,34.7726,34.2654,34.5398,126200.0],["2013-09-27",34.5314,34.9472,34.4317,34.598,115600.0],["2013-09-30",34.2321,34.731,33.966,34.3153,124200.0],["2013-10-01",34.3818,34.7061,34.1157,34.2737,124400.0],["2013-10-02",34.1573,34.1573,33.7665,34.0492,121200.0],["2013-10-03",34.0575,34.0575,33.4588,33.6418,95700.0],["2013-10-04",33.6002,34.0076,33.6002,33.9577,75800.0],["2013-10-07",33.6002,33.6418,33.4588,33.5087,124000.0],["2013-10-08",33.5503,33.5919,32.8934,33.3591,229400.0],["2013-10-09",33.1928,33.2842,32.644,32.8186,115700.0],["2013-10-10",32.9766,33.3258,32.9766,33.2759,139000.0],["2013-10-11",33.0847,33.9162,32.9766,33.8164,119200.0],["2013-10-14",33.8081,34.1407,33.7249,34.0991,64200.0],["2013-10-15",33.7748,34.2986,33.7748,33.9245,140500.0],["2013-10-16",34.124,34.6063,34.0159,34.5314,97900.0],["2013-10-17",34.5896,35.3047,34.5231,35.047,108000.0],["2013-10-18",35.1634,35.5459,35.1135,35.4128,89700.0],["2013-10-21",35.4461,35.6207,35.047,35.0969,77300.0],["2013-10-22",34.7393,35.3712,34.6312,34.7061,135500.0],["2013-10-23",34.5897,34.5897,33.8496,33.9411,173500.0],["2013-10-24",33.8413,34.1822,33.7831,34.0908,83500.0],["2013-10-25",34.1573,34.1656,33.8663,33.9328,166200.0],["2013-10-28",33.966,34.149,33.833,33.991,73800.0],["2013-10-29",34.1255,34.4599,34.0169,34.4181,85500.0],["2013-10-30",35.2204,35.396,34.4097,34.6688,196900.0],["2013-10-31",34.8109,35.421,34.8109,34.9446,169900.0],["2013-11-01",34.9195,34.9697,33.9918,34.042,170900.0],["2013-11-04",34.3094,34.3094,33.5488,33.9667,126500.0],["2013-11-05",33.8497,34.2426,33.599,33.8832,123300.0],["2013-11-06",34.159,34.2342,33.716,33.7578,90500.0],["2013-11-07",33.7327,33.7327,33.2563,33.2814,130800.0],["2013-11-08",33.3483,33.5154,33.1309,33.4486,112300.0],["2013-11-11",33.39,33.5154,33.0808,33.3733,109200.0],["2013-11-12",33.3065,33.3566,32.9304,33.0641,80100.0],["2013-11-13",32.805,33.4068,32.805,33.1477,358300.0],["2013-11-14",33.131,33.8748,32.9053,33.8581,386000.0],["2013-11-15",33.925,34.5017,33.7996,34.4014,416100.0],["2013-11-18",34.4264,34.5518,33.7077,33.833,408700.0],["2013-11-19",33.6742,34.0838,33.6074,33.8163,443800.0],["2013-11-20",33.7494,34.2843,33.7494,33.9918,444900.0],["2013-11-21",33.8163,34.4431,33.7327,34.3428,386500.0],["2013-11-22",34.2676,34.719,34.2676,34.6437,379400.0],["2013-11-25",34.4515,34.4599,34.1757,34.4014,196700.0],["2013-11-26",34.4761,34.5433,34.1821,34.2661,197700.0],["2013-11-27",34.0225,34.0225,33.5605,33.7705,183700.0],["2013-11-29",33.7201,34.0561,33.6697,33.9217,94800.0],["2013-12-02",33.7369,33.7369,33.1572,33.2496,209000.0],["2013-12-03",33.216,33.3168,32.9892,33.1236,368100.0],["2013-12-04",32.9808,33.0984,32.6448,33.0564,179800.0],["2013-12-05",32.8548,33.3084,32.6616,33.0564,121100.0],["2013-12-06",33.1992,33.1992,32.7876,32.8548,94200.0],["2013-12-09",32.754,32.9052,32.67,32.8128,137500.0],["2013-12-10",32.8044,33.3336,32.8044,33.1488,114300.0],["2013-12-11",33.1404,33.2748,32.9136,33.0732,205400.0],["2013-12-12",32.9976,33.0564,32.712,32.8128,122400.0],["2013-12-13",32.8044,33.0984,32.7792,32.8632,186700.0],["2013-12-16",32.8044,32.9136,32.3676,32.4516,165000.0],["2013-12-17",32.3928,32.4684,31.9223,31.9727,174800.0],["2013-12-18",31.8971,32.4264,31.7207,32.3676,167000.0],["2013-12-19",32.2248,32.9808,32.2248,32.796,109700.0],["2013-12-20",32.754,33.0396,32.5692,32.754,163600.0],["2013-12-23",32.7624,33.1488,32.7624,32.8128,120300.0],["2013-12-24",32.796,32.9892,32.7036,32.8296,54200.0],["2013-12-26",32.7876,32.9472,32.7876,32.7876,55300.0],["2013-12-27",32.7175,32.9878,32.633,32.8695,72400.0],["2013-12-30",32.8611,33.1229,32.7344,32.9793,133500.0],["2013-12-31",32.8864,33.106,32.8864,33.0722,101500.0],["2014-01-02",33.0215,33.2918,32.481,32.5824,112800.0],["2014-01-03",32.5908,32.7851,32.3628,32.5655,101300.0],["2014-01-06",32.4726,32.5993,32.3881,32.4895,135400.0],["2014-01-07",32.3966,32.7513,32.3459,32.4895,112200.0],["2014-01-08",32.4726,32.481,32.0672,32.101,159800.0],["2014-01-09",32.1432,32.1686,31.8138,31.9659,127400.0],["2014-01-10",31.9996,32.1094,31.8392,31.9067,111900.0],["2014-01-13",31.6703,31.8476,30.8173,31.1298,329100.0],["2014-01-14",31.0284,31.324,30.5808,30.699,530500.0],["2014-01-15",30.6315,30.9862,30.2261,30.9017,367500.0],["2014-01-16",31.3493,32.0925,31.3071,31.9912,438900.0],["2014-01-17",31.9321,32.0503,31.6703,31.797,273400.0],["2014-01-21",32.0925,32.6922,32.025,32.0925,328700.0],["2014-01-22",32.101,32.3037,31.6956,31.7885,142000.0],["2014-01-23",31.6618,31.7209,31.248,31.4085,118200.0],["2014-01-24",31.248,31.476,30.8595,31.3324,128500.0],["2014-01-27",31.4422,31.6956,30.9271,31.1551,147400.0],["2014-01-28",31.248,31.2902,31.0538,31.1213,107700.0],["2014-01-29",30.9575,31.0169,30.3801,30.465,170500.0],["2014-01-30",30.5584,30.7876,30.3886,30.4056,174400.0],["2014-01-31",30.2188,31.0593,30.1508,30.9744,152200.0],["2014-02-03",31.0339,31.2461,30.5584,30.7537,239200.0],["2014-02-04",30.915,31.365,30.915,31.1952,182300.0],["2014-02-05",31.365,31.5858,31.1018,31.5518,213000.0],["2014-02-06",31.6707,32.0018,31.5773,31.9424,290000.0],["2014-02-07",30.7367,30.8471,29.9725,30.5499,1334900.0],["2014-02-10",30.6433,30.8131,30.465,30.6603,305900.0],["2014-02-11",30.7961,31.3056,30.6518,31.1527,275300.0],["2014-02-12",31.2461,31.6452,31.1273,31.5603,377200.0],["2014-02-13",31.5688,31.832,31.3735,31.7641,200800.0],["2014-02-14",31.8914,31.8914,31.4839,31.6112,143600.0],["2014-02-18",31.815,32.1037,31.7471,31.8235,191800.0],["2014-02-19",31.6877,31.6877,31.2631,31.3226,256800.0],["2014-02-20",31.331,31.365,31.1018,31.1867,153300.0],["2014-02-21",31.1273,31.1612,30.7791,30.7876,237300.0],["2014-02-24",30.7537,31.0339,30.6688,31.0254,333400.0],["2014-02-25",31.0763,31.3141,30.8556,31.2292,364400.0],["2014-02-26",31.3564,31.4161,30.81,31.0063,182500.0],["2014-02-27",30.9978,31.0063,30.8185,30.8783,108400.0],["2014-02-28",31.2454,31.2966,31.0063,31.0917,222500.0],["2014-03-03",31.3051,32.0991,31.1429,32.0564,309300.0],["2014-03-04",32.1844,32.3979,32.1161,32.3552,218900.0],["2014-03-05",32.3979,32.9442,32.2698,32.8845,230900.0],["2014-03-06",33.0296,33.2601,32.8333,33.0125,182900.0],["2014-03-07",32.8845,32.9784,32.7308,32.8333,154600.0],["2014-03-10",32.8076,32.8333,32.4235,32.4918,117500.0],["2014-03-11",32.5601,32.8589,32.432,32.5174,133800.0],["2014-03-12",32.2015,32.4662,32.0478,32.2954,105900.0],["2014-03-13",32.765,32.9357,32.3125,32.3381,151000.0],["2014-03-14",32.4235,33.0467,32.3552,33.0211,173000.0],["2014-03-17",33.1833,33.3369,33.0552,33.115,189200.0],["2014-03-18",33.2772,33.5674,33.2089,33.5162,108300.0],["2014-03-19",33.5674,33.687,33.1662,33.2857,165800.0],["2014-03-20",33.2259,33.4308,32.9955,33.3882,131800.0],["2014-03-21",33.6101,34.1906,33.5674,34.0967,230900.0],["2014-03-24",34.1992,34.6943,33.8918,34.498,197600.0],["2014-03-25",34.737,34.737,34.2589,34.2589,101500.0],["2014-03-26",34.3955,34.4809,34.0626,34.276,132300.0],["2014-03-27",34.4716,34.9349,34.3,34.8062,120800.0],["2014-03-28",34.8748,35.4239,34.8748,35.2438,141800.0],["2014-03-31",35.3124,35.4497,35.0035,35.2867,187300.0],["2014-04-01",35.1751,35.4925,34.9521,35.1065,116900.0],["2014-04-02",35.158,35.1751,35.0121,35.055,126600.0],["2014-04-03",35.0293,35.3639,35.0293,35.3124,145800.0],["2014-04-04",35.6556,35.9644,35.2523,35.5097,295400.0],["2014-04-07",35.3295,35.4754,34.9864,35.0464,145200.0],["2014-04-08",35.0464,35.7928,35.0464,35.4754,133300.0],["2014-04-09",35.3467,36.1103,35.3467,36.0245,259700.0],["2014-04-10",35.9215,36.1617,35.6041,35.7499,142100.0],["2014-04-11",35.647,35.9129,35.5526,35.6985,310900.0],["2014-04-14",35.9816,36.0245,35.6127,35.87,205500.0],["2014-04-15",35.707,35.9301,35.484,35.6641,353000.0],["2014-04-16",35.8958,36.3676,35.81,36.2389,132600.0],["2014-04-17",36.2904,36.3419,35.9558,36.1961,150200.0],["2014-04-21",36.1789,36.2733,35.9558,36.1017,103900.0],["2014-04-22",36.0759,36.2046,36.0073,36.1017,100100.0],["2014-04-23",36.0159,36.3247,36.0159,36.1532,99100.0],["2014-04-24",36.2904,36.2904,35.707,35.8014,123300.0],["2014-04-25",35.7328,35.8014,35.2609,35.5097,141600.0],["2014-04-28",35.5778,35.8019,35.0778,35.4226,111900.0],["2014-04-29",35.5088,35.9485,35.5088,35.6899,85300.0],["2014-04-30",35.7157,35.9485,35.4313,35.8623,65400.0],["2014-05-01",35.8623,35.9485,35.3795,35.5864,149500.0],["2014-05-02",35.4571,35.664,35.3623,35.4744,123800.0],["2014-05-05",35.4485,36.3709,35.3968,36.0864,137400.0],["2014-05-06",36.2416,36.3278,36.0347,36.0692,134900.0],["2014-05-07",36.2071,36.7933,36.0951,36.6382,232300.0],["2014-05-08",36.7416,37.0347,36.0778,36.1985,177600.0],["2014-05-09",36.0606,36.0606,35.3451,35.6382,206100.0],["2014-05-12",35.6985,36.2071,35.6123,36.0261,108800.0],["2014-05-13",36.4399,36.6554,35.8537,35.8795,115600.0],["2014-05-14",35.9313,36.1382,35.8537,35.9054,79200.0],["2014-05-15",35.8106,35.9226,35.1813,35.4313,172400.0],["2014-05-16",35.4226,35.6382,35.1037,35.3537,111100.0],["2014-05-19",35.483,35.6295,35.2847,35.483,111800.0],["2014-05-20",35.3106,35.5864,35.1382,35.4054,103300.0],["2014-05-21",35.3709,35.983,35.3019,35.8709,103300.0],["2014-05-22",35.9485,36.1295,35.7502,35.983,110100.0],["2014-05-23",36.1468,36.4485,36.0175,36.2502,96900.0],["2014-05-27",36.6037,36.6037,36.0347,36.1295,150100.0],["2014-05-28",36.3054,36.3054,35.8203,36.1062,110000.0],["2014-05-29",36.2794,36.3227,36.0022,36.2448,79100.0],["2014-05-30",36.3401,36.366,36.0282,36.1928,115600.0],["2014-06-02",36.1148,36.548,36.1148,36.522,151500.0],["2014-06-03",36.5133,36.5913,36.3574,36.444,199400.0],["2014-06-04",36.4527,36.4527,36.1495,36.2448,91700.0],["2014-06-05",36.3054,36.6346,36.2794,36.5999,135800.0],["2014-06-06",36.6432,37.0417,36.5133,36.8511,73100.0],["2014-06-09",36.8771,37.4142,36.8771,37.3363,130900.0],["2014-06-10",37.3189,37.9773,37.267,37.8993,176400.0],["2014-06-11",38.0206,38.1159,37.6481,37.8907,104000.0],["2014-06-12",38.0986,38.705,38.0033,38.4451,254100.0],["2014-06-13",38.6183,38.9735,38.3498,38.9302,113100.0],["2014-06-16",38.9822,39.7705,38.9735,39.3633,229700.0],["2014-06-17",39.3027,39.3114,38.8089,39.0082,158700.0],["2014-06-18",39.1987,39.2161,38.6357,39.0255,161800.0],["2014-06-19",39.1554,39.9351,39.0688,39.1901,178000.0],["2014-06-20",39.4413,39.7618,38.9475,38.9475,584100.0],["2014-06-23",39.5886,39.9784,39.0428,39.1728,314800.0],["2014-06-24",39.1987,39.7445,38.3151,38.5057,255700.0],["2014-06-25",38.4191,38.9908,38.4191,38.9562,170100.0],["2014-06-26",39.0554,39.3689,38.6898,39.3079,200200.0],["2014-06-27",39.4124,39.7432,39.3427,39.6387,114500.0],["2014-06-30",39.691,40.3091,39.5343,40.1785,178900.0],["2014-07-01",40.3178,40.3875,40.0915,40.1002,119500.0],["2014-07-02",40.3091,40.4484,39.7345,39.839,116500.0],["2014-07-03",39.9348,40.1437,39.6475,40.0479,81600.0],["2014-07-07",39.9086,39.926,39.2296,39.4733,134700.0],["2014-07-08",39.2121,39.4559,38.9597,39.2731,165200.0],["2014-07-09",39.2818,39.543,39.186,39.3776,108300.0],["2014-07-10",39.2034,39.2034,38.7246,38.951,160400.0],["2014-07-11",38.8117,38.8117,37.8714,38.0194,227800.0],["2014-07-14",38.002,38.5244,37.9149,38.3067,104800.0],["2014-07-15",38.2371,38.3067,37.053,37.6538,267200.0],["2014-07-16",37.8714,38.6463,37.8627,38.4199,261600.0],["2014-07-17",38.5766,38.8117,38.0891,38.1413,153800.0],["2014-07-18",38.3067,38.9161,38.2371,38.6114,147900.0],["2014-07-21",38.6985,38.7681,38.3415,38.6985,83200.0],["2014-07-22",38.8117,39.1512,38.6637,38.9858,88500.0],["2014-07-23",39.186,39.5168,39.1077,39.4646,131200.0],["2014-07-24",39.5081,39.5604,39.3427,39.3863,171700.0],["2014-07-25",39.2905,39.3775,38.8117,39.0815,140800.0],["2014-07-28",39.0816,39.1425,38.6462,38.9423,128400.0],["2014-07-29",38.8827,39.0665,38.7428,38.9177,128200.0],["2014-07-30",38.909,38.9878,38.1216,38.419,237600.0],["2014-07-31",38.0691,38.0778,37.2816,37.5353,271500.0],["2014-08-01",37.3166,37.4653,36.4766,36.6429,269100.0],["2014-08-04",36.5729,37.1154,36.5291,36.9841,99900.0],["2014-08-05",36.7829,36.9666,35.9342,36.2317,206600.0],["2014-08-06",36.2579,36.6866,36.1092,36.3017,183600.0],["2014-08-07",36.4329,36.4941,35.4879,35.9954,188200.0],["2014-08-08",36.0392,37.0716,35.9342,36.9054,196500.0],["2014-08-11",37.0279,37.1766,36.7479,36.7741,195800.0],["2014-08-12",36.6254,36.8179,36.3542,36.4504,138300.0],["2014-08-13",36.5816,36.6779,36.3192,36.5116,121600.0],["2014-08-14",36.5641,36.6079,35.9342,36.0304,214300.0],["2014-08-15",36.2054,36.6691,35.9867,36.5729,207600.0],["2014-08-18",36.6779,36.8179,36.3192,36.5116,171900.0],["2014-08-19",36.6866,37.0366,36.6166,36.8354,172600.0],["2014-08-20",36.9404,37.2728,36.6516,37.2291,243700.0],["2014-08-21",37.3866,37.6141,37.0716,37.5003,235700.0],["2014-08-22",37.1329,37.5528,37.0716,37.4916,164400.0],["2014-08-25",37.6228,37.8678,37.4916,37.6578,148800.0],["2014-08-26",37.9203,38.0691,37.8241,37.9728,121300.0],["2014-08-27",38.2621,38.7546,38.2357,38.6666,1123800.0],["2014-08-28",38.5347,38.9393,38.4644,38.6842,782200.0],["2014-08-29",38.9656,39.3877,38.7458,39.2119,676500.0],["2014-09-02",39.0536,39.1327,38.3588,38.5523,838500.0],["2014-09-03",38.7194,38.7898,38.3764,38.6139,1263900.0],["2014-09-04",38.781,38.9129,37.585,37.7169,328600.0],["2014-09-05",37.6905,38.0159,37.5147,37.7433,294700.0],["2014-09-08",37.5674,37.5674,36.4154,36.5385,365200.0],["2014-09-09",36.5385,36.6265,36.1868,36.5121,412600.0],["2014-09-10",36.5473,36.5473,36.1252,36.5121,220100.0],["2014-09-11",36.1868,36.3011,35.7998,36.1164,362900.0],["2014-09-12",36.0725,36.0725,35.4393,35.6679,299700.0],["2014-09-15",35.7119,35.7119,35.1755,35.6504,259700.0],["2014-09-16",35.7383,36.4066,35.7383,36.1252,275500.0],["2014-09-17",36.2923,36.3539,35.4217,35.5096,286400.0],["2014-09-18",35.6679,35.7031,34.5863,34.8237,376400.0],["2014-09-19",34.9117,35.2194,34.5159,34.6478,324400.0],["2014-09-22",34.5687,34.5687,33.5134,33.7948,317200.0],["2014-09-23",33.8652,34.2785,33.6629,33.8124,266300.0],["2014-09-24",33.7948,34.6039,33.1441,34.3752,395400.0],["2014-09-25",34.2521,34.2521,33.1705,33.3727,453800.0],["2014-09-26",33.4842,33.8999,33.2012,33.7672,205500.0],["2014-09-29",33.5107,34.1652,33.2807,33.9087,279800.0],["2014-09-30",33.8114,34.0856,33.2365,33.4842,389800.0],["2014-10-01",33.5196,33.9175,32.5113,32.6351,634000.0],["2014-10-02",32.6086,32.6086,31.3969,32.1487,505500.0],["2014-10-03",32.2548,32.4052,31.7507,32.0603,338900.0],["2014-10-06",32.2725,32.5998,31.8834,32.1133,338900.0],["2014-10-07",31.7861,32.3167,31.4235,31.4589,345800.0],["2014-10-08",31.5827,31.6269,30.088,30.9813,784100.0],["2014-10-09",30.7159,30.7159,29.1859,29.2566,1107500.0],["2014-10-10",29.0532,30.3356,28.3899,29.2655,1139800.0],["2014-10-13",29.1593,29.5485,28.4164,28.4872,369000.0],["2014-10-14",28.7702,28.8852,27.1429,27.1606,1009900.0],["2014-10-15",26.6211,27.081,25.6747,26.9395,876400.0],["2014-10-16",26.3469,27.9565,26.1258,27.7531,883300.0],["2014-10-17",28.4784,29.4158,27.8769,27.9919,671500.0],["2014-10-20",28.1334,28.8233,27.6912,28.558,486100.0],["2014-10-21",28.9383,29.522,28.8498,29.4247,571100.0],["2014-10-22",29.407,29.7784,27.6558,27.7177,542000.0],["2014-10-23",28.3103,28.9471,28.0627,28.5049,478300.0],["2014-10-24",28.443,28.4695,27.7443,28.045,356600.0],["2014-10-27",27.8062,27.8062,26.7979,27.3463,542600.0],["2014-10-28",27.0633,27.6824,26.9041,27.6735,607600.0],["2014-10-29",28.5062,29.1117,27.6602,28.1945,1340500.0],["2014-10-30",28.7199,28.9425,26.9032,27.0368,632700.0],["2014-10-31",27.1526,27.2238,26.1641,27.206,762800.0],["2014-11-03",27.2149,27.2594,26.1641,26.2264,875400.0],["2014-11-04",25.888,25.888,23.9555,24.4542,1162100.0],["2014-11-05",24.472,25.4873,24.3652,25.1221,928300.0],["2014-11-06",24.8372,25.042,24.2049,24.9529,976400.0],["2014-11-07",25.1399,25.9949,25.1221,25.6297,700700.0],["2014-11-10",25.9503,26.1641,24.9707,25.0598,670000.0],["2014-11-11",25.1043,25.5674,24.8906,25.4962,578600.0],["2014-11-12",25.4427,25.9949,25.1043,25.4873,479700.0],["2014-11-13",25.416,25.416,24.3028,24.5967,645000.0],["2014-11-14",24.7481,24.9886,24.4275,24.8015,627000.0],["2014-11-17",24.5789,24.6056,24.0624,24.1514,754400.0],["2014-11-18",24.1693,24.2494,23.6349,23.7329,1151700.0],["2014-11-19",23.8398,23.8398,22.8513,23.2164,1609500.0],["2014-11-20",23.252,23.9644,23.1629,23.7952,1046200.0],["2014-11-21",24.5878,24.9975,24.3117,24.5077,1281100.0],["2014-11-24",24.6056,24.6056,23.9377,24.1425,1008300.0],["2014-11-25",24.6299,24.6299,23.9747,24.1452,874800.0],["2014-11-26",24.1811,24.2081,23.5079,23.7593,602700.0],["2014-11-28",20.4202,20.6805,19.4149,19.9624,866800.0],["2014-12-01",18.4006,18.8135,17.4671,18.0326,1880500.0],["2014-12-02",18.0596,18.7597,17.5928,17.7185,2018600.0],["2014-12-03",17.6377,18.3019,17.3774,17.539,1253000.0],["2014-12-04",17.2427,17.2427,15.2142,15.5283,1967700.0],["2014-12-05",15.3668,15.5643,14.6846,14.8372,1737800.0],["2014-12-08",13.9755,14.2717,12.7997,12.8625,1809000.0],["2014-12-09",12.3778,14.3076,12.3509,13.2664,2921200.0],["2014-12-10",12.8356,12.8356,11.9649,12.1893,1858700.0],["2014-12-11",12.0367,12.8266,11.8662,11.929,1530400.0],["2014-12-12",11.6328,12.1624,11.3276,12.0367,1546300.0],["2014-12-15",12.1444,12.4137,11.7674,11.7944,1441300.0],["2014-12-16",11.6687,13.3113,11.6687,12.4855,1527700.0],["2014-12-17",12.5304,15.5373,12.4317,14.3166,3119600.0],["2014-12-18",15.4476,16.031,14.8372,15.2232,2211900.0],["2014-12-19",15.3758,16.2554,14.9988,16.1208,1664900.0],["2014-12-22",16.0759,16.1477,15.0347,15.3039,1298700.0],["2014-12-23",15.4565,15.5912,15.1514,15.4206,943500.0],["2014-12-24",15.4386,15.5104,14.9359,15.4296,633200.0],["2014-12-26",15.5104,15.6809,14.927,15.0616,539700.0],["2014-12-29",15.1121,15.7256,15.0941,15.1302,1066200.0],["2014-12-30",15.067,15.2475,14.7332,15.0399,744500.0],["2014-12-31",14.8775,15.2565,14.5618,14.9858,794100.0],["2015-01-02",14.9227,15.464,14.652,15.1753,634900.0],["2015-01-05",14.6791,14.7061,12.8746,13.2716,1304300.0],["2015-01-06",13.1002,13.443,12.64,12.8205,959200.0],["2015-01-07",13.0821,13.3257,12.7483,12.8115,923400.0],["2015-01-08",12.9378,13.434,12.7212,13.2355,1048300.0],["2015-01-09",13.2806,13.4881,12.8746,13.1994,648800.0],["2015-01-12",12.8656,12.8656,12.1168,12.4055,894800.0],["2015-01-13",12.3604,12.8024,12.3333,12.5498,684700.0],["2015-01-14",12.3153,13.2896,12.0987,13.2445,1211300.0],["2015-01-15",13.5603,13.822,12.631,12.6491,997000.0],["2015-01-16",12.7573,14.3903,12.7573,14.1828,1104200.0],["2015-01-20",13.7317,13.7317,12.9558,13.1724,849400.0],["2015-01-21",13.5062,13.9212,13.3979,13.6144,772400.0],["2015-01-22",13.6505,13.7408,13.2445,13.7137,771800.0],["2015-01-23",13.6866,14.3903,13.4701,14.1197,917700.0],["2015-01-26",14.1016,14.7422,13.9392,14.3001,813400.0],["2015-01-27",14.3452,14.7603,14.1648,14.5076,632900.0],["2015-01-28",14.3635,14.3907,13.4567,13.5655,933700.0],["2015-01-29",13.765,13.8285,12.9398,12.9851,958200.0],["2015-01-30",12.7947,14.5902,12.7584,14.1821,1283900.0],["2015-02-02",14.5811,15.8052,14.572,15.6148,1323400.0],["2015-02-03",16.8752,18.0359,16.5941,17.8092,1956700.0],["2015-02-04",16.7302,17.374,16.0501,16.5035,1604800.0],["2015-02-05",16.9115,17.6007,16.7936,17.0113,895000.0],["2015-02-06",17.3558,17.5281,16.9569,17.111,852200.0],["2015-02-09",17.3196,18.1266,17.3196,17.9725,976200.0],["2015-02-10",17.8092,17.8092,16.5579,16.7664,1020500.0],["2015-02-11",16.3584,16.848,15.8687,16.6304,681800.0],["2015-02-12",17.1563,17.5644,16.9931,17.1836,685700.0],["2015-02-13",17.5825,17.782,17.3649,17.4737,603900.0],["2015-02-17",17.3014,17.8546,17.0203,17.7186,810900.0],["2015-02-18",17.374,17.374,16.5941,16.6758,1170400.0],["2015-02-19",15.9503,16.576,15.4425,16.3765,962600.0],["2015-02-20",16.6395,16.9387,15.8869,16.0773,934700.0],["2015-02-23",15.5604,15.7146,15.1977,15.4244,1070000.0],["2015-02-24",15.506,15.769,15.2249,15.3881,777300.0],["2015-02-25",15.4701,15.7343,15.051,15.6706,907600.0],["2015-02-26",15.2606,15.4246,14.805,14.9599,1024500.0],["2015-02-27",15.1421,15.1604,14.6319,14.8779,838600.0],["2015-03-02",14.7139,14.8415,14.0762,14.2948,1108100.0],["2015-03-03",14.3222,14.5135,14.1308,14.2037,1481800.0],["2015-03-04",14.2311,14.2311,13.4657,13.5113,1811600.0],["2015-03-05",13.7755,13.7846,12.6002,12.7004,1976600.0],["2015-03-06",12.6913,13.5295,12.6367,13.402,1574600.0],["2015-03-09",13.4749,14.1217,12.9191,13.2015,1412700.0],["2015-03-10",12.9829,13.1651,12.7551,12.7824,1699700.0],["2015-03-11",12.7824,13.3291,12.7824,13.0193,1634900.0],["2015-03-12",12.9647,13.3382,12.7824,12.9373,1826100.0],["2015-03-13",12.6822,12.7551,12.2996,12.5273,1439100.0],["2015-03-16",12.3269,12.3907,11.9716,12.3633,1443200.0],["2015-03-17",12.2176,12.8553,12.2176,12.7278,1101800.0],["2015-03-18",12.5547,13.73,12.4818,13.6297,1361700.0],["2015-03-19",13.1378,13.1469,12.828,12.9464,976600.0],["2015-03-20",13.2926,13.7391,13.2015,13.566,1041700.0],["2015-03-23",13.6935,14.2219,13.648,13.8848,1094000.0],["2015-03-24",14.0762,14.1217,13.7209,13.7755,922400.0],["2015-03-25",13.9395,14.2675,13.7208,14.1855,1329400.0],["2015-03-26",14.5499,14.7868,14.3039,14.6319,1439100.0],["2015-03-27",14.4946,14.6045,14.1375,14.3115,1263600.0],["2015-03-30",14.3847,14.5495,14.0825,14.4305,1259800.0],["2015-03-31",14.2199,14.5587,14.1558,14.4671,854600.0],["2015-04-01",14.5312,14.9616,14.3847,14.7784,1025500.0],["2015-04-02",14.5129,15.1081,14.5129,14.9982,963100.0],["2015-04-06",15.1447,16.0512,15.1447,15.7215,1407300.0],["2015-04-07",15.6208,16.2984,15.6208,16.1977,1293700.0],["2015-04-08",16.2526,16.5365,15.3187,15.4011,1298300.0],["2015-04-09",15.5293,15.8131,15.3644,15.7765,872200.0],["2015-04-10",15.9504,16.3808,15.7765,16.0878,925800.0],["2015-04-13",16.3625,16.39,15.8589,16.0145,689100.0],["2015-04-14",16.3167,16.8936,16.2251,16.8844,871900.0],["2015-04-15",17.0401,17.7909,17.0218,17.4613,1359500.0],["2015-04-16",17.4704,17.562,16.8112,17.1408,1230100.0],["2015-04-17",17.0034,17.3422,16.7287,17.3056,842000.0],["2015-04-20",17.2873,17.7726,17.214,17.5528,607900.0],["2015-04-21",17.5162,17.6078,16.9393,17.0218,649500.0],["2015-04-22",17.2049,17.507,17.0675,17.3605,800600.0],["2015-04-23",17.4887,17.9923,17.4338,17.7726,631300.0],["2015-04-24",17.6719,18.0015,17.5162,17.8733,522300.0],["2015-04-27",17.9832,18.0747,17.3331,17.3331,689700.0],["2015-04-28",17.3082,17.5198,16.8668,17.4002,782900.0],["2015-04-29",17.299,18.3199,17.299,17.998,625600.0],["2015-04-30",18.1819,18.2831,17.4646,17.9152,804000.0],["2015-05-01",17.7405,18.0256,17.483,17.7589,596000.0],["2015-05-04",17.7129,17.9152,17.5198,17.5933,716300.0],["2015-05-05",18.0164,18.4854,17.7221,17.7773,836800.0],["2015-05-06",17.6945,17.8141,16.968,17.2898,1502500.0],["2015-05-07",17.1427,17.2623,16.407,16.6001,1098100.0],["2015-05-08",16.8576,17.2623,16.4346,17.0967,676800.0],["2015-05-11",17.1611,17.1611,16.4529,16.4621,657800.0],["2015-05-12",16.4989,16.922,16.4621,16.4989,600100.0],["2015-05-13",16.7564,16.8024,16.3518,16.4805,450500.0],["2015-05-14",16.6185,16.6369,15.5149,15.5701,805200.0],["2015-05-15",15.3585,15.846,15.0091,15.708,862400.0],["2015-05-18",15.5793,15.8184,15.3769,15.5609,372700.0],["2015-05-19",15.055,15.4321,14.8803,15.2206,667500.0],["2015-05-20",15.3217,15.5241,15.1562,15.4321,468000.0],["2015-05-21",15.5609,15.8552,15.4873,15.754,454800.0],["2015-05-22",15.5241,15.9011,15.3677,15.7816,510600.0],["2015-05-26",15.2482,15.5149,15.2206,15.3953,760100.0],["2015-05-27",15.3861,15.423,15.1273,15.3214,667400.0],["2015-05-28",15.1366,15.3953,15.0811,15.3676,651400.0],["2015-05-29",15.423,15.8943,15.3399,15.7465,673000.0],["2015-06-01",15.9313,16.0791,15.3953,15.5801,471600.0],["2015-06-02",15.7003,16.4303,15.6725,16.2732,794300.0],["2015-06-03",16.0976,16.227,15.7188,15.922,694400.0],["2015-06-04",15.6356,15.7927,15.3953,15.7834,493100.0],["2015-06-05",15.4692,16.0976,15.3861,15.8481,550200.0],["2015-06-08",15.8019,15.9683,15.6079,15.9128,539000.0],["2015-06-09",16.1069,16.2547,15.9313,16.0329,555800.0],["2015-06-10",16.4765,16.6059,16.0514,16.1346,470400.0],["2015-06-11",16.1346,16.1438,15.8574,16.0237,388900.0],["2015-06-12",15.8204,15.8204,15.4323,15.4785,428700.0],["2015-06-15",15.3029,16.0514,15.2382,15.9036,557000.0],["2015-06-16",15.996,16.0237,15.6633,15.8851,405000.0],["2015-06-17",16.0607,16.3379,15.9036,16.1531,574800.0],["2015-06-18",16.2824,16.3656,15.8204,15.9683,521500.0],["2015-06-19",15.8112,16.0791,15.497,15.6079,684000.0],["2015-06-22",15.5709,15.7372,15.3584,15.3861,671900.0],["2015-06-23",15.2475,15.5339,15.2105,15.423,637500.0],["2015-06-24",15.3399,15.6171,15.3399,15.5986,428000.0],["2015-06-25",15.5709,15.7003,15.4138,15.4877,361800.0],["2015-06-26",15.2937,15.3679,15.0244,15.1172,375000.0],["2015-06-29",14.7644,14.8386,14.4951,14.5601,510600.0],["2015-06-30",14.7179,14.7551,14.3186,14.4672,460000.0],["2015-07-01",14.3001,14.3836,13.6965,13.7429,475600.0],["2015-07-02",13.9286,14.4022,13.8544,14.1886,538500.0],["2015-07-06",13.4736,13.5201,12.8608,12.8608,818200.0],["2015-07-07",12.7494,13.2786,12.4986,13.1579,961200.0],["2015-07-08",12.9908,13.2229,12.7308,12.8051,537300.0],["2015-07-09",13.1208,13.3344,12.7401,13.0001,678200.0],["2015-07-10",13.1022,13.1672,12.5544,12.9444,640400.0],["2015-07-13",12.7215,12.9351,12.4801,12.8236,851400.0],["2015-07-14",12.7122,12.8144,12.4894,12.7215,736500.0],["2015-07-15",12.5915,12.6658,11.8579,11.9508,837500.0],["2015-07-16",12.0436,12.0715,11.3008,11.3843,866100.0],["2015-07-17",11.3101,11.3658,10.8365,11.0501,865900.0],["2015-07-20",11.0408,11.0408,10.2143,10.2701,1022400.0],["2015-07-21",10.5291,10.7441,10.3982,10.4356,767300.0],["2015-07-22",10.2672,10.2672,9.753,9.8745,710000.0],["2015-07-23",9.9213,10.1737,9.7436,9.968,700800.0],["2015-07-24",9.8745,9.8839,8.9581,9.1545,964000.0],["2015-07-27",8.8179,8.9581,8.3503,8.3877,1017700.0],["2015-07-28",8.3971,8.7244,8.1353,8.4251,2099400.0],["2015-07-29",8.3971,9.1638,8.3036,8.9394,1801000.0],["2015-07-30",9.0797,9.3228,8.5467,8.5934,1378300.0],["2015-07-31",8.6402,8.6963,7.6397,7.9763,2363100.0],["2015-08-03",7.9389,8.0791,7.6303,7.6677,957800.0],["2015-08-04",7.808,8.0417,7.649,7.7332,1183500.0],["2015-08-05",7.8547,8.1166,7.4526,7.49,1300500.0],["2015-08-06",7.4526,7.8641,7.1815,7.8267,1827500.0],["2015-08-07",7.7986,8.0698,7.5836,7.6116,1154300.0],["2015-08-10",7.6397,8.4532,7.4807,8.4532,1865800.0],["2015-08-11",8.1072,8.1072,7.5087,7.7145,1335400.0],["2015-08-12",7.7893,7.9295,7.4339,7.5648,1023600.0],["2015-08-13",7.4339,7.4339,6.7233,6.742,1686000.0],["2015-08-14",6.7887,6.9664,6.4147,6.4427,1174200.0],["2015-08-17",6.3399,6.3773,5.9097,5.9846,2017300.0],["2015-08-18",5.9846,6.2183,5.7788,6.05,1409200.0],["2015-08-19",5.9336,5.9715,5.044,5.1103,2598200.0],["2015-08-20",5.044,5.2617,4.7507,4.798,2246900.0],["2015-08-21",4.287,4.4573,3.9936,4.2491,3257100.0],["2015-08-24",3.8233,4.41,3.757,4.2396,2307300.0],["2015-08-25",4.5803,4.7507,3.9747,4.0409,2243200.0],["2015-08-26",4.2396,4.3059,4.0031,4.1166,2500600.0],["2015-08-27",4.3627,4.7128,4.2586,4.4384,3135900.0],["2015-08-28",4.4668,4.9116,4.4384,4.8832,3363100.0],["2015-08-31",4.7696,5.4794,4.5235,5.4604,3246100.0],["2015-09-01",5.186,5.2712,4.9683,5.1008,3088000.0],["2015-09-02",5.2238,5.2428,4.6655,4.9967,4687900.0],["2015-09-03",4.9873,5.2049,4.8264,4.921,2272300.0],["2015-09-04",4.8075,5.1103,4.6655,5.044,1879100.0],["2015-09-08",5.0535,5.0914,4.7885,4.8548,1574500.0],["2015-09-09",4.921,5.0156,4.4762,4.5425,1947100.0],["2015-09-10",4.5614,4.798,4.3532,4.7696,2009700.0],["2015-09-11",4.5803,4.6276,4.3059,4.3248,1842700.0],["2015-09-14",4.3343,4.3532,4.0882,4.0882,1492900.0],["2015-09-15",4.1355,4.2113,3.9084,3.9368,1986000.0],["2015-09-16",4.0598,4.2113,4.0125,4.0788,3494400.0],["2015-09-17",4.1072,4.145,3.8611,3.9179,3425200.0],["2015-09-18",3.8043,3.9463,3.757,3.7665,2068600.0],["2015-09-21",3.8611,3.9084,3.7665,3.7949,1466400.0],["2015-09-22",3.7002,3.88,3.6434,3.7002,1474700.0],["2015-09-23",3.634,3.6908,3.0946,3.2271,3784200.0],["2015-09-24",3.1135,3.3122,3.0756,3.2554,1521900.0],["2015-09-25",3.3595,3.4163,2.9431,3.0094,1838900.0],["2015-09-28",2.9337,2.981,2.839,2.8958,1677000.0],["2015-09-29",2.8864,2.9526,2.7633,2.8107,1374200.0],["2015-09-30",2.8485,3.0567,2.8296,3.0283,1527700.0],["2015-10-01",3.1513,3.246,2.8674,2.8958,2061200.0],["2015-10-02",2.858,3.1703,2.8485,3.123,1841700.0],["2015-10-05",3.3122,3.5393,3.3122,3.4826,2146700.0],["2015-10-06",3.5299,4.2586,3.5015,4.022,4662600.0],["2015-10-07",4.3059,4.7317,4.1166,4.287,5491300.0],["2015-10-08",4.3154,4.798,4.0504,4.6939,4576000.0],["2015-10-09",4.9873,4.9873,4.4289,4.5046,3495500.0],["2015-10-12",4.4952,4.5046,4.1166,4.287,1852500.0],["2015-10-13",4.1923,4.6844,4.022,4.3721,2462700.0],["2015-10-14",4.3248,4.5614,4.287,4.4762,2265100.0],["2015-10-15",4.3911,4.5235,4.1545,4.5141,2158800.0],["2015-10-16",4.6182,4.7317,4.287,4.3532,2732300.0],["2015-10-19",4.2302,4.287,3.7475,3.7759,2961500.0],["2015-10-20",3.8138,4.0409,3.7759,4.022,2021100.0],["2015-10-21",3.8895,4.2207,3.8706,3.9652,2878000.0],["2015-10-22",4.0882,4.3154,4.0598,4.2207,3222000.0],["2015-10-23",4.1355,4.268,4.022,4.1639,2330900.0],["2015-10-26",4.145,4.145,3.8422,3.88,1937800.0],["2015-10-27",3.7475,3.7665,3.5867,3.5867,2099100.0],["2015-10-28",3.6434,3.9936,3.5772,3.757,2802900.0],["2015-10-29",3.7665,3.9179,3.634,3.6529,1800700.0],["2015-10-30",3.6908,3.8895,3.5204,3.8516,1550800.0],["2015-11-02",3.7854,4.2302,3.7381,4.1639,1827600.0],["2015-11-03",4.2586,4.6939,4.1923,4.5898,2161300.0],["2015-11-04",4.6087,4.6466,4.2113,4.4478,2384800.0],["2015-11-05",4.3627,4.5046,4.1923,4.2586,2655000.0],["2015-11-06",4.0882,4.3532,3.9463,4.1355,2912400.0],["2015-11-09",4.1829,4.6276,4.1545,4.4384,2417000.0],["2015-11-10",4.3627,4.5993,4.2964,4.3343,2341500.0],["2015-11-11",4.3437,4.3911,3.9084,3.9273,2722100.0],["2015-11-12",3.8043,3.9557,3.6624,3.6908,2241300.0],["2015-11-13",3.6529,3.8516,3.5204,3.7475,1909500.0],["2015-11-16",3.757,4.41,3.757,4.3911,3519600.0],["2015-11-17",4.2964,4.3059,3.9747,4.1261,2465100.0],["2015-11-18",4.1734,4.3343,4.0125,4.1829,1925900.0],["2015-11-19",4.0788,4.2018,3.8895,3.9179,1610900.0],["2015-11-20",3.8895,4.0031,3.7286,3.8327,2486500.0],["2015-11-23",3.8043,3.9557,3.7192,3.7381,1818400.0],["2015-11-24",3.88,4.2964,3.8422,4.2207,3182300.0],["2015-11-25",4.0598,4.3911,3.9652,4.3248,2604000.0],["2015-11-27",4.2018,4.3059,4.0031,4.0125,1159600.0],["2015-11-30",4.0693,4.1734,3.9179,3.9557,2254300.0],["2015-12-01",3.9273,4.145,3.9273,4.1166,1648300.0],["2015-12-02",4.0031,4.1734,3.8706,3.8706,3457100.0],["2015-12-03",3.9747,4.1072,3.8516,3.9747,2175700.0],["2015-12-04",3.8327,3.9179,3.7097,3.7097,2622600.0],["2015-12-07",3.6151,3.6151,2.9999,3.0662,2813700.0],["2015-12-08",2.9053,3.2933,2.858,2.9715,2108700.0],["2015-12-09",3.0283,3.3406,2.9337,2.9715,2945600.0],["2015-12-10",2.9621,3.1513,2.9053,2.9526,2216800.0],["2015-12-11",2.9053,2.9242,2.6592,2.7444,2157500.0],["2015-12-14",2.6782,2.7444,2.5551,2.6119,1835700.0],["2015-12-15",2.6687,2.8769,2.6687,2.7633,1966200.0],["2015-12-16",2.6971,2.7349,2.5457,2.5835,2164900.0],["2015-12-17",2.5835,2.6119,2.4037,2.4321,1732200.0],["2015-12-18",2.3943,2.5646,2.3848,2.451,2592200.0],["2015-12-21",2.451,2.5741,2.3659,2.4794,1403500.0],["2015-12-22",2.4889,2.6687,2.4605,2.5457,1416400.0],["2015-12-23",2.6687,3.1608,2.6592,3.1419,2714700.0],["2015-12-24",3.1703,3.3406,3.0283,3.0851,1358300.0],["2015-12-28",2.9148,3.0378,2.8958,2.8958,1327800.0],["2015-12-29",3.0567,3.123,2.9526,3.0851,1599400.0],["2015-12-30",2.9148,3.0189,2.7823,2.7917,1422400.0],["2015-12-31",2.7917,3.1135,2.7728,3.0662,4129100.0],["2016-01-04",3.0946,3.2365,2.9337,3.0946,2178000.0],["2016-01-05",3.0851,3.104,2.9242,2.9621,1392500.0],["2016-01-06",2.8201,2.8958,2.7539,2.7823,1512100.0],["2016-01-07",2.6498,2.7728,2.5173,2.5268,2033200.0],["2016-01-08",2.6498,2.6498,2.4037,2.4416,2994800.0],["2016-01-11",2.4132,2.4321,2.0914,2.1104,2522800.0],["2016-01-12",2.1861,2.205,1.675,1.8548,3361100.0],["2016-01-13",1.9873,2.0063,1.7034,1.7318,1844800.0],["2016-01-14",1.7602,1.8454,1.6561,1.7791,2150900.0],["2016-01-15",1.6277,1.6561,1.4574,1.5425,2622200.0],["2016-01-19",1.5899,1.6088,1.2303,1.2492,2458200.0],["2016-01-20",1.2019,1.3438,1.0221,1.2681,3684300.0],["2016-01-21",1.287,1.6277,1.2492,1.5899,3457000.0],["2016-01-22",1.9022,1.9684,1.7697,1.8643,3527600.0],["2016-01-25",1.8075,1.8359,1.5899,1.6088,2067400.0],["2016-01-26",1.6656,1.8454,1.5804,1.8075,1925700.0],["2016-01-27",1.7507,2.0536,1.7224,1.8548,3294200.0],["2016-01-28",2.1198,2.1671,1.9306,2.0347,3189400.0],["2016-01-29",2.082,2.1482,1.9022,2.0063,4241800.0],["2016-02-01",1.9306,1.9306,1.7981,1.8454,2058300.0],["2016-02-02",1.7318,1.7602,1.6466,1.6845,1703600.0],["2016-02-03",1.7981,1.9589,1.7034,1.9495,2507700.0],["2016-02-04",1.9779,2.1009,1.9022,1.9495,2198900.0],["2016-02-05",1.8738,1.9779,1.8265,1.9116,1811900.0],["2016-02-08",1.817,1.8832,1.7602,1.8359,1613800.0],["2016-02-09",1.7791,1.8359,1.6372,1.675,1670400.0],["2016-02-10",1.675,1.7697,1.5709,1.6183,1452200.0],["2016-02-11",1.5331,1.7224,1.5047,1.7034,1890800.0],["2016-02-12",1.8075,1.8265,1.6656,1.7129,2051800.0],["2016-02-16",1.7507,1.7697,1.6656,1.7224,1600400.0],["2016-02-17",1.7602,1.9022,1.7507,1.8832,2700100.0],["2016-02-18",1.9873,2.0157,1.8265,1.8359,1971100.0],["2016-02-19",1.7791,1.8454,1.7034,1.8265,1334800.0],["2016-02-22",1.9589,1.9968,1.9116,1.94,1389400.0],["2016-02-23",1.8832,1.9211,1.7791,1.817,1347900.0],["2016-02-24",1.7602,1.9589,1.7129,1.94,1561800.0],["2016-02-25",1.9022,2.0441,1.8643,2.0063,1634000.0],["2016-02-26",2.1482,2.2239,2.0536,2.1009,2475500.0],["2016-02-29",2.1387,2.205,2.1198,2.1577,1878400.0],["2016-03-01",2.1955,2.4416,2.1198,2.4227,2753900.0],["2016-03-02",2.3943,2.7917,2.3375,2.7728,3615800.0],["2016-03-03",2.9053,3.3028,2.6309,3.123,5398400.0],["2016-03-04",3.3595,3.5867,3.2649,3.4352,5905700.0],["2016-03-07",3.5393,3.8422,3.5299,3.7854,4437000.0],["2016-03-08",3.8043,3.8043,3.0756,3.1608,5297800.0],["2016-03-09",3.4636,3.5488,3.246,3.4542,3046000.0],["2016-03-10",3.369,3.4352,3.1892,3.3879,2874200.0],["2016-03-11",3.5772,3.7002,3.511,3.5867,2495900.0],["2016-03-14",3.3595,3.4258,3.2081,3.3974,1921400.0],["2016-03-15",3.2176,3.3122,3.1513,3.3122,1505200.0],["2016-03-16",3.4826,3.6434,3.4352,3.6151,2699600.0],["2016-03-17",3.7665,3.8706,3.7002,3.7759,2848200.0],["2016-03-18",3.8422,3.9273,3.5677,3.6813,3366200.0],["2016-03-21",3.7002,3.7854,3.5677,3.6434,2064100.0],["2016-03-22",3.5867,3.7759,3.5583,3.7759,1966900.0],["2016-03-23",3.6151,3.7002,3.4826,3.5204,2518500.0],["2016-03-24",3.3311,3.6624,3.246,3.5961,3227300.0],["2016-03-28",3.6056,3.6434,3.4542,3.5677,2069600.0],["2016-03-29",3.4163,3.6056,3.3406,3.5299,2066900.0],["2016-03-30",3.6529,3.7949,3.6151,3.6813,2955500.0],["2016-03-31",3.6624,3.7949,3.6624,3.757,1701400.0],["2016-04-01",3.5583,3.757,3.5393,3.6434,1652000.0],["2016-04-04",3.634,3.7286,3.5204,3.5677,2120200.0],["2016-04-05",3.511,3.5867,3.4731,3.5015,1329500.0],["2016-04-06",3.5961,3.7192,3.5488,3.6813,1928800.0],["2016-04-07",3.634,3.6813,3.5393,3.6151,1511300.0],["2016-04-08",3.7665,3.88,3.757,3.8138,2571200.0],["2016-04-11",3.899,4.0882,3.899,4.0693,2143700.0],["2016-04-12",4.2113,4.6276,4.1639,4.3343,3999300.0],["2016-04-13",4.3532,4.5235,4.2302,4.2775,3202500.0],["2016-04-14",4.3154,4.3721,4.0693,4.1166,2787200.0],["2016-04-15",3.9936,4.1166,3.8706,4.1166,1840100.0],["2016-04-18",3.7759,4.3437,3.757,4.1734,3634100.0],["2016-04-19",4.4005,4.4762,4.2964,4.4194,2853000.0],["2016-04-20",4.2964,4.6371,4.287,4.533,3075700.0],["2016-04-21",4.5993,4.675,4.4762,4.5519,3020200.0],["2016-04-22",4.5519,4.9683,4.5519,4.921,2777600.0],["2016-04-25",4.9683,5.044,4.5614,4.6466,3490300.0],["2016-04-26",4.7601,4.8358,4.656,4.7412,2241800.0],["2016-04-27",4.921,5.044,4.798,4.9778,3532200.0],["2016-04-28",4.9778,5.1197,4.798,4.8453,3262900.0],["2016-04-29",4.9967,5.0819,4.7507,4.8264,3193500.0],["2016-05-02",4.7885,4.8453,4.5614,4.7317,3323100.0],["2016-05-03",4.6087,4.6939,4.2586,4.3911,4633400.0],["2016-05-04",4.4857,4.675,4.3343,4.41,2375300.0],["2016-05-05",4.675,4.7791,4.4384,4.5614,3601300.0],["2016-05-06",4.4384,4.6276,4.3911,4.4478,2962700.0],["2016-05-09",4.3721,4.3816,4.1829,4.1923,2646400.0],["2016-05-10",4.2396,4.3721,4.2207,4.3437,1981900.0],["2016-05-11",4.3059,4.6276,4.1923,4.5141,3676300.0],["2016-05-12",4.7223,4.7791,4.3721,4.4384,3086900.0],["2016-05-13",4.3721,4.4762,4.268,4.3343,2614100.0],["2016-05-16",4.5993,4.6087,4.4952,4.5709,2576700.0],["2016-05-17",4.5519,4.7791,4.5425,4.675,2604600.0],["2016-05-18",4.6466,4.675,4.287,4.3911,2824600.0],["2016-05-19",4.2491,4.4762,4.2207,4.4005,2387300.0],["2016-05-20",4.4478,4.4952,4.3437,4.4289,3292500.0],["2016-05-23",4.3627,4.5993,4.3248,4.533,2157500.0],["2016-05-24",4.5046,4.5046,4.287,4.3343,2956300.0],["2016-05-25",4.41,4.6087,4.41,4.5803,2774500.0],["2016-05-26",4.7223,4.7317,4.5425,4.5898,2191300.0],["2016-05-27",4.5141,4.5898,4.4478,4.4952,1587000.0],["2016-05-31",4.5519,4.7034,4.5519,4.6276,2179700.0],["2016-06-01",4.5519,4.6087,4.4289,4.5993,2156700.0],["2016-06-02",4.4952,4.7128,4.4857,4.6844,2509900.0],["2016-06-03",4.7223,4.8642,4.675,4.7696,2643600.0],["2016-06-06",4.8642,5.3942,4.8642,5.3563,4410900.0],["2016-06-07",5.5172,6.1797,5.4415,6.1134,6440500.0],["2016-06-08",6.6812,6.7569,6.1986,6.2932,7585200.0],["2016-06-09",6.0282,6.3879,5.9809,6.3405,3778900.0],["2016-06-10",6.1229,6.2459,5.6592,5.7254,3899700.0],["2016-06-13",5.5078,5.9999,5.4226,5.6024,3035700.0],["2016-06-14",5.5361,5.6497,5.2712,5.3658,3783500.0],["2016-06-15",5.2333,5.5645,5.1481,5.2996,5089500.0],["2016-06-16",5.1576,5.186,4.8548,4.9778,4892700.0],["2016-06-17",5.2522,5.451,5.186,5.2901,3149400.0],["2016-06-20",5.6402,5.697,5.451,5.6497,3676900.0],["2016-06-21",5.5361,5.7349,5.451,5.6686,3970100.0],["2016-06-22",5.7727,5.8674,5.4131,5.4699,4099100.0],["2016-06-23",5.6402,5.697,5.5456,5.6781,2582200.0],["2016-06-24",5.0724,5.3942,5.044,5.1481,3408000.0],["2016-06-27",5.0346,5.1292,4.6655,4.7885,2762200.0],["2016-06-28",5.0535,5.2617,5.044,5.2238,3152300.0],["2016-06-29",5.3469,5.6497,5.3185,5.574,3349000.0],["2016-06-30",5.5361,5.5835,5.3658,5.4794,3529600.0],["2016-07-01",5.4794,5.8484,5.4604,5.7254,2578000.0],["2016-07-05",5.4226,5.432,5.1955,5.3279,4080500.0],["2016-07-06",5.2428,5.432,5.1955,5.4226,2638100.0],["2016-07-07",5.5551,5.6592,5.186,5.2522,4157900.0],["2016-07-08",5.3469,5.3847,5.1765,5.2806,2893500.0],["2016-07-11",5.309,5.3753,5.1292,5.1481,2475800.0],["2016-07-12",5.3563,5.4794,5.2522,5.4604,2986200.0],["2016-07-13",5.3942,5.4037,5.2049,5.2806,2959700.0],["2016-07-14",5.3942,5.3942,5.2806,5.3279,1975500.0],["2016-07-15",5.3563,5.3847,5.1955,5.2333,1578600.0],["2016-07-18",5.1765,5.2901,5.0535,5.2617,1420300.0],["2016-07-19",5.2333,5.2428,5.0914,5.1197,1442700.0],["2016-07-20",5.044,5.2522,4.9399,5.1671,2262300.0],["2016-07-21",5.186,5.2522,5.063,5.0914,2211700.0],["2016-07-22",5.1103,5.1103,4.8453,4.9494,2325100.0],["2016-07-25",4.8264,4.8264,4.5803,4.5898,3329200.0],["2016-07-26",4.5425,4.6371,4.4478,4.6087,2952200.0],["2016-07-27",4.6276,4.7507,4.3721,4.4384,3376000.0],["2016-07-28",4.4384,4.4668,4.1545,4.1829,3650500.0],["2016-07-29",4.0314,4.5519,4.022,4.4289,4386400.0],["2016-08-01",4.3248,4.3532,3.9557,3.9841,2767700.0],["2016-08-02",4.1545,4.3343,3.9936,4.1261,2337900.0],["2016-08-03",4.1072,4.3248,4.0693,4.2775,3566800.0],["2016-08-04",4.2207,4.5425,4.2018,4.4194,3192300.0],["2016-08-05",4.4195,4.4573,4.268,4.4289,2231000.0],["2016-08-08",4.5709,4.8548,4.5614,4.7791,3205500.0],["2016-08-09",4.8453,4.9305,4.675,4.7223,3189200.0],["2016-08-10",4.7412,4.8453,4.5235,4.5235,3462200.0],["2016-08-11",4.6182,4.8737,4.5614,4.7601,3011400.0],["2016-08-12",4.8548,4.9589,4.798,4.8737,2066600.0],["2016-08-15",4.9494,5.1387,4.921,5.0819,2532500.0],["2016-08-16",5.0819,5.186,5.0157,5.1197,2165900.0],["2016-08-17",5.0819,5.1387,4.9778,5.0724,1904600.0],["2016-08-18",5.1576,5.3374,5.1576,5.3279,1967900.0],["2016-08-19",5.3185,5.3185,5.1576,5.186,1412800.0],["2016-08-22",5.044,5.063,4.8453,4.9305,1650700.0],["2016-08-23",4.8737,5.1197,4.8548,5.0156,2028200.0],["2016-08-24",4.9116,5.0062,4.7034,4.7223,2258400.0],["2016-08-25",4.7223,4.8264,4.6276,4.6844,1672600.0],["2016-08-26",4.7412,4.8737,4.6087,4.6466,2575500.0],["2016-08-29",4.5898,4.5993,4.5046,4.533,1612300.0],["2016-08-30",4.5898,4.6371,4.3437,4.3532,2059500.0],["2016-08-31",4.3059,4.41,4.1734,4.2586,2246800.0],["2016-09-01",4.2018,4.3437,4.1639,4.3154,1667600.0],["2016-09-02",4.5141,4.5519,4.4289,4.4857,1962900.0],["2016-09-06",4.5046,4.5614,4.4478,4.5046,2007900.0],["2016-09-07",4.533,4.5614,4.3437,4.4384,2904500.0],["2016-09-08",4.533,4.6844,4.4289,4.6371,3617700.0],["2016-09-09",4.5235,4.5235,4.2491,4.3248,3703700.0],["2016-09-12",4.1734,4.3627,4.1261,4.1923,2143900.0],["2016-09-13",4.1072,4.1261,3.7949,3.8232,2920200.0],["2016-09-14",3.7759,3.9273,3.634,3.8138,4134800.0],["2016-09-15",3.8327,3.9463,3.7381,3.7475,2416000.0],["2016-09-16",3.6529,3.7854,3.634,3.7002,1738000.0],["2016-09-19",3.7949,3.8611,3.6529,3.6624,2157800.0],["2016-09-20",3.6245,3.634,3.4163,3.4636,2840900.0],["2016-09-21",3.5583,3.6718,3.5299,3.6624,2445400.0],["2016-09-22",3.8232,3.9463,3.7949,3.8516,2427500.0],["2016-09-23",3.8233,3.88,3.5677,3.6434,2644900.0],["2016-09-26",3.7381,3.7949,3.5772,3.5772,2272100.0],["2016-09-27",3.4636,3.5488,3.4069,3.492,2102400.0],["2016-09-28",3.5583,4.0598,3.3974,4.0504,5434500.0],["2016-09-29",4.1261,4.2586,3.9936,4.0693,4536100.0],["2016-09-30",4.1261,4.145,3.9936,4.022,2099800.0],["2016-10-03",4.0504,4.1166,3.9179,4.0409,2053200.0],["2016-10-04",4.0409,4.0977,3.8422,3.88,1869700.0],["2016-10-05",4.0598,4.2302,4.0125,4.2113,2712100.0],["2016-10-06",4.287,4.3627,4.1355,4.145,3015900.0],["2016-10-07",4.1734,4.2018,3.9179,4.0031,2298000.0],["2016-10-10",4.0882,4.2964,4.0882,4.2207,1953800.0],["2016-10-11",4.2207,4.2207,4.022,4.0882,2019700.0],["2016-10-12",4.022,4.022,3.9084,3.9841,1636000.0],["2016-10-13",3.9557,4.0882,3.8611,4.0409,1921300.0],["2016-10-14",4.0409,4.1072,3.9747,4.0504,1496600.0],["2016-10-17",4.0409,4.0598,3.88,3.8895,1677300.0],["2016-10-18",3.9936,4.0031,3.88,3.9273,1886300.0],["2016-10-19",4.0125,4.3154,3.9936,4.2207,2887600.0],["2016-10-20",4.0693,4.2207,4.0504,4.1545,2126400.0],["2016-10-21",4.0977,4.1639,4.0788,4.0977,1553500.0],["2016-10-24",4.0882,4.0882,3.899,3.9841,2108300.0],["2016-10-25",3.9747,4.0314,3.8706,3.88,2917500.0],["2016-10-26",3.8043,3.9463,3.7192,3.7854,3195900.0],["2016-10-27",3.8422,3.8706,3.7759,3.7854,2121800.0],["2016-10-28",3.757,3.8327,3.6718,3.7665,2471400.0],["2016-10-31",3.6908,3.7192,3.6056,3.6434,2113700.0],["2016-11-01",3.7381,3.8043,3.5961,3.7854,3835100.0],["2016-11-02",3.7854,3.7854,3.5393,3.5677,4686700.0],["2016-11-03",3.5867,3.6245,3.5015,3.5204,2994000.0],["2016-11-04",3.492,3.5961,3.4069,3.5015,3046100.0],["2016-11-07",3.5961,3.6718,3.5299,3.6529,2247400.0],["2016-11-08",3.5961,3.7286,3.5867,3.6813,2178000.0],["2016-11-09",3.5204,3.8422,3.5204,3.757,3592500.0],["2016-11-10",3.7002,3.8138,3.6813,3.6908,2753400.0],["2016-11-11",3.6434,3.6529,3.5015,3.5488,2488700.0],["2016-11-14",3.492,3.6529,3.492,3.6245,2195600.0],["2016-11-15",3.7097,3.9368,3.7097,3.8138,3287600.0],["2016-11-16",3.7949,3.8611,3.7002,3.7097,2621200.0],["2016-11-17",3.8138,3.88,3.634,3.634,3218900.0],["2016-11-18",3.6529,3.7759,3.6529,3.6813,2265700.0],["2016-11-21",3.8611,3.9557,3.8422,3.899,3103100.0],["2016-11-22",3.9273,3.9841,3.8233,3.88,3409700.0],["2016-11-23",3.7002,3.7759,3.6624,3.7381,4762400.0],["2016-11-25",3.7097,3.7381,3.634,3.6529,1206200.0],["2016-11-28",3.7286,3.7286,3.5677,3.5772,3205200.0],["2016-11-29",3.4636,3.511,3.4069,3.4731,3590800.0],["2016-11-30",3.8422,4.0977,3.7192,4.0598,9503700.0],["2016-12-01",4.3059,4.533,4.1166,4.2396,8470900.0],["2016-12-02",4.2207,4.3343,4.1923,4.3248,3626600.0],["2016-12-05",4.4289,4.5425,4.3816,4.4005,3938000.0],["2016-12-06",4.3059,4.4384,4.2491,4.41,3829100.0],["2016-12-07",4.3911,4.5235,4.3627,4.4384,4428100.0],["2016-12-08",4.4762,4.5425,4.4195,4.5235,3478100.0],["2016-12-09",4.6087,4.6276,4.5425,4.5993,3145000.0],["2016-12-12",5.186,5.309,4.9589,5.063,5378700.0],["2016-12-13",5.1765,5.2144,5.044,5.1481,3638900.0],["2016-12-14",5.044,5.0914,4.675,4.6844,4793200.0],["2016-12-15",4.5803,4.7885,4.4573,4.7791,3418100.0],["2016-12-16",4.8358,4.9021,4.7696,4.798,3088300.0],["2016-12-19",4.8075,4.8453,4.7507,4.7507,1586100.0],["2016-12-20",4.8264,4.8453,4.7034,4.7317,2356000.0],["2016-12-21",4.7696,4.8264,4.6087,4.6466,2698700.0],["2016-12-22",4.6466,4.7696,4.6182,4.6466,2923200.0],["2016-12-23",4.5993,4.6371,4.533,4.5614,2255000.0],["2016-12-27",4.6276,4.7034,4.6087,4.6939,1453800.0],["2016-12-28",4.6844,4.7791,4.6466,4.7223,2300800.0],["2016-12-29",4.7128,4.7128,4.6276,4.656,1657900.0],["2016-12-30",4.6466,4.7128,4.5993,4.6182,1722400.0],["2017-01-03",4.7601,4.921,4.6466,4.7791,3054900.0],["2017-01-04",4.8075,4.8453,4.7223,4.7696,1807300.0],["2017-01-05",4.8169,4.8548,4.7034,4.7128,2413800.0],["2017-01-06",4.7223,4.7412,4.6087,4.675,1970300.0],["2017-01-09",4.5141,4.5709,4.41,4.4384,2813000.0],["2017-01-10",4.4478,4.5046,4.3437,4.3721,2343300.0],["2017-01-11",4.4005,4.4384,4.287,4.3911,2081600.0],["2017-01-12",4.5046,4.5141,4.2207,4.2586,2649000.0],["2017-01-13",4.2586,4.268,4.1829,4.2113,1254300.0],["2017-01-17",4.2586,4.287,4.1545,4.1734,1634400.0],["2017-01-18",4.0788,4.0882,3.8611,3.9084,2987300.0],["2017-01-19",3.9084,3.9747,3.8043,3.8327,1948400.0],["2017-01-20",3.9368,3.9557,3.8043,3.8422,2279500.0],["2017-01-23",3.7949,3.88,3.7286,3.8706,1910200.0],["2017-01-24",3.9179,4.2113,3.9084,4.1545,3507000.0],["2017-01-25",4.1355,4.287,4.0977,4.1923,2104500.0],["2017-01-26",4.2586,4.3154,4.0314,4.0598,2851800.0],["2017-01-27",4.022,4.0314,3.8895,3.9273,1764200.0],["2017-01-30",3.899,3.899,3.7097,3.7381,2937900.0],["2017-01-31",3.7854,3.8327,3.7192,3.7854,1909800.0],["2017-02-01",3.8233,3.8233,3.6624,3.7949,2618400.0],["2017-02-02",3.8138,3.8422,3.7286,3.7759,1842900.0],["2017-02-03",3.7949,3.8516,3.7381,3.7949,1875400.0],["2017-02-06",3.8138,3.8138,3.5772,3.5961,3121700.0],["2017-02-07",3.5488,3.5488,3.3406,3.4069,4732000.0],["2017-02-08",3.369,3.5488,3.2838,3.5488,3838900.0],["2017-02-09",3.6529,3.7097,3.5393,3.5583,2126300.0],["2017-02-10",3.6624,3.7475,3.6624,3.6813,2086500.0],["2017-02-13",3.6529,3.7286,3.5961,3.7286,1805500.0],["2017-02-14",3.7854,3.8422,3.7097,3.8422,1692800.0],["2017-02-15",3.8138,3.8327,3.7381,3.7665,1910900.0],["2017-02-16",3.8327,3.8516,3.7192,3.7286,1320500.0],["2017-02-17",3.7002,3.7192,3.6624,3.6908,1226800.0],["2017-02-21",3.757,3.88,3.7475,3.8138,2321800.0],["2017-02-22",3.7286,3.7475,3.6245,3.6245,1921000.0],["2017-02-23",3.757,3.7759,3.6434,3.6718,1953900.0],["2017-02-24",3.6718,3.6718,3.5204,3.5488,1744800.0],["2017-02-27",3.5772,3.5961,3.4731,3.4826,1934100.0],["2017-02-28",3.4447,3.4636,3.3879,3.4352,1891800.0],["2017-03-01",3.4542,3.5299,3.4542,3.4542,2135600.0],["2017-03-02",3.4352,3.4352,3.2933,3.3406,2068700.0],["2017-03-03",3.3595,3.4447,3.3217,3.3974,1403700.0],["2017-03-06",3.369,3.5677,3.3501,3.5583,1893500.0],["2017-03-07",3.6624,3.6718,3.3974,3.5488,2527000.0],["2017-03-08",3.4826,3.5204,3.2176,3.2271,3042100.0],["2017-03-09",3.2176,3.3122,3.0946,3.2554,4225100.0],["2017-03-10",3.2744,3.3595,3.2365,3.3311,1529600.0],["2017-03-13",3.3122,3.4163,3.3122,3.3311,1245500.0],["2017-03-14",3.246,3.2649,3.0851,3.123,2795800.0],["2017-03-15",3.1797,3.3595,3.1703,3.3501,2289600.0],["2017-03-16",3.3595,3.3785,3.2933,3.3122,1047100.0],["2017-03-17",3.3406,3.369,3.1987,3.2554,2193000.0],["2017-03-20",3.2081,3.2744,3.1892,3.2271,1649500.0],["2017-03-21",3.2744,3.2933,3.0567,3.0946,1889400.0],["2017-03-22",3.0283,3.1135,2.9905,3.0946,2269300.0],["2017-03-23",3.0946,3.1324,3.0189,3.0851,2217900.0],["2017-03-24",3.0851,3.1324,2.9431,2.9715,2858400.0],["2017-03-27",2.9242,3.0567,2.8485,3.0378,2791700.0],["2017-03-28",3.0567,3.1797,3.0378,3.1608,2100400.0],["2017-03-29",3.1419,3.3501,3.1419,3.3028,2324300.0],["2017-03-30",3.3406,3.3785,3.246,3.2554,1976500.0],["2017-03-31",3.2271,3.3028,3.1892,3.2365,2510800.0],["2017-04-03",3.2271,3.2365,3.0851,3.1513,1360200.0],["2017-04-04",3.1703,3.2554,3.1135,3.246,1367900.0],["2017-04-05",3.2838,3.3785,3.1987,3.2081,2316200.0],["2017-04-06",3.246,3.2933,3.2081,3.2744,1961800.0],["2017-04-07",3.2838,3.3122,3.2176,3.2271,1050100.0],["2017-04-10",3.2649,3.3974,3.2649,3.369,1535000.0],["2017-04-11",3.3785,3.3785,3.2649,3.3406,1917700.0],["2017-04-12",3.3595,3.4352,3.2554,3.2838,2307600.0],["2017-04-13",3.3028,3.3217,3.1513,3.1797,1795300.0],["2017-04-17",3.1892,3.246,3.1419,3.1987,1119000.0],["2017-04-18",3.1419,3.2176,3.104,3.1135,1140500.0],["2017-04-19",3.123,3.123,2.9148,2.9242,1784700.0],["2017-04-20",2.9526,2.9715,2.8107,2.8201,2453500.0],["2017-04-21",2.8107,2.839,2.7444,2.8296,1918700.0],["2017-04-24",2.8485,2.8864,2.8107,2.8296,1174100.0],["2017-04-25",2.8201,2.839,2.7728,2.8107,1541400.0],["2017-04-26",2.7728,2.9053,2.7539,2.8012,1751400.0],["2017-04-27",2.7539,2.8012,2.6498,2.8012,2155700.0],["2017-04-28",2.839,2.8769,2.7917,2.858,1860300.0],["2017-05-01",2.839,2.858,2.7633,2.7728,934500.0],["2017-05-02",2.7823,2.8107,2.7255,2.7823,1339200.0],["2017-05-03",2.7917,2.8864,2.7633,2.8485,1539900.0],["2017-05-04",2.7917,2.7917,2.6498,2.6498,1924500.0],["2017-05-05",2.6876,2.9431,2.6687,2.9431,3026000.0],["2017-05-08",2.9431,3.0946,2.8769,3.0946,1908100.0],["2017-05-09",3.104,3.104,2.9715,3.0662,1782300.0],["2017-05-10",3.123,3.246,3.0851,3.1797,2072200.0],["2017-05-11",3.1987,3.2176,3.0756,3.0851,1539600.0],["2017-05-12",3.0946,3.1419,3.0283,3.0472,805700.0],["2017-05-15",3.1892,3.2649,3.1419,3.1513,1526000.0],["2017-05-16",3.1797,3.2365,3.1324,3.1419,1389000.0],["2017-05-17",3.123,3.1797,3.0567,3.0567,1563500.0],["2017-05-18",3.0189,3.1419,2.9715,3.0946,1310700.0],["2017-05-19",3.1513,3.2649,3.1419,3.246,1578100.0],["2017-05-22",3.2933,3.3122,3.1797,3.2271,790100.0],["2017-05-23",3.3028,3.3028,3.2176,3.2554,1204600.0],["2017-05-24",3.2649,3.2933,3.1135,3.1324,1233400.0],["2017-05-25",3.104,3.1987,2.8864,2.9053,2739700.0],["2017-05-26",2.9242,3.0189,2.9148,2.9621,1075400.0],["2017-05-30",2.9053,2.9053,2.7823,2.7917,1802000.0],["2017-05-31",2.7255,2.7728,2.6782,2.7539,1701100.0],["2017-06-01",2.7633,2.9053,2.7444,2.7633,1878500.0],["2017-06-02",2.7444,2.7444,2.6119,2.6498,2405600.0],["2017-06-05",2.6119,2.6687,2.5741,2.6592,1593900.0],["2017-06-06",2.6498,2.7539,2.6119,2.7444,1311600.0],["2017-06-07",2.716,2.7633,2.4889,2.4889,3394500.0],["2017-06-08",2.4794,2.5741,2.451,2.47,1891700.0],["2017-06-09",2.47,2.6214,2.47,2.6025,2060400.0],["2017-06-12",2.6782,2.7255,2.6403,2.6403,1675500.0],["2017-06-13",2.6592,2.7633,2.6308,2.7255,1676300.0],["2017-06-14",2.6971,2.6971,2.4794,2.4889,2552600.0],["2017-06-15",2.47,2.5173,2.2523,2.2712,2665800.0],["2017-06-16",2.2996,2.4037,2.2902,2.3943,1992300.0],["2017-06-19",2.3943,2.4037,2.3469,2.3659,1551100.0],["2017-06-20",2.2618,2.2996,2.1766,2.2902,2055200.0],["2017-06-21",2.2523,2.3091,2.063,2.0914,3565400.0],["2017-06-22",2.1387,2.1861,2.0725,2.0725,1372600.0],["2017-06-23",2.082,2.1387,2.0347,2.1009,1326800.0],["2017-06-26",2.1104,2.1671,2.0725,2.1482,1267100.0],["2017-06-27",2.2145,2.3091,2.1861,2.2712,1641400.0],["2017-06-28",2.2712,2.3753,2.2334,2.3564,1554100.0],["2017-06-29",2.3564,2.4132,2.2712,2.2807,1819600.0],["2017-06-30",2.3186,2.3564,2.2428,2.2996,1209600.0],["2017-07-03",2.2996,2.3943,2.2996,2.3564,491700.0],["2017-07-05",2.2334,2.2334,2.1009,2.1198,1477200.0],["2017-07-06",2.1387,2.2428,2.1009,2.1577,1656400.0],["2017-07-07",2.1198,2.1671,2.0157,2.1577,1867200.0],["2017-07-10",2.1293,2.1861,2.1009,2.1577,874900.0],["2017-07-11",2.1482,2.1861,2.1104,2.1293,985300.0],["2017-07-12",2.1955,2.2712,2.1766,2.205,1369100.0],["2017-07-13",2.205,2.2902,2.1955,2.2618,1480200.0],["2017-07-14",2.3091,2.3469,2.2902,2.328,858600.0],["2017-07-17",2.3186,2.3659,2.2902,2.2902,601700.0],["2017-07-18",2.3469,2.3564,2.2618,2.3186,794300.0],["2017-07-19",2.2996,2.4416,2.2996,2.4321,1314800.0],["2017-07-20",2.4794,2.4984,2.3564,2.3659,1035700.0],["2017-07-21",2.3375,2.3659,2.2996,2.3186,598400.0],["2017-07-24",2.3469,2.3943,2.2807,2.3091,771600.0],["2017-07-25",2.3659,2.5078,2.3659,2.4889,1453300.0],["2017-07-26",2.5457,2.6592,2.4984,2.6403,1772400.0],["2017-07-27",2.6498,2.6687,2.5551,2.6687,1634400.0],["2017-07-28",2.6687,2.7917,2.6687,2.6876,1409900.0],["2017-07-31",2.6782,2.6782,2.4984,2.6403,1180700.0],["2017-08-01",2.6592,2.7633,2.593,2.7444,2366100.0],["2017-08-02",2.7539,2.7633,2.6403,2.6971,1677300.0],["2017-08-03",2.716,2.7349,2.6025,2.6119,1325000.0],["2017-08-04",2.593,2.7255,2.5835,2.7066,1121800.0],["2017-08-07",2.6971,2.6971,2.5551,2.5835,768000.0],["2017-08-08",2.6403,2.6971,2.5835,2.6308,1988000.0],["2017-08-09",2.6403,2.6592,2.5457,2.5457,2359200.0],["2017-08-10",2.5551,2.6214,2.4227,2.4321,1845000.0],["2017-08-11",2.4227,2.5173,2.4037,2.4605,1056400.0],["2017-08-14",2.4416,2.4889,2.3848,2.3848,1446700.0],["2017-08-15",2.3753,2.4037,2.3186,2.3753,948500.0],["2017-08-16",2.3753,2.4416,2.328,2.3564,1348500.0],["2017-08-17",2.3186,2.4227,2.3186,2.3564,1541200.0],["2017-08-18",2.3753,2.451,2.3564,2.4132,1781400.0],["2017-08-21",2.4037,2.4132,2.2712,2.2996,1346200.0],["2017-08-22",2.328,2.3564,2.2902,2.328,1089900.0],["2017-08-23",2.2996,2.3753,2.2996,2.3469,1125600.0],["2017-08-24",2.3186,2.3469,2.2996,2.3186,645000.0],["2017-08-25",2.3469,2.3564,2.3091,2.3186,855800.0],["2017-08-28",2.3186,2.3186,2.1861,2.2239,1401700.0],["2017-08-29",2.2145,2.3091,2.205,2.2807,1309400.0],["2017-08-30",2.2618,2.3186,2.2428,2.2807,1210500.0],["2017-08-31",2.3186,2.4227,2.3186,2.4037,1273800.0],["2017-09-01",2.3848,2.4321,2.3659,2.4132,855000.0],["2017-09-05",2.47,2.5362,2.4605,2.4984,1679200.0],["2017-09-06",2.5173,2.6025,2.5173,2.593,1477300.0],["2017-09-07",2.5835,2.6025,2.5268,2.5457,975100.0],["2017-09-08",2.5268,2.5362,2.3943,2.4227,832000.0],["2017-09-11",2.4227,2.4794,2.4037,2.4321,1017400.0],["2017-09-12",2.47,2.5173,2.4227,2.4794,1081200.0],["2017-09-13",2.4984,2.6025,2.47,2.593,1602700.0],["2017-09-14",2.6025,2.7255,2.6025,2.6592,1347800.0],["2017-09-15",2.6971,2.6971,2.5457,2.5646,1296500.0],["2017-09-18",2.5362,2.593,2.5173,2.5457,876600.0],["2017-09-19",2.5741,2.6025,2.5173,2.5646,921900.0],["2017-09-20",2.5741,2.7349,2.5741,2.6971,1629000.0],["2017-09-21",2.6876,2.8201,2.6403,2.7633,1239800.0],["2017-09-22",2.7444,2.8296,2.7255,2.7539,1085300.0],["2017-09-25",2.7917,2.9337,2.7917,2.8958,2558000.0],["2017-09-26",2.8674,2.9526,2.8107,2.9337,1625600.0],["2017-09-27",2.9431,2.981,2.8296,2.8958,1722100.0],["2017-09-28",2.9431,2.9905,2.8485,2.8769,1590100.0],["2017-09-29",2.8769,2.8958,2.839,2.8485,976800.0],["2017-10-02",2.7444,2.8201,2.716,2.8012,1387100.0],["2017-10-03",2.7633,2.8769,2.7633,2.839,941400.0],["2017-10-04",2.8107,2.8864,2.7823,2.7823,1210700.0],["2017-10-05",2.8201,2.8958,2.8012,2.8107,924300.0],["2017-10-06",2.716,2.7539,2.6403,2.6687,1594900.0],["2017-10-09",2.716,2.7444,2.6309,2.6403,783200.0],["2017-10-10",2.7444,2.7823,2.7066,2.716,1186700.0],["2017-10-11",2.7539,2.7633,2.6592,2.7066,841200.0],["2017-10-12",2.6971,2.716,2.6119,2.6592,938900.0],["2017-10-13",2.6782,2.7255,2.6309,2.6498,1037800.0],["2017-10-16",2.6592,2.7066,2.5457,2.5646,1412700.0],["2017-10-17",2.5646,2.6025,2.5078,2.5646,1013500.0],["2017-10-18",2.5741,2.6119,2.5078,2.5173,788900.0],["2017-10-19",2.4889,2.4889,2.4227,2.4321,1113800.0],["2017-10-20",2.4132,2.4416,2.3753,2.4037,629900.0],["2017-10-23",2.4227,2.4321,2.2807,2.2902,1384200.0],["2017-10-24",2.3469,2.3659,2.2523,2.2712,1330200.0],["2017-10-25",2.2712,2.2902,2.1861,2.2428,1280300.0],["2017-10-26",2.2618,2.2618,2.1766,2.205,1240800.0],["2017-10-27",2.1955,2.4037,2.1955,2.3753,1537500.0],["2017-10-30",2.3564,2.4984,2.3564,2.4794,1700900.0],["2017-10-31",2.451,2.6309,2.4321,2.6119,1225300.0],["2017-11-01",2.6592,2.8012,2.6214,2.7349,2470200.0],["2017-11-02",2.6782,2.7728,2.6025,2.6971,2575700.0],["2017-11-03",2.6971,2.8958,2.6971,2.8864,1986600.0],["2017-11-06",2.9431,3.2176,2.9337,3.1703,4464900.0],["2017-11-07",3.1703,3.2081,3.0662,3.1513,2602300.0],["2017-11-08",3.123,3.246,2.9905,3.1608,2954100.0],["2017-11-09",3.1608,3.2554,3.1324,3.1324,2204900.0],["2017-11-10",3.1608,3.1987,3.104,3.1135,1394100.0],["2017-11-13",3.1797,3.246,3.104,3.123,2403500.0],["2017-11-14",3.0946,3.1135,2.8864,2.9053,2215200.0],["2017-11-15",2.8107,2.8864,2.7539,2.7728,2000400.0],["2017-11-16",2.7633,2.8485,2.716,2.7255,1620200.0],["2017-11-17",2.7917,2.9242,2.7728,2.8864,2245700.0],["2017-11-20",2.858,3.0094,2.7066,2.8769,2332800.0],["2017-11-21",2.8958,2.9999,2.8201,2.8201,2183100.0],["2017-11-22",2.9526,2.9715,2.8674,2.9526,1847500.0],["2017-11-24",3.0662,3.123,3.0472,3.104,1455700.0],["2017-11-27",3.0472,3.0567,2.8958,2.9053,2140400.0],["2017-11-28",2.8958,2.9242,2.858,2.8769,1221600.0],["2017-11-29",2.8769,2.9999,2.858,2.9905,2346900.0],["2017-11-30",3.0567,3.2081,3.0567,3.1797,4073900.0],["2017-12-01",3.2554,3.4163,3.246,3.3311,4598100.0],["2017-12-04",3.2933,3.3406,3.1324,3.1513,2306800.0],["2017-12-05",3.1135,3.2838,3.1135,3.246,1916000.0],["2017-12-06",3.1987,3.2176,3.0283,3.0283,2298100.0],["2017-12-07",3.0378,3.0756,2.9621,2.9621,1303700.0],["2017-12-08",3.0756,3.0851,2.9715,2.9999,1364300.0],["2017-12-11",2.9999,2.9999,2.8769,2.9148,1693200.0],["2017-12-12",2.9337,2.9715,2.8296,2.8485,1585700.0],["2017-12-13",2.839,2.8674,2.7917,2.8012,1311800.0],["2017-12-14",2.7633,2.8485,2.7444,2.7823,1768900.0],["2017-12-15",2.8012,2.8107,2.6214,2.6308,1418800.0],["2017-12-18",2.6498,2.7066,2.593,2.6403,2282900.0],["2017-12-19",2.6782,2.6782,2.5646,2.5646,1149200.0],["2017-12-20",2.5835,2.6592,2.5362,2.6308,1710400.0],["2017-12-21",2.6309,2.716,2.593,2.6971,2258200.0],["2017-12-22",2.6876,2.7349,2.6119,2.6403,1823200.0],["2017-12-26",2.6782,2.981,2.6498,2.9242,2526800.0],["2017-12-27",2.8769,2.8769,2.7255,2.7539,2296100.0],["2017-12-28",2.7633,2.839,2.7539,2.839,1822200.0],["2017-12-29",2.8864,2.9242,2.8107,2.839,1968600.0],["2018-01-02",2.8958,2.9431,2.8769,2.9337,1755200.0],["2018-01-03",3.0094,3.104,2.981,3.0851,2105600.0],["2018-01-04",3.0946,3.1419,3.0283,3.104,2249900.0],["2018-01-05",3.0472,3.0472,2.9242,2.9431,2416300.0],["2018-01-08",2.981,2.981,2.8769,2.9242,1372300.0],["2018-01-09",2.9621,3.0378,2.8864,3.0189,2727100.0],["2018-01-10",3.0756,3.1419,3.0094,3.0378,1956300.0],["2018-01-11",3.104,3.227,3.0756,3.1135,2981800.0],["2018-01-12",3.1324,3.1987,3.0851,3.1608,2335400.0],["2018-01-16",3.2176,3.2271,3.0851,3.104,2674100.0],["2018-01-17",3.0946,3.2081,3.0662,3.1608,2321200.0],["2018-01-18",3.1703,3.2176,3.0851,3.1135,1926600.0],["2018-01-19",3.0851,3.1135,3.0094,3.0851,1324500.0],["2018-01-22",3.123,3.1703,3.0472,3.1513,1707100.0],["2018-01-23",3.1703,3.2838,3.1419,3.2649,2171300.0],["2018-01-24",3.2649,3.2933,3.1797,3.2744,2151800.0],["2018-01-25",3.3122,3.3501,3.1703,3.1797,2228000.0],["2018-01-26",3.1797,3.246,3.1513,3.1797,1218500.0],["2018-01-29",3.1324,3.1608,3.0378,3.0472,1748500.0],["2018-01-30",2.9715,2.9905,2.8485,2.8958,2472800.0],["2018-01-31",2.9053,2.9337,2.8107,2.8769,2269800.0],["2018-02-01",2.8958,2.9715,2.8485,2.8864,2338400.0],["2018-02-02",2.8296,2.8296,2.6498,2.7066,2939100.0],["2018-02-05",2.6592,2.7349,2.5646,2.6119,2657700.0],["2018-02-06",2.5078,2.6876,2.4794,2.6592,2321600.0],["2018-02-07",2.6592,2.6971,2.4889,2.5173,2125000.0],["2018-02-08",2.5173,2.5551,2.3848,2.3848,2018200.0],["2018-02-09",2.3943,2.4132,2.2523,2.3848,2449400.0],["2018-02-12",2.4416,2.4984,2.3943,2.4794,1798000.0],["2018-02-13",2.4227,2.4227,2.3375,2.3753,1278000.0],["2018-02-14",2.3469,2.5078,2.2807,2.4984,1545400.0],["2018-02-15",2.4984,2.4984,2.3564,2.451,1572100.0],["2018-02-16",2.4416,2.4889,2.4037,2.4227,1224800.0],["2018-02-20",2.4227,2.4794,2.4132,2.4416,1088500.0],["2018-02-21",2.4227,2.4889,2.3848,2.3943,934000.0],["2018-02-22",2.4321,2.4984,2.3943,2.451,1237100.0],["2018-02-23",2.4605,2.5457,2.4605,2.5457,1153700.0],["2018-02-26",2.5646,2.6498,2.5457,2.6403,1234400.0],["2018-02-27",2.6403,2.6592,2.5457,2.5646,1715300.0],["2018-02-28",2.5835,2.6025,2.4037,2.4132,1448800.0],["2018-03-01",2.3943,2.4227,2.2618,2.3091,2136400.0],["2018-03-02",2.2712,2.3753,2.2428,2.3659,1154600.0],["2018-03-05",2.3659,2.6119,2.3469,2.593,2189600.0],["2018-03-06",2.8107,2.858,2.6592,2.716,4993600.0],["2018-03-07",2.6782,2.7444,2.593,2.7066,2807400.0],["2018-03-08",2.716,2.7349,2.6309,2.6876,1549300.0],["2018-03-09",2.8201,2.8674,2.7444,2.7539,2128600.0],["2018-03-12",2.7633,2.7917,2.6782,2.7444,1859500.0],["2018-03-13",2.7633,2.8107,2.6498,2.6782,2264900.0],["2018-03-14",2.7066,2.7066,2.6025,2.6403,1614100.0],["2018-03-15",2.6782,2.6782,2.5457,2.593,1110300.0],["2018-03-16",2.593,2.6687,2.5457,2.6403,1494500.0],["2018-03-19",2.6119,2.6687,2.5457,2.5835,1053800.0],["2018-03-20",2.6214,2.6687,2.6119,2.6119,1216400.0],["2018-03-21",2.6687,2.8674,2.6592,2.858,3162300.0],["2018-03-22",2.7728,2.8296,2.7255,2.7539,1439600.0],["2018-03-23",2.7917,2.8769,2.6498,2.6687,2791000.0],["2018-03-26",2.7066,2.7633,2.6876,2.7633,1420900.0],["2018-03-27",2.7633,2.8107,2.6214,2.6308,1198600.0],["2018-03-28",2.6119,2.6214,2.4889,2.4889,1791900.0],["2018-03-29",2.5078,2.6403,2.5078,2.593,1665100.0],["2018-04-02",2.593,2.593,2.451,2.5173,2085700.0],["2018-04-03",2.5173,2.6119,2.47,2.6025,1634300.0],["2018-04-04",2.5078,2.6592,2.47,2.6403,1430200.0],["2018-04-05",2.6403,2.7823,2.6119,2.7444,1698100.0],["2018-04-06",2.7349,2.8201,2.6782,2.7917,1984100.0],["2018-04-09",2.8201,2.8864,2.7728,2.8012,1990500.0],["2018-04-10",2.8769,2.9999,2.858,2.9526,2070700.0],["2018-04-11",2.9526,3.1135,2.9526,3.0378,1696300.0],["2018-04-12",3.0283,3.104,2.9621,3.0662,1325200.0],["2018-04-13",3.104,3.1608,3.0851,3.123,1512800.0],["2018-04-16",3.123,3.2744,3.0567,3.1987,2079900.0],["2018-04-17",3.2176,3.3785,3.1608,3.3501,2346100.0],["2018-04-18",3.4447,3.5961,3.4163,3.5393,2697000.0],["2018-04-19",3.5961,3.6908,3.5488,3.5961,2342200.0],["2018-04-20",3.5583,3.6813,3.4352,3.6245,2456200.0],["2018-04-23",3.5961,3.8138,3.5299,3.8043,2717500.0],["2018-04-24",3.899,3.9463,3.6718,3.7949,4158900.0],["2018-04-25",3.7759,4.0788,3.7192,4.0598,4669400.0],["2018-04-26",4.1923,4.2302,4.0693,4.1734,4398700.0],["2018-04-27",4.1072,4.2207,3.9652,4.0409,2908000.0],["2018-04-30",4.022,4.3059,3.9841,4.2302,4153100.0],["2018-05-01",4.2018,4.3343,4.1545,4.2775,3036500.0],["2018-05-02",4.268,4.3154,4.2207,4.2586,2362000.0],["2018-05-03",4.2207,4.3059,4.1166,4.2396,2736800.0],["2018-05-04",3.88,4.1829,3.88,4.0977,5512500.0],["2018-05-07",4.2491,4.3721,4.145,4.1545,3913900.0],["2018-05-08",4.1545,4.3154,3.9841,4.2775,4248000.0],["2018-05-09",4.4384,4.5898,4.41,4.4762,3941700.0],["2018-05-10",4.5425,4.5425,4.3437,4.41,3626400.0],["2018-05-11",4.4005,4.4478,4.3343,4.3532,2303800.0],["2018-05-14",4.3721,4.4478,4.3721,4.4005,2078000.0],["2018-05-15",4.4005,4.4668,4.3437,4.3721,2514500.0],["2018-05-16",4.3532,4.4005,4.2491,4.3532,2616800.0],["2018-05-17",4.3816,4.4952,4.3816,4.4668,2886500.0],["2018-05-18",4.4573,4.4573,4.3532,4.3816,1607100.0],["2018-05-21",4.4195,4.4762,4.3816,4.4668,1626300.0],["2018-05-22",4.4952,4.5235,4.3627,4.3627,2393200.0],["2018-05-23",4.3437,4.3437,4.1261,4.2207,3248600.0],["2018-05-24",4.0693,4.1829,4.0693,4.1545,2584400.0],["2018-05-25",3.9841,3.9841,3.8233,3.899,4474200.0],["2018-05-29",3.8516,3.9841,3.8422,3.9084,2717800.0],["2018-05-30",3.9747,4.1734,3.9652,4.1072,2613000.0],["2018-05-31",4.0314,4.0882,3.9084,3.9557,2854000.0],["2018-06-01",3.9557,3.9747,3.8233,3.899,2530600.0],["2018-06-04",3.9273,3.9557,3.6624,3.757,3108200.0],["2018-06-05",3.7002,3.899,3.6908,3.7854,1893700.0],["2018-06-06",3.8138,3.88,3.7665,3.8422,1890400.0],["2018-06-07",3.899,4.145,3.8895,4.0882,3113000.0],["2018-06-08",4.0882,4.0977,3.9557,3.9841,2258100.0],["2018-06-11",3.9368,4.0409,3.88,3.9936,1961800.0],["2018-06-12",3.9936,4.145,3.9747,4.0409,1620300.0],["2018-06-13",4.022,4.1166,3.9841,4.022,1755800.0],["2018-06-14",4.0598,4.0882,3.88,3.88,1506100.0],["2018-06-15",3.8422,3.8422,3.6151,3.6529,2665100.0],["2018-06-18",3.4542,3.4826,3.0946,3.2176,7620000.0],["2018-06-19",3.2176,3.3028,3.1324,3.1419,4674600.0],["2018-06-20",3.227,3.227,3.104,3.1135,3735200.0],["2018-06-21",3.0851,3.104,2.9999,2.9999,2277300.0],["2018-06-22",3.1513,3.1513,3.0189,3.0946,3209200.0],["2018-06-25",3.104,3.1324,2.9905,3.0283,2490800.0],["2018-06-26",3.0378,3.123,3.0094,3.1135,2424800.0],["2018-06-27",3.1892,3.2176,3.1419,3.1419,2847300.0],["2018-06-28",3.1608,3.1703,3.0851,3.123,2138900.0],["2018-06-29",3.1608,3.2176,3.1419,3.1513,1837000.0],["2018-07-02",3.1324,3.1513,3.0567,3.0662,964100.0],["2018-07-03",3.1608,3.2554,3.1135,3.1513,2318100.0],["2018-07-05",3.1703,3.1797,3.1135,3.1419,1760400.0],["2018-07-06",3.1135,3.2365,3.104,3.2176,1965000.0],["2018-07-09",3.2365,3.2838,3.2081,3.2176,2049600.0],["2018-07-10",3.2649,3.3879,3.2365,3.3595,2991000.0],["2018-07-11",3.3028,3.4258,3.2176,3.2744,2965700.0],["2018-07-12",3.2933,3.3217,3.1892,3.2081,1812400.0],["2018-07-13",3.1892,3.3311,3.1892,3.2554,1428200.0],["2018-07-16",3.1892,3.2081,3.0472,3.0851,2061500.0],["2018-07-17",3.0567,3.1608,3.0378,3.1135,1571000.0],["2018-07-18",3.0756,3.1135,3.0094,3.104,1804800.0],["2018-07-19",3.0662,3.1513,3.0378,3.0472,1462100.0],["2018-07-20",3.0851,3.104,3.0472,3.0851,1055700.0],["2018-07-23",3.0851,3.123,3.0378,3.0567,1806500.0],["2018-07-24",3.0946,3.1513,3.0851,3.0851,1216200.0],["2018-07-25",3.1324,3.1419,3.0567,3.123,1386500.0],["2018-07-26",3.0851,3.1324,3.0662,3.0756,1320800.0],["2018-07-27",3.0756,3.104,2.9999,3.0094,2240600.0],["2018-07-30",3.0567,3.1135,3.0283,3.0567,1388200.0],["2018-07-31",3.0472,3.0472,2.8201,2.9431,3651700.0],["2018-08-01",2.9526,3.0567,2.9337,3.0094,2117800.0],["2018-08-02",2.9621,3.0946,2.9431,3.0472,2082700.0],["2018-08-03",2.9621,3.1135,2.9431,3.0946,1328400.0],["2018-08-06",3.104,3.1419,3.0567,3.0662,672300.0],["2018-08-07",3.1419,3.1419,3.0283,3.0567,1501100.0],["2018-08-08",3.0283,3.0567,2.9715,3.0189,1883600.0],["2018-08-09",2.9999,3.0472,2.9621,2.9715,1252400.0],["2018-08-10",2.9715,2.9905,2.9053,2.9337,1853500.0],["2018-08-13",2.9242,2.981,2.7917,2.8012,2937100.0],["2018-08-14",2.858,2.8674,2.6592,2.6971,2904000.0],["2018-08-15",2.6687,2.6687,2.5173,2.5741,3453600.0],["2018-08-16",2.5741,2.6403,2.5741,2.5835,939400.0],["2018-08-17",2.6214,2.6403,2.5362,2.6308,1429800.0],["2018-08-20",2.6498,2.7444,2.6403,2.7066,1876100.0],["2018-08-21",2.7633,2.9431,2.7444,2.8201,1795700.0],["2018-08-22",2.9053,2.9999,2.8201,2.858,4358000.0],["2018-08-23",2.9148,3.0756,2.858,3.0662,3606900.0],["2018-08-24",3.1892,3.2554,3.0946,3.1324,2965500.0],["2018-08-27",3.1324,3.2081,3.1324,3.1703,1451700.0],["2018-08-28",3.1797,3.2176,3.0567,3.0662,1843100.0],["2018-08-29",3.0851,3.1513,3.0378,3.123,2152400.0],["2018-08-30",3.123,3.1608,2.8769,2.9242,4765000.0],["2018-08-31",2.8864,2.9053,2.8012,2.8296,3456000.0],["2018-09-04",2.839,2.8769,2.6592,2.7066,3118300.0],["2018-09-05",2.6592,2.6687,2.5646,2.593,2917500.0],["2018-09-06",2.6025,2.6214,2.4889,2.5362,2939100.0],["2018-09-07",2.5078,2.5741,2.4227,2.5362,4651500.0],["2018-09-10",2.5646,2.6025,2.4889,2.5078,2812800.0],["2018-09-11",2.5078,2.6403,2.4605,2.6308,2863700.0],["2018-09-12",2.7444,2.7633,2.6309,2.6498,2811500.0],["2018-09-13",2.6214,2.6592,2.5646,2.593,2461100.0],["2018-09-14",2.6025,2.6498,2.5551,2.6025,1442200.0],["2018-09-17",2.6592,2.6592,2.5646,2.5741,1271000.0],["2018-09-18",2.593,2.6592,2.5835,2.6498,1379900.0],["2018-09-19",2.6498,2.6971,2.6214,2.6308,2552700.0],["2018-09-20",2.6403,2.6687,2.5268,2.5551,2026700.0],["2018-09-21",2.5741,2.6309,2.5362,2.5362,2326100.0],["2018-09-24",2.593,2.8296,2.593,2.7917,4634800.0],["2018-09-25",2.8769,2.9431,2.7728,2.7823,1945300.0],["2018-09-26",2.7728,2.8012,2.6687,2.6782,1880300.0],["2018-09-27",2.7066,2.7539,2.6782,2.716,2276300.0],["2018-09-28",2.7066,2.839,2.7066,2.7539,2379100.0],["2018-10-01",2.9053,2.9621,2.8107,2.8864,3751100.0],["2018-10-02",2.9053,2.9242,2.7823,2.7917,2074900.0],["2018-10-03",2.7917,2.9148,2.7444,2.8864,2190600.0],["2018-10-04",2.8769,2.8769,2.6971,2.7255,2290400.0],["2018-10-05",2.716,2.7823,2.6592,2.7066,2018000.0],["2018-10-08",2.6782,2.7066,2.6309,2.6687,646900.0],["2018-10-09",2.6687,2.7633,2.6687,2.7349,1934300.0],["2018-10-10",2.7255,2.7349,2.4794,2.4984,3464300.0],["2018-10-11",2.4794,2.4984,2.328,2.3659,4347400.0],["2018-10-12",2.4605,2.4605,2.2902,2.3186,4031500.0],["2018-10-15",2.3564,2.3564,2.2334,2.2618,2551800.0],["2018-10-16",2.2807,2.3469,2.2523,2.2523,2927900.0],["2018-10-17",2.2618,2.2618,2.1293,2.1671,3317700.0],["2018-10-18",2.1293,2.1387,2.0441,2.0441,3372300.0],["2018-10-19",2.0725,2.1671,2.0725,2.1577,2356500.0],["2018-10-22",2.1671,2.1955,2.1009,2.1104,1753100.0],["2018-10-23",2.082,2.082,1.9211,1.9968,4355200.0],["2018-10-24",2.0347,2.063,1.8454,1.8548,4595300.0],["2018-10-25",1.8832,2.0157,1.8359,2.0063,3577300.0],["2018-10-26",1.94,2.063,1.9022,2.0157,2194100.0],["2018-10-29",2.0157,2.0157,1.8265,1.8738,2922800.0],["2018-10-30",1.8359,1.8832,1.7981,1.8643,2291900.0],["2018-10-31",1.8927,1.9873,1.8927,1.9306,2438600.0],["2018-11-01",1.9495,2.0157,1.9211,2.0063,3577000.0],["2018-11-02",2.1009,2.1104,1.8548,1.9495,5310900.0],["2018-11-05",1.9968,2.1009,1.9779,2.0914,3738900.0],["2018-11-06",2.082,2.1198,1.9873,2.0347,2689300.0],["2018-11-07",2.082,2.1009,1.9968,2.0441,2060300.0],["2018-11-08",2.0347,2.0441,1.9589,1.9684,1581000.0],["2018-11-09",1.9116,1.9306,1.7981,1.8832,3355700.0],["2018-11-12",1.94,1.94,1.7791,1.7981,2713900.0],["2018-11-13",1.7791,1.7981,1.6088,1.6088,4346800.0],["2018-11-14",1.6561,1.694,1.5804,1.6561,2823200.0],["2018-11-15",1.6561,1.7791,1.5899,1.7507,3751200.0],["2018-11-16",1.7886,1.8738,1.7413,1.8643,4179900.0],["2018-11-19",1.8643,1.8927,1.8075,1.8643,2437000.0],["2018-11-20",1.7886,1.7981,1.6656,1.6845,3448700.0],["2018-11-21",1.7034,1.7981,1.7034,1.7697,1585600.0],["2018-11-23",1.675,1.7697,1.675,1.7507,1711900.0],["2018-11-26",1.7981,1.8359,1.7224,1.7318,1887000.0],["2018-11-27",1.7413,1.7697,1.6466,1.7034,2023900.0],["2018-11-28",1.7034,1.7318,1.6372,1.6561,2014800.0],["2018-11-29",1.6845,1.817,1.675,1.7886,2305100.0],["2018-11-30",1.7791,1.7791,1.7034,1.7413,1812900.0],["2018-12-03",1.8832,1.94,1.8359,1.9306,2503100.0],["2018-12-04",1.94,1.9684,1.7981,1.8359,2713300.0],["2018-12-06",1.7602,1.8265,1.7507,1.7507,2276600.0],["2018-12-07",1.8738,1.9116,1.7413,1.7602,2881300.0],["2018-12-10",1.7224,1.7413,1.5993,1.6277,3448500.0],["2018-12-11",1.6845,1.6845,1.552,1.5709,2230600.0],["2018-12-12",1.6372,1.6656,1.5899,1.5899,2008400.0],["2018-12-13",1.5804,1.7602,1.5709,1.7318,2802000.0],["2018-12-14",1.694,1.7507,1.6466,1.6656,3548300.0],["2018-12-17",1.6656,1.7034,1.5236,1.552,4229200.0],["2018-12-18",1.552,1.5615,1.3911,1.4195,5941700.0],["2018-12-19",1.429,1.5615,1.4195,1.5142,3138000.0],["2018-12-20",1.4763,1.552,1.4195,1.4385,3710200.0],["2018-12-21",1.4385,1.4574,1.3817,1.3817,2786700.0],["2018-12-24",1.3627,1.3722,1.306,1.3438,1603600.0],["2018-12-26",1.3627,1.5331,1.306,1.5331,2830100.0],["2018-12-27",1.4479,1.4858,1.4006,1.4574,2430600.0],["2018-12-28",1.4668,1.6372,1.4479,1.5804,2785900.0],["2018-12-31",1.6088,1.694,1.5709,1.6656,3029400.0],["2019-01-02",1.5804,1.7602,1.5804,1.7034,2474000.0],["2019-01-03",1.7318,1.7507,1.6466,1.7034,2383400.0],["2019-01-04",1.7697,1.8265,1.7318,1.7981,1628300.0],["2019-01-07",1.8265,1.8927,1.7791,1.817,2505700.0],["2019-01-08",1.8548,1.8832,1.7318,1.7602,2312800.0],["2019-01-09",1.8265,1.8548,1.7507,1.8265,2065200.0],["2019-01-10",1.7697,1.8738,1.7697,1.8643,1273000.0],["2019-01-11",1.8643,1.9116,1.8075,1.8927,2146400.0],["2019-01-14",1.8738,1.9116,1.8359,1.8454,1302700.0],["2019-01-15",1.8738,1.9306,1.8643,1.9116,1612400.0],["2019-01-16",1.9211,1.9495,1.8927,1.9211,985200.0],["2019-01-17",1.8927,1.9022,1.8548,1.8643,1753500.0],["2019-01-18",1.8548,1.8927,1.7981,1.817,2820800.0],["2019-01-22",1.6845,1.7129,1.5993,1.6372,2348400.0],["2019-01-23",1.6466,1.6656,1.5425,1.5615,2176600.0],["2019-01-24",1.5615,1.5899,1.5331,1.552,2216200.0],["2019-01-25",1.5709,1.6088,1.552,1.5993,1688300.0],["2019-01-28",1.5615,1.5804,1.5142,1.5425,1781400.0],["2019-01-29",1.5615,1.5804,1.5142,1.5236,1789400.0],["2019-01-30",1.5425,1.6277,1.5236,1.5899,2362000.0],["2019-01-31",1.6088,1.6466,1.5615,1.5899,1779300.0],["2019-02-01",1.5899,1.6183,1.5615,1.5804,1909800.0],["2019-02-04",1.5615,1.5804,1.5331,1.5615,1426400.0],["2019-02-05",1.552,1.5804,1.5236,1.5425,1916200.0],["2019-02-06",1.5331,1.552,1.4763,1.4858,2139800.0],["2019-02-07",1.4668,1.4763,1.3911,1.4195,2842800.0],["2019-02-08",1.429,1.4479,1.4101,1.4195,1280900.0],["2019-02-11",1.4195,1.4668,1.4006,1.4385,1449300.0],["2019-02-12",1.4952,1.4952,1.4385,1.4858,1256700.0],["2019-02-13",1.5047,1.5709,1.4763,1.5615,1825700.0],["2019-02-14",1.5331,1.6183,1.5331,1.5899,1331000.0],["2019-02-15",1.6372,1.675,1.6183,1.6277,1570100.0],["2019-02-19",1.6277,1.7224,1.6277,1.7129,1533500.0],["2019-02-20",1.7129,1.7602,1.6845,1.7034,1760000.0],["2019-02-21",1.694,1.694,1.6088,1.6183,1919500.0],["2019-02-22",1.6561,1.7034,1.6466,1.6656,1109500.0],["2019-02-25",1.6372,1.6845,1.6277,1.6372,973700.0],["2019-02-26",1.6183,1.7507,1.6088,1.7413,1754400.0],["2019-02-27",1.7602,1.8359,1.7507,1.7507,1454000.0],["2019-02-28",1.7602,1.7602,1.6845,1.694,1192200.0],["2019-03-01",1.694,1.7697,1.694,1.7224,1673900.0],["2019-03-04",1.7318,1.7413,1.6372,1.6656,1808300.0],["2019-03-05",1.694,1.694,1.6466,1.6845,1177700.0],["2019-03-06",1.6183,1.7129,1.6183,1.6372,2880000.0],["2019-03-07",1.675,1.675,1.5615,1.5899,1486700.0],["2019-03-08",1.5615,1.5993,1.4858,1.5899,3283600.0],["2019-03-11",1.6183,1.6561,1.5899,1.6183,1324000.0],["2019-03-12",1.6277,1.6561,1.5993,1.6088,1105600.0],["2019-03-13",1.6277,1.6656,1.6088,1.6561,1609400.0],["2019-03-14",1.6466,1.6656,1.6277,1.6372,837200.0],["2019-03-15",1.6277,1.6372,1.5899,1.5899,1162100.0],["2019-03-18",1.5993,1.6466,1.5899,1.6466,831600.0],["2019-03-19",1.6466,1.6845,1.6183,1.6183,1295000.0],["2019-03-20",1.6183,1.7507,1.5899,1.7034,2905000.0],["2019-03-21",1.7318,1.7791,1.7034,1.7697,3242500.0],["2019-03-22",1.7507,1.7507,1.6466,1.6656,1846400.0],["2019-03-25",1.6466,1.675,1.6183,1.6372,1236100.0],["2019-03-26",1.675,1.7318,1.6656,1.7034,1629300.0],["2019-03-27",1.694,1.7129,1.6372,1.6466,1134700.0],["2019-03-28",1.6466,1.6466,1.5993,1.6277,987600.0],["2019-03-29",1.6845,1.6845,1.5993,1.5993,1926600.0],["2019-04-01",1.6372,1.6656,1.6183,1.6277,1948100.0],["2019-04-02",1.6372,1.6466,1.5804,1.5993,1488400.0],["2019-04-03",1.6183,1.6183,1.5331,1.552,1742600.0],["2019-04-04",1.5425,1.5993,1.5331,1.5709,1321300.0],["2019-04-05",1.5709,1.7034,1.5709,1.6845,1888700.0],["2019-04-08",1.7034,1.7981,1.7034,1.7886,2854700.0],["2019-04-09",1.7886,1.7886,1.7224,1.7413,1659300.0],["2019-04-10",1.7602,1.9968,1.7602,1.9873,4747100.0],["2019-04-11",1.9495,2.1104,1.9211,2.0063,4202400.0],["2019-04-12",2.1009,2.1387,2.0347,2.063,2757500.0],["2019-04-15",2.0347,2.1009,2.0063,2.0157,2069300.0],["2019-04-16",2.0252,2.0441,1.94,1.9779,2338700.0],["2019-04-17",2.0157,2.0347,1.9779,2.0063,2371100.0],["2019-04-18",2.0063,2.0347,1.9589,1.9779,1867900.0],["2019-04-22",2.063,2.1671,2.0347,2.1293,2958600.0],["2019-04-23",2.1387,2.1766,2.082,2.1671,3124300.0],["2019-04-24",2.1766,2.1955,2.0157,2.0252,1874900.0],["2019-04-25",2.0347,2.0441,1.94,1.9495,2028200.0],["2019-04-26",1.9116,1.94,1.8265,1.9306,2862600.0],["2019-04-29",1.9306,2.0157,1.8832,1.9779,1384100.0],["2019-04-30",2.0157,2.0441,1.8927,1.9211,1714500.0],["2019-05-01",1.9306,1.9306,1.7981,1.7981,2317700.0],["2019-05-02",1.7413,1.7981,1.694,1.7413,2234800.0],["2019-05-03",1.8548,1.9779,1.7981,1.9684,3069300.0],["2019-05-06",1.8927,2.0063,1.8832,1.9684,2628500.0],["2019-05-07",1.9306,1.94,1.8643,1.8832,1954300.0],["2019-05-08",1.8927,2.0063,1.8832,1.9306,2214900.0],["2019-05-09",1.9306,1.9684,1.8738,1.9684,2034400.0],["2019-05-10",1.9589,1.9873,1.94,1.9495,1421000.0],["2019-05-13",1.9779,1.9873,1.8075,1.8738,2812800.0],["2019-05-14",1.9116,1.94,1.8738,1.8927,2012500.0],["2019-05-15",1.8643,1.9116,1.7981,1.9022,1669700.0],["2019-05-16",1.9211,1.9684,1.8832,1.8927,2719800.0],["2019-05-17",1.8738,1.8927,1.817,1.8359,1310100.0],["2019-05-20",1.8359,1.8832,1.8265,1.8643,472000.0],["2019-05-21",1.8643,1.8738,1.8265,1.8454,1221300.0],["2019-05-22",1.817,1.8265,1.7034,1.7413,2191400.0],["2019-05-23",1.6656,1.7129,1.552,1.6088,4453900.0],["2019-05-24",1.6561,1.6656,1.5615,1.5993,1334700.0],["2019-05-28",1.6183,1.6277,1.552,1.5615,1042200.0],["2019-05-29",1.5331,1.5899,1.4763,1.5899,2071300.0],["2019-05-30",1.5899,1.5993,1.5142,1.5331,2341200.0],["2019-05-31",1.4574,1.5142,1.4479,1.4574,2513400.0],["2019-06-03",1.4858,1.5142,1.4385,1.4668,1717700.0],["2019-06-04",1.4952,1.5142,1.4668,1.4952,1390300.0],["2019-06-05",1.4858,1.4952,1.3911,1.4195,3750900.0],["2019-06-06",1.4195,1.4574,1.4006,1.4385,3121300.0],["2019-06-07",1.4385,1.5047,1.4385,1.4668,1626900.0],["2019-06-10",1.4763,1.4952,1.4101,1.4101,2159400.0],["2019-06-11",1.4195,1.4479,1.4195,1.4195,994900.0],["2019-06-12",1.4101,1.4195,1.3438,1.3438,2981800.0],["2019-06-13",1.4006,1.4385,1.3817,1.4385,1922400.0],["2019-06-14",1.4668,1.4668,1.3722,1.3817,1176000.0],["2019-06-17",1.3817,1.4195,1.3533,1.4101,1450100.0],["2019-06-18",1.4195,1.4858,1.4195,1.4858,1889900.0],["2019-06-19",1.4763,1.5047,1.429,1.4479,1549700.0],["2019-06-20",1.5236,1.5804,1.5047,1.5331,2662800.0],["2019-06-21",1.552,1.5615,1.4858,1.5142,1768700.0],["2019-06-24",1.5331,1.5331,1.4763,1.4858,844300.0],["2019-06-25",1.4763,1.4952,1.4479,1.4574,1068300.0],["2019-06-26",1.4952,1.552,1.4763,1.5142,2174100.0],["2019-06-27",1.4858,1.5142,1.4574,1.4574,1332800.0],["2019-06-28",1.4668,1.4763,1.4385,1.4574,1194300.0],["2019-07-01",1.4858,1.5236,1.4668,1.4858,698700.0],["2019-07-02",1.4763,1.4763,1.4006,1.4195,1934500.0],["2019-07-03",1.429,1.4479,1.4006,1.4006,1434400.0],["2019-07-05",1.4006,1.4101,1.3722,1.3911,1050700.0],["2019-07-08",1.3817,1.4006,1.3344,1.3533,1887200.0],["2019-07-09",1.3533,1.3627,1.2965,1.3249,2868800.0],["2019-07-10",1.3533,1.4006,1.3438,1.3817,2011200.0],["2019-07-11",1.4006,1.4006,1.3533,1.3627,1047600.0],["2019-07-12",1.3627,1.4006,1.3533,1.3911,1000500.0],["2019-07-15",1.3911,1.4101,1.3533,1.3533,914900.0],["2019-07-16",1.3722,1.4101,1.3344,1.3533,1865600.0],["2019-07-17",1.3533,1.3533,1.3249,1.3344,1863300.0],["2019-07-18",1.3249,1.3344,1.2586,1.2776,3243100.0],["2019-07-19",1.2776,1.3722,1.2776,1.3627,1293600.0],["2019-07-22",1.3627,1.4101,1.3627,1.3911,1364000.0],["2019-07-23",1.3911,1.4101,1.3722,1.3911,1052800.0],["2019-07-24",1.3817,1.4385,1.3722,1.3817,1264600.0],["2019-07-25",1.3911,1.4006,1.3344,1.3344,1170700.0],["2019-07-26",1.3344,1.3817,1.3249,1.3627,865100.0],["2019-07-29",1.3722,1.3817,1.3344,1.3627,884100.0],["2019-07-30",1.3533,1.5142,1.3533,1.4763,1789600.0],["2019-07-31",1.4858,1.5142,1.429,1.4385,1697700.0],["2019-08-01",1.4668,1.4668,1.3533,1.3817,2557300.0],["2019-08-02",1.3911,1.4195,1.3438,1.3533,1370400.0],["2019-08-05",1.3249,1.3249,1.2776,1.287,799800.0],["2019-08-06",1.3154,1.3533,1.2965,1.3344,1858300.0],["2019-08-07",1.306,1.3154,1.2397,1.2681,2470100.0],["2019-08-08",1.287,1.3344,1.2586,1.306,1481700.0],["2019-08-09",1.3154,1.3344,1.2776,1.306,1287700.0],["2019-08-12",1.2965,1.306,1.2492,1.2681,838100.0],["2019-08-13",1.2776,1.3438,1.2586,1.3249,1659200.0],["2019-08-14",1.2965,1.2965,1.2019,1.2113,3323800.0],["2019-08-15",1.2208,1.2208,1.1545,1.2019,1623800.0],["2019-08-16",1.2208,1.2586,1.2019,1.2397,1083000.0],["2019-08-19",1.2681,1.306,1.1545,1.2965,1174500.0],["2019-08-20",1.2681,1.2965,1.2397,1.2776,751300.0],["2019-08-21",1.2965,1.3344,1.2397,1.2492,1815100.0],["2019-08-22",1.2492,1.2681,1.2303,1.2303,1004400.0],["2019-08-23",1.2113,1.2208,1.164,1.164,1891700.0],["2019-08-26",1.1735,1.2113,1.1451,1.1545,2107200.0],["2019-08-27",1.164,1.1735,1.0883,1.0978,1474000.0],["2019-08-28",1.1167,1.1829,1.1167,1.1735,2314200.0],["2019-08-29",1.1829,1.2492,1.1735,1.2208,2489700.0],["2019-08-30",1.2303,1.2303,1.1924,1.2113,1411100.0],["2019-09-03",1.164,1.2113,1.1545,1.1924,1570600.0],["2019-09-04",1.2208,1.2681,1.2113,1.2113,1917300.0],["2019-09-05",1.2492,1.2776,1.2019,1.2492,2547400.0],["2019-09-06",1.2397,1.287,1.2303,1.287,1167300.0],["2019-09-09",1.306,1.3911,1.306,1.3438,3483700.0],["2019-09-10",1.3722,1.4195,1.3249,1.3438,3185400.0],["2019-09-11",1.3627,1.4006,1.306,1.3344,2534300.0],["2019-09-12",1.3154,1.3722,1.287,1.3627,1886800.0],["2019-09-13",1.3817,1.4006,1.3533,1.3911,1359200.0],["2019-09-16",1.5804,1.6372,1.4952,1.6183,7286100.0],["2019-09-17",1.6466,1.6561,1.4858,1.5804,7404800.0],["2019-09-18",1.5142,1.5899,1.5142,1.5615,3227500.0],["2019-09-19",1.5899,1.6183,1.5709,1.5899,1856800.0],["2019-09-20",1.5993,1.675,1.5899,1.6656,2654500.0],["2019-09-23",1.6561,1.6845,1.6372,1.6561,1606500.0],["2019-09-24",1.6466,1.6466,1.5331,1.552,2049600.0],["2019-09-25",1.4763,1.5993,1.4668,1.5804,3186500.0],["2019-09-26",1.5709,1.5804,1.4763,1.5047,1670300.0],["2019-09-27",1.4763,1.5425,1.4668,1.4858,1680900.0],["2019-09-30",1.4668,1.4858,1.4006,1.4006,1628900.0],["2019-10-01",1.4101,1.4479,1.3154,1.3249,1841300.0],["2019-10-02",1.3249,1.3438,1.2492,1.2586,2324300.0],["2019-10-03",1.2492,1.2965,1.2492,1.2681,1801300.0],["2019-10-04",1.2681,1.306,1.2397,1.2776,1451800.0],["2019-10-07",1.2965,1.306,1.2113,1.2113,2023200.0],["2019-10-08",1.2113,1.2208,1.164,1.164,2111800.0],["2019-10-09",1.1829,1.2113,1.1545,1.1829,1327200.0],["2019-10-10",1.1924,1.2303,1.1735,1.2019,1085700.0],["2019-10-11",1.2397,1.2492,1.2208,1.2492,1239900.0],["2019-10-14",1.2113,1.2492,1.2019,1.2397,539300.0],["2019-10-15",1.2208,1.2586,1.2113,1.2208,1227700.0],["2019-10-16",1.2208,1.2397,1.1924,1.1924,1279600.0],["2019-10-17",1.1924,1.2019,1.1451,1.1451,1466100.0],["2019-10-18",1.164,1.1735,1.1167,1.1262,3063200.0],["2019-10-21",1.1262,1.1545,1.1167,1.1167,780700.0],["2019-10-22",1.1167,1.1545,1.0978,1.1167,1376800.0],["2019-10-23",1.1072,1.1735,1.0978,1.164,1538900.0],["2019-10-24",1.1735,1.1829,1.1167,1.1545,4042700.0],["2019-10-25",1.1356,1.164,1.1167,1.1451,1104600.0],["2019-10-28",1.1545,1.1735,1.1262,1.1262,765400.0],["2019-10-29",1.1262,1.164,1.0978,1.1356,831800.0],["2019-10-30",1.1356,1.1451,1.0788,1.0788,2682400.0],["2019-10-31",1.0788,1.0788,1.041,1.0599,2909600.0],["2019-11-01",1.0788,1.1545,1.0694,1.1356,2980900.0],["2019-11-04",1.1735,1.2113,1.1451,1.164,2922500.0],["2019-11-05",1.1829,1.2208,1.1735,1.2113,4759300.0],["2019-11-06",1.2113,1.2586,1.1829,1.2208,1728900.0],["2019-11-07",1.2492,1.2776,1.2303,1.2397,1502500.0],["2019-11-08",1.2397,1.2397,1.1924,1.1924,887700.0],["2019-11-11",1.1829,1.2113,1.164,1.1924,792400.0],["2019-11-12",1.1924,1.2303,1.1735,1.1829,1217500.0],["2019-11-13",1.1829,1.2019,1.164,1.164,869800.0],["2019-11-14",1.1829,1.1924,1.1545,1.1545,1074900.0],["2019-11-15",1.1545,1.1924,1.1356,1.1829,1499700.0],["2019-11-18",1.1735,1.1735,1.0978,1.0978,1525100.0],["2019-11-19",1.0883,1.0978,1.0315,1.0504,2836500.0],["2019-11-20",1.0599,1.0883,1.0315,1.0504,1383200.0],["2019-11-21",1.0599,1.1167,1.0599,1.0978,1719800.0],["2019-11-22",1.0883,1.1072,1.0599,1.0788,1584800.0],["2019-11-25",1.0694,1.0883,1.041,1.041,1687200.0],["2019-11-26",1.0504,1.0694,1.0221,1.041,1788500.0],["2019-11-27",1.0315,1.0599,1.0126,1.0504,1763300.0],["2019-11-29",1.041,1.041,1.0126,1.0221,691100.0],["2019-12-02",1.0315,1.041,0.9747,0.9842,1533600.0],["2019-12-03",0.9747,0.9842,0.9463,0.9653,1222800.0],["2019-12-04",0.9747,1.0504,0.9747,1.0315,1283000.0],["2019-12-05",1.0221,1.0504,1.0126,1.041,1302800.0],["2019-12-06",1.0315,1.0883,1.0221,1.0694,2098100.0],["2019-12-09",1.0599,1.0978,1.041,1.0978,984300.0],["2019-12-10",1.0883,1.1451,1.0883,1.1262,2089500.0],["2019-12-11",1.1356,1.1451,1.0883,1.1262,1660000.0],["2019-12-12",1.1356,1.1735,1.1262,1.1735,1739600.0],["2019-12-13",1.164,1.2113,1.1451,1.1545,1954200.0],["2019-12-16",1.164,1.2208,1.1545,1.2113,1224400.0],["2019-12-17",1.2113,1.2681,1.2113,1.2397,2007900.0],["2019-12-18",1.2303,1.2586,1.2113,1.2208,1349700.0],["2019-12-19",1.2019,1.2681,1.2019,1.2492,1786200.0],["2019-12-20",1.2681,1.2681,1.2303,1.2303,2928900.0],["2019-12-23",1.2397,1.3533,1.2208,1.3344,4098100.0],["2019-12-24",1.3438,1.4101,1.3438,1.3533,1213900.0],["2019-12-26",1.3817,1.4101,1.3627,1.3911,1145200.0],["2019-12-27",1.4006,1.4101,1.3438,1.3533,1473200.0],["2019-12-30",1.3911,1.4101,1.3627,1.3817,2464600.0],["2019-12-31",1.3722,1.4006,1.3438,1.3722,2199300.0],["2020-01-02",1.3817,1.4101,1.3627,1.3722,1570000.0],["2020-01-03",1.4385,1.4574,1.3911,1.429,2470900.0],["2020-01-06",1.4574,1.5331,1.4574,1.5236,2479000.0],["2020-01-07",1.5142,1.5142,1.4763,1.5047,1621300.0],["2020-01-08",1.5047,1.5047,1.3533,1.3817,3421000.0],["2020-01-09",1.3722,1.4006,1.2776,1.3722,3776100.0],["2020-01-10",1.3722,1.3817,1.3344,1.3533,1233900.0],["2020-01-13",1.3533,1.3627,1.287,1.287,2574400.0],["2020-01-14",1.287,1.306,1.2681,1.2965,1457000.0],["2020-01-15",1.2681,1.2965,1.2397,1.2397,1854800.0],["2020-01-16",1.2492,1.287,1.2397,1.2681,1223600.0],["2020-01-17",1.287,1.2965,1.2586,1.2776,1608000.0],["2020-01-21",1.306,1.306,1.2397,1.2681,2644600.0],["2020-01-22",1.2681,1.2681,1.2208,1.2208,3323700.0],["2020-01-23",1.2208,1.2208,1.1545,1.164,2374500.0],["2020-01-24",1.164,1.164,1.0788,1.1072,2267600.0],["2020-01-27",1.0504,1.0788,1.041,1.0599,2770800.0],["2020-01-28",1.0694,1.1072,1.0599,1.0694,1788200.0],["2020-01-29",1.0978,1.1072,1.0694,1.0788,1013800.0],["2020-01-30",1.0599,1.0978,1.0315,1.0788,1894200.0],["2020-01-31",1.0504,1.0788,1.0315,1.0504,1848500.0],["2020-02-03",1.0315,1.041,0.9937,1.0031,2838300.0],["2020-02-04",1.0315,1.0504,0.9937,1.0031,1300500.0],["2020-02-05",1.0315,1.0694,1.0221,1.0504,3646100.0],["2020-02-06",1.0504,1.0694,1.0031,1.0504,2879900.0],["2020-02-07",1.0315,1.0315,0.9937,1.0031,3072100.0],["2020-02-10",0.9937,1.0126,0.9558,0.9653,2509600.0],["2020-02-11",0.9842,1.0126,0.9558,0.9747,1589200.0],["2020-02-12",1.0126,1.0504,1.0031,1.0315,2445400.0],["2020-02-13",1.0221,1.0504,1.0126,1.0315,674400.0],["2020-02-14",1.041,1.0694,1.0315,1.0315,868600.0],["2020-02-18",1.041,1.041,1.0031,1.0221,1561400.0],["2020-02-19",1.041,1.0694,1.0315,1.0694,2032300.0],["2020-02-20",1.0694,1.1072,1.0599,1.0694,1906200.0],["2020-02-21",1.0694,1.0788,1.0315,1.0599,2096200.0],["2020-02-24",1.0031,1.0031,0.9558,0.9653,3506600.0],["2020-02-25",0.9842,1.0031,0.918,0.9274,3069000.0],["2020-02-26",0.918,0.9558,0.899,0.9085,2096900.0],["2020-02-27",0.8423,0.8612,0.7949,0.8233,2290100.0],["2020-02-28",0.7949,0.9463,0.776,0.9463,2447700.0],["2020-03-02",0.9274,0.9274,0.8423,0.9085,1552100.0],["2020-03-03",0.9274,0.9274,0.8423,0.8612,1338000.0],["2020-03-04",0.8801,0.8801,0.8423,0.8706,658500.0],["2020-03-05",0.8517,0.8612,0.8139,0.8233,925200.0],["2020-03-06",0.8044,0.8139,0.7382,0.7571,2147000.0],["2020-03-09",0.4732,0.5867,0.4353,0.4448,5076400.0],["2020-03-10",0.5773,0.5773,0.3975,0.4353,2693600.0],["2020-03-11",0.4069,0.4259,0.3691,0.3691,1967100.0],["2020-03-12",0.3312,0.3691,0.3028,0.3312,3171300.0],["2020-03-13",0.3785,0.3785,0.3123,0.3501,2520300.0],["2020-03-16",0.3123,0.3407,0.2744,0.2839,1933400.0],["2020-03-17",0.2934,0.2934,0.2461,0.2555,2007300.0],["2020-03-18",0.2366,0.2461,0.1893,0.2177,2403200.0],["2020-03-19",0.2082,0.2461,0.1987,0.2082,3712800.0],["2020-03-20",0.2271,0.2555,0.2177,0.2366,3853600.0],["2020-03-23",0.2555,0.2555,0.2082,0.2177,1559600.0],["2020-03-24",0.2366,0.2461,0.2082,0.2177,2391500.0],["2020-03-25",0.2177,0.2555,0.1987,0.2366,4000400.0],["2020-03-26",0.2366,0.2461,0.2177,0.2271,2498200.0],["2020-03-27",0.2271,0.2366,0.1987,0.1987,3705100.0],["2020-03-30",0.1987,0.1987,0.1798,0.1987,2834700.0],["2020-03-31",0.2082,0.2366,0.1987,0.2177,3831000.0],["2020-04-01",0.2177,0.2177,0.1987,0.2082,1960600.0],["2020-04-02",0.2271,0.2934,0.2177,0.265,5750500.0],["2020-04-03",0.2839,0.3028,0.265,0.2839,6284800.0],["2020-04-06",0.2934,0.3028,0.265,0.2839,3544200.0],["2020-04-07",0.265,0.3123,0.265,0.2839,2589100.0],["2020-04-08",0.265,0.2934,0.265,0.2839,2074600.0],["2020-04-09",0.3028,0.3312,0.2555,0.2744,4455000.0],["2020-04-13",0.3028,0.3028,0.265,0.265,1897500.0],["2020-04-14",0.2744,0.2744,0.2461,0.2555,2223500.0],["2020-04-15",0.2461,0.2555,0.2177,0.2271,2764000.0],["2020-04-16",0.2366,0.2366,0.2082,0.2082,1926700.0],["2020-04-17",0.2082,0.2366,0.1987,0.2271,3623600.0],["2020-04-20",0.1987,0.2177,0.1987,0.2082,3733300.0],["2020-04-21",0.2082,0.2271,0.1987,0.2082,4589100.0],["2020-04-22",0.2177,0.2271,0.2082,0.2271,4880500.0],["2020-04-23",0.2366,0.265,0.2366,0.2555,10758500.0],["2020-04-24",0.2839,0.2934,0.2461,0.2461,7892200.0],["2020-04-27",0.2271,0.2461,0.2177,0.2461,3923600.0],["2020-04-28",0.2461,0.265,0.2461,0.2555,2721100.0],["2020-04-29",0.2744,0.3123,0.265,0.3028,16452400.0],["2020-04-30",0.3312,0.3312,0.2934,0.3123,11816300.0],["2020-05-01",0.3028,0.3123,0.2744,0.2934,4391500.0],["2020-05-04",0.2744,0.3028,0.2744,0.2934,2511300.0],["2020-05-05",0.3028,0.3218,0.2934,0.3028,4217300.0],["2020-05-06",0.3028,0.3028,0.2744,0.2839,3295100.0],["2020-05-07",0.2839,0.3028,0.2744,0.2839,2304300.0],["2020-05-08",0.2839,0.2934,0.265,0.265,4182000.0],["2020-05-11",0.2744,0.2839,0.2555,0.265,2448800.0],["2020-05-12",0.265,0.2744,0.2555,0.2555,3648200.0],["2020-05-13",0.2555,0.265,0.2366,0.2461,5706000.0],["2020-05-14",0.2366,0.2555,0.2271,0.2555,3381400.0],["2020-05-15",0.2461,0.2555,0.2366,0.2461,2825500.0],["2020-05-18",0.265,0.3028,0.265,0.2934,6615700.0],["2020-05-19",0.2839,0.2839,0.265,0.2839,2869000.0],["2020-05-20",0.2934,0.3028,0.2839,0.2934,5519500.0],["2020-05-21",0.2934,0.3028,0.2839,0.2839,1671100.0],["2020-05-22",0.2839,0.2839,0.2744,0.2839,2096100.0],["2020-05-26",0.2934,0.3028,0.2934,0.3028,2278200.0],["2020-05-27",0.3028,0.3028,0.2839,0.3028,2477500.0],["2020-05-28",0.2839,0.3028,0.2839,0.3028,2069300.0],["2020-05-29",0.3028,0.3028,0.2839,0.2934,2973700.0],["2020-06-01",0.2934,0.3123,0.2839,0.3123,2643500.0],["2020-06-02",0.3123,0.4164,0.3123,0.4069,11066000.0],["2020-06-03",0.4637,0.4921,0.4259,0.4448,10405300.0],["2020-06-04",0.4448,0.4826,0.4164,0.4826,5741300.0],["2020-06-05",0.53,0.6057,0.5205,0.5962,9437100.0],["2020-06-08",0.7003,0.7098,0.6151,0.6719,15044600.0],["2020-06-09",0.6435,0.6435,0.5962,0.6057,6529500.0],["2020-06-10",0.5678,0.5962,0.5205,0.5678,6411100.0],["2020-06-11",0.4732,0.5205,0.4448,0.4448,6104500.0],["2020-06-12",0.5016,0.5205,0.4637,0.4826,4135100.0],["2020-06-15",0.4542,0.5016,0.4259,0.4732,3926900.0],["2020-06-16",0.5489,0.5489,0.4637,0.4732,5257100.0],["2020-06-17",0.4732,0.4826,0.4448,0.4637,2717700.0],["2020-06-18",0.4448,0.4732,0.4448,0.4637,1579200.0],["2020-06-19",0.4826,0.4921,0.4353,0.4353,3539700.0],["2020-06-22",0.4448,0.4542,0.4164,0.4353,2229800.0],["2020-06-23",0.4542,0.4732,0.4448,0.4637,2639300.0],["2020-06-24",0.4542,0.4542,0.4259,0.4353,2251700.0],["2020-06-25",0.4164,0.4542,0.4164,0.4353,2180600.0],["2020-06-26",0.4542,0.4637,0.4259,0.4542,3460000.0],["2020-06-29",0.4542,0.4637,0.4353,0.4542,2638600.0],["2020-06-30",0.4448,0.4826,0.4353,0.4732,4128600.0],["2020-07-01",0.4826,0.511,0.4732,0.4826,1570600.0],["2020-07-02",0.511,0.511,0.4826,0.4826,2268800.0],["2020-07-06",0.4921,0.511,0.4826,0.4921,1945700.0],["2020-07-07",0.4826,0.5016,0.4732,0.5016,6591000.0],["2020-07-08",0.4921,0.5016,0.4732,0.4921,2295200.0],["2020-07-09",0.5016,0.5016,0.4448,0.4448,2721400.0],["2020-07-10",0.4542,0.4826,0.4448,0.4826,1984100.0],["2020-07-13",0.4826,0.4921,0.4542,0.4637,1772400.0],["2020-07-14",0.4637,0.4732,0.4542,0.4732,1075200.0],["2020-07-15",0.4826,0.5016,0.4732,0.5016,2619600.0],["2020-07-16",0.5016,0.5016,0.4732,0.4826,1109500.0],["2020-07-17",0.4921,0.5016,0.4732,0.4826,1154900.0],["2020-07-20",0.4826,0.4826,0.4542,0.4732,2376400.0],["2020-07-21",0.4732,0.511,0.4732,0.511,2408700.0],["2020-07-22",0.5016,0.5016,0.4826,0.5016,1462800.0],["2020-07-23",0.511,0.5205,0.4826,0.4921,2343000.0],["2020-07-24",0.4826,0.4921,0.4732,0.4826,965000.0],["2020-07-27",0.4826,0.4921,0.4637,0.4732,1601400.0],["2020-07-28",0.4826,0.4826,0.4542,0.4637,1346800.0],["2020-07-29",0.4826,0.4826,0.4637,0.4732,1096400.0],["2020-07-30",0.4637,0.4637,0.4259,0.4542,2522200.0],["2020-07-31",0.4448,0.4542,0.4259,0.4448,2736400.0],["2020-08-03",0.4353,0.4921,0.4353,0.4826,2726800.0],["2020-08-04",0.4732,0.4921,0.4542,0.4637,5011900.0],["2020-08-05",0.4826,0.511,0.4637,0.4826,2613600.0],["2020-08-06",0.4826,0.4921,0.4637,0.4826,2002300.0],["2020-08-07",0.4732,0.4921,0.4732,0.4826,858700.0],["2020-08-10",0.4826,0.511,0.4826,0.5016,2385100.0],["2020-08-11",0.5016,0.5489,0.5016,0.5205,3246700.0],["2020-08-12",0.53,0.5489,0.5205,0.5394,2043000.0],["2020-08-13",0.5394,0.5489,0.511,0.53,1839400.0],["2020-08-14",0.511,0.5394,0.511,0.53,929300.0],["2020-08-17",0.5394,0.5583,0.53,0.5489,1717300.0],["2020-08-18",0.5489,0.5678,0.511,0.5205,1657500.0],["2020-08-19",0.511,0.53,0.511,0.5205,1356400.0],["2020-08-20",0.511,0.511,0.4826,0.4921,1741800.0],["2020-08-21",0.5016,0.5016,0.4637,0.4637,1477400.0],["2020-08-24",0.4732,0.4826,0.4637,0.4732,1048700.0],["2020-08-25",0.4826,0.4921,0.4637,0.4826,801700.0],["2020-08-26",0.4921,0.4921,0.4637,0.4826,1146100.0],["2020-08-27",0.4637,0.5016,0.4637,0.5016,1754700.0],["2020-08-28",0.4921,0.511,0.4826,0.5016,648400.0],["2020-08-31",0.4826,0.5016,0.4826,0.4826,780100.0],["2020-09-01",0.4826,0.5016,0.4542,0.4637,1603700.0],["2020-09-02",0.4542,0.4732,0.4448,0.4448,1812100.0],["2020-09-03",0.4448,0.4637,0.4448,0.4637,833000.0],["2020-09-04",0.4637,0.4732,0.4448,0.4542,1120700.0],["2020-09-08",0.4448,0.4542,0.4164,0.4259,2200200.0],["2020-09-09",0.4259,0.4542,0.4259,0.4353,888800.0],["2020-09-10",0.4353,0.4448,0.4069,0.4069,1198100.0],["2020-09-11",0.4069,0.4259,0.4069,0.4069,610600.0],["2020-09-14",0.4069,0.4353,0.4069,0.4259,1006000.0],["2020-09-15",0.4259,0.4637,0.4259,0.4353,1810600.0],["2020-09-16",0.4353,0.4542,0.4164,0.4259,1884700.0],["2020-09-17",0.4164,0.4259,0.3975,0.4164,1688500.0],["2020-09-18",0.4069,0.4164,0.388,0.4069,2408400.0],["2020-09-21",0.3785,0.3975,0.3501,0.3691,3527900.0],["2020-09-22",0.3691,0.3691,0.3596,0.3596,959400.0],["2020-09-23",0.3596,0.3691,0.3312,0.3312,1202400.0],["2020-09-24",0.3312,0.3501,0.3123,0.3312,2447700.0],["2020-09-25",0.3218,0.3407,0.3028,0.3123,1381700.0],["2020-09-28",0.3123,0.3501,0.3123,0.3312,1441400.0],["2020-09-29",0.3407,0.3407,0.3123,0.3312,8507700.0],["2020-09-30",0.3312,0.3407,0.3218,0.3312,12055900.0],["2020-10-01",0.3312,0.3312,0.3123,0.3123,1631600.0],["2020-10-02",0.2839,0.3312,0.2839,0.3312,1178900.0],["2020-10-05",0.3312,0.3407,0.3312,0.3407,889800.0],["2020-10-06",0.3407,0.3501,0.3218,0.3312,1215000.0],["2020-10-07",0.3312,0.3312,0.3218,0.3312,1460200.0],["2020-10-08",0.3218,0.3596,0.3218,0.3596,1579900.0],["2020-10-09",0.3691,0.3691,0.3501,0.3501,3862900.0],["2020-10-12",0.3501,0.3501,0.3407,0.3501,324600.0],["2020-10-13",0.3312,0.3596,0.3312,0.3407,709600.0],["2020-10-14",0.3501,0.3501,0.3407,0.3407,543900.0],["2020-10-15",0.3312,0.3407,0.3218,0.3407,594300.0],["2020-10-16",0.3312,0.3407,0.3218,0.3218,626400.0],["2020-10-19",0.3218,0.3312,0.3123,0.3218,583200.0],["2020-10-20",0.3218,0.3312,0.3218,0.3218,722800.0],["2020-10-21",0.3218,0.3218,0.3123,0.3123,312500.0],["2020-10-22",0.3123,0.3407,0.3123,0.3407,969700.0],["2020-10-23",0.3407,0.3501,0.3312,0.3407,816000.0],["2020-10-26",0.3407,0.3407,0.3218,0.3218,407500.0],["2020-10-27",0.3218,0.3312,0.3218,0.3312,399700.0],["2020-10-28",0.3218,0.3218,0.3028,0.3028,1062300.0],["2020-10-29",0.3028,0.3028,0.2744,0.3028,2482400.0],["2020-10-30",0.3028,0.3028,0.2839,0.2839,623800.0],["2020-11-02",0.2934,0.3123,0.2744,0.3123,1352600.0],["2020-11-03",0.3218,0.3407,0.3218,0.3312,1135900.0],["2020-11-04",0.3407,0.3407,0.3123,0.3218,834100.0],["2020-11-05",0.3312,0.3407,0.3218,0.3407,1009500.0],["2020-11-06",0.3312,0.3407,0.3218,0.3312,1302200.0],["2020-11-09",0.3785,0.3975,0.3596,0.3785,2876900.0],["2020-11-10",0.3975,0.4069,0.3691,0.388,1981400.0],["2020-11-11",0.4069,0.4164,0.3785,0.388,1110300.0],["2020-11-12",0.3975,0.3975,0.3596,0.3691,1210700.0],["2020-11-13",0.3691,0.3785,0.3596,0.3785,423700.0],["2020-11-16",0.3785,0.4069,0.3785,0.4069,1872400.0],["2020-11-17",0.4069,0.4353,0.388,0.4353,1469100.0],["2020-11-18",0.4353,0.4732,0.4353,0.4542,2297800.0],["2020-11-19",0.4542,0.4637,0.4353,0.4637,1031100.0],["2020-11-20",0.4448,0.4637,0.4448,0.4637,2103500.0],["2020-11-23",0.4637,0.4921,0.4542,0.4826,1788900.0],["2020-11-24",0.511,0.5489,0.511,0.5394,3502500.0],["2020-11-25",0.5394,0.5583,0.5016,0.53,2577600.0],["2020-11-27",0.5205,0.53,0.5016,0.511,905300.0],["2020-11-30",0.511,0.5205,0.4826,0.4826,2620100.0],["2020-12-01",0.4826,0.5016,0.4826,0.4921,1867300.0],["2020-12-02",0.4826,0.5205,0.4826,0.511,1960200.0],["2020-12-03",0.5205,0.5205,0.4921,0.4921,2231400.0],["2020-12-04",0.4921,0.4921,0.4921,0.4921,0.0],["2020-12-07",0.2839,0.5867,0.2839,0.5678,7912500.0],["2020-12-08",0.5205,0.6341,0.5205,0.6057,3570000.0],["2020-12-09",0.6246,0.6435,0.5678,0.5867,793400.0],["2020-12-10",0.5678,0.6341,0.5678,0.6246,452900.0],["2020-12-11",0.6246,0.6341,0.5962,0.5962,316600.0],["2020-12-14",0.6246,0.6246,0.5773,0.5962,417500.0],["2020-12-15",0.5678,0.6057,0.5678,0.5867,276400.0],["2020-12-16",0.5489,0.5962,0.5489,0.5773,399700.0],["2020-12-17",0.5773,0.5867,0.5678,0.5678,159400.0],["2020-12-18",0.5867,0.5867,0.5489,0.5678,290700.0],["2020-12-21",0.511,0.53,0.4921,0.511,875200.0],["2020-12-22",0.5205,0.5205,0.4921,0.4921,362600.0],["2020-12-23",0.4826,0.5394,0.4826,0.5205,473100.0],["2020-12-24",0.511,0.5205,0.511,0.5205,338800.0],["2020-12-28",0.5205,0.53,0.4826,0.4921,145000.0],["2020-12-29",0.4921,0.5205,0.4921,0.511,330900.0],["2020-12-30",0.511,0.5205,0.511,0.511,209800.0],["2020-12-31",0.5016,0.5205,0.4921,0.511,241000.0],["2021-01-04",0.5205,0.5489,0.4826,0.5394,188800.0],["2021-01-05",0.511,0.6435,0.511,0.6341,749200.0],["2021-01-06",0.6151,0.6624,0.6151,0.6341,371100.0],["2021-01-07",0.6151,0.6624,0.6151,0.653,256700.0],["2021-01-08",0.6624,0.6719,0.6341,0.6435,446700.0],["2021-01-11",0.6435,0.6435,0.6151,0.6341,118300.0],["2021-01-12",0.6057,0.6814,0.6057,0.6719,492700.0],["2021-01-13",0.6814,0.6814,0.653,0.6624,294300.0],["2021-01-14",0.6246,0.6814,0.6246,0.6719,170200.0],["2021-01-15",0.6435,0.6814,0.6435,0.6435,263900.0],["2021-01-19",0.6151,0.6624,0.6151,0.653,139200.0],["2021-01-20",0.6435,0.6719,0.6341,0.6719,314900.0],["2021-01-21",0.6719,0.6719,0.653,0.6624,157500.0],["2021-01-22",0.5962,0.653,0.5962,0.6435,137100.0],["2021-01-25",0.6908,0.6908,0.6246,0.6435,247400.0],["2021-01-26",0.6246,0.6624,0.6151,0.6246,62500.0],["2021-01-27",0.5962,0.6341,0.5678,0.5962,330200.0],["2021-01-28",0.5678,0.6246,0.5583,0.5678,468600.0],["2021-01-29",0.5678,0.5962,0.5583,0.5678,479000.0],["2021-02-01",0.5583,0.6057,0.5583,0.5962,284300.0],["2021-02-02",0.5867,0.6246,0.5867,0.6151,444100.0],["2021-02-03",0.5962,0.653,0.5962,0.6435,652400.0],["2021-02-04",0.6151,0.6624,0.6057,0.6624,693700.0],["2021-02-05",0.7192,0.7192,0.6624,0.6908,707000.0],["2021-02-08",0.7098,0.7476,0.6908,0.7476,912100.0],["2021-02-09",0.7287,0.7855,0.7192,0.7665,1212300.0],["2021-02-10",0.7855,0.8139,0.7476,0.7855,548300.0],["2021-02-11",0.7855,0.8044,0.7382,0.7382,768200.0],["2021-02-12",0.7855,0.7855,0.7192,0.7476,624700.0],["2021-02-16",0.7476,0.8139,0.7476,0.7476,671000.0],["2021-02-17",0.7382,0.7665,0.7287,0.7665,419600.0],["2021-02-18",0.7855,0.7855,0.7382,0.7382,1123500.0],["2021-02-19",0.7382,0.7476,0.7287,0.7382,804500.0],["2021-02-22",0.7287,0.8139,0.7287,0.8139,873000.0],["2021-02-23",0.8517,0.8517,0.7665,0.8517,574800.0],["2021-02-24",0.8706,1.0126,0.8517,1.0031,1966100.0],["2021-02-25",1.041,1.0599,0.8896,0.9274,1420200.0],["2021-02-26",0.9274,0.9463,0.8517,0.9274,1308300.0],["2021-03-01",0.9558,0.9842,0.9369,0.9558,732200.0],["2021-03-02",0.9653,0.9937,0.9463,0.9653,798000.0],["2021-03-03",0.8517,0.9937,0.8517,0.9558,312100.0],["2021-03-04",0.9558,1.0315,0.9463,0.9937,1179800.0],["2021-03-05",1.0694,1.1356,1.0126,1.1167,1587600.0],["2021-03-08",1.1356,1.1451,1.0599,1.0883,770600.0],["2021-03-09",1.0883,1.1167,1.0694,1.0883,642800.0],["2021-03-10",1.0883,1.1262,1.0221,1.1262,486000.0],["2021-03-11",1.1356,1.1356,1.1072,1.1262,855700.0],["2021-03-12",1.1356,1.1356,1.1072,1.1262,241200.0],["2021-03-15",1.1356,1.1451,1.0694,1.0883,865300.0],["2021-03-16",1.0599,1.0978,1.0315,1.0694,1014600.0],["2021-03-17",1.0504,1.0978,1.0315,1.0883,382300.0],["2021-03-18",1.041,1.0788,0.9842,0.9842,957400.0],["2021-03-19",1.0031,1.0504,0.9558,1.041,489500.0],["2021-03-22",1.0883,1.0883,1.0126,1.0315,508200.0],["2021-03-23",0.9937,1.0031,0.9463,0.9653,1123900.0],["2021-03-24",0.9842,1.0221,0.9842,0.9937,1043800.0],["2021-03-25",0.9558,0.9937,0.9274,0.9937,370000.0],["2021-03-26",1.0031,1.0221,0.9842,1.0031,190200.0],["2021-03-29",1.0126,1.0126,0.9558,1.0031,137900.0],["2021-03-30",0.9653,1.0126,0.9653,0.9937,177400.0],["2021-03-31",0.9653,1.0126,0.9653,0.9747,228000.0],["2021-04-01",1.0221,1.041,0.9653,1.0315,204300.0],["2021-04-05",1.0504,1.0504,0.9842,0.9937,248300.0],["2021-04-06",1.0031,1.041,1.0031,1.0221,175100.0],["2021-04-07",1.0221,1.0221,0.9842,1.0221,94700.0],["2021-04-08",0.9937,1.0031,0.9747,0.9937,198900.0],["2021-04-09",0.9937,1.0031,0.9842,0.9842,152500.0],["2021-04-12",1.041,1.041,0.9747,0.9747,173800.0],["2021-04-13",0.9747,0.9937,0.9558,0.9558,229400.0],["2021-04-14",0.9653,1.0221,0.9463,1.0126,336600.0],["2021-04-15",0.9937,1.0126,0.9842,0.9937,103300.0],["2021-04-16",0.9558,1.0031,0.9558,0.9747,216200.0],["2021-04-19",1.0126,1.0126,0.9653,0.9937,181000.0],["2021-04-20",0.9937,0.9937,0.9369,0.9463,256800.0],["2021-04-21",0.9274,0.9747,0.9274,0.9653,138800.0],["2021-04-22",1.0504,1.0504,0.9369,0.9463,314300.0],["2021-04-23",0.9463,0.9558,0.918,0.9558,79300.0],["2021-04-26",0.9463,0.9653,0.9369,0.9558,221400.0],["2021-04-27",0.9558,0.9842,0.9463,0.9747,123300.0],["2021-04-28",0.918,1.0788,0.918,1.0788,931000.0],["2021-04-29",1.1167,1.1735,1.0883,1.1545,1514500.0],["2021-04-30",1.1356,1.164,1.1072,1.1356,965600.0],["2021-05-03",1.1735,1.2113,1.1356,1.2019,1074100.0],["2021-05-04",1.2303,1.2397,1.1924,1.2208,1837300.0],["2021-05-05",1.2208,1.3344,1.2208,1.2965,955000.0],["2021-05-06",1.3154,1.3249,1.2681,1.2965,538000.0],["2021-05-07",1.2586,1.3722,1.2586,1.3627,804200.0],["2021-05-10",1.4195,1.429,1.3533,1.3817,590900.0],["2021-05-11",1.3817,1.3817,1.2776,1.3533,360300.0],["2021-05-12",1.3249,1.4385,1.3249,1.3817,607700.0],["2021-05-13",1.3249,1.4006,1.3154,1.3438,335500.0],["2021-05-14",1.3249,1.3911,1.3249,1.3627,143300.0],["2021-05-17",1.3911,1.4195,1.3249,1.4101,545700.0],["2021-05-18",1.4006,1.4101,1.3344,1.3817,571700.0],["2021-05-19",1.3249,1.3438,1.2776,1.3249,1528800.0],["2021-05-20",1.2776,1.306,1.2776,1.306,351900.0],["2021-05-21",1.2492,1.3344,1.2492,1.3154,664800.0],["2021-05-24",1.1735,1.3627,1.1735,1.3249,186300.0],["2021-05-25",1.3249,1.3438,1.2965,1.2965,90500.0],["2021-05-26",1.2776,1.3438,1.2776,1.3438,972500.0],["2021-05-27",1.3438,1.3911,1.3249,1.3911,381900.0],["2021-05-28",1.3911,1.4479,1.306,1.4479,727200.0],["2021-06-01",1.5425,1.7034,1.5047,1.7034,1579500.0],["2021-06-02",1.7318,1.7507,1.5993,1.6183,1979400.0],["2021-06-03",1.6183,1.6561,1.552,1.5899,307200.0],["2021-06-04",1.5804,1.6466,1.5709,1.6277,333400.0],["2021-06-07",1.6372,1.6466,1.6088,1.6183,417300.0],["2021-06-08",1.5236,1.6372,1.5236,1.6277,448100.0],["2021-06-09",1.694,1.694,1.5899,1.6656,332500.0],["2021-06-10",1.694,1.7129,1.6561,1.6845,404500.0],["2021-06-11",1.7034,1.7413,1.675,1.7129,299700.0],["2021-06-14",1.7129,1.7791,1.6466,1.7224,632300.0],["2021-06-15",1.7318,1.7697,1.7034,1.7507,615500.0],["2021-06-16",1.7413,1.7507,1.7034,1.7318,578600.0],["2021-06-17",1.7318,1.7318,1.5804,1.6183,849300.0],["2021-06-18",1.7129,1.7129,1.5899,1.6656,387300.0],["2021-06-21",1.675,1.8548,1.675,1.8548,885400.0],["2021-06-22",1.8548,1.8548,1.7886,1.8265,394800.0],["2021-06-23",1.8643,1.9306,1.8454,1.8927,660800.0],["2021-06-24",1.8548,1.94,1.8265,1.8738,283300.0],["2021-06-25",1.8738,1.8832,1.8454,1.8643,319700.0],["2021-06-28",1.8454,1.8454,1.7697,1.7886,468900.0],["2021-06-29",1.7981,1.8359,1.7791,1.7886,220300.0],["2021-06-30",1.7697,1.8454,1.7697,1.8359,90100.0],["2021-07-01",1.8359,1.9211,1.8359,1.8927,342400.0],["2021-07-02",1.8643,1.8832,1.8265,1.8738,190400.0],["2021-07-06",1.9306,1.94,1.8075,1.8359,383000.0],["2021-07-07",1.8548,1.8927,1.7129,1.7507,537100.0],["2021-07-08",1.7129,1.7791,1.6561,1.7602,746500.0],["2021-07-09",1.7602,1.8738,1.7034,1.8454,209600.0],["2021-07-12",1.7981,1.8075,1.7602,1.7981,289100.0],["2021-07-13",1.7791,1.8075,1.7413,1.7886,186900.0],["2021-07-14",1.7791,1.8075,1.694,1.7318,711100.0],["2021-07-15",1.6183,1.7318,1.5899,1.6561,393800.0],["2021-07-16",1.6183,1.6845,1.552,1.5615,536000.0],["2021-07-19",1.3249,1.4668,1.306,1.429,1219700.0],["2021-07-20",1.4195,1.5331,1.3817,1.4858,327600.0],["2021-07-21",1.5425,1.5993,1.5236,1.5899,305500.0],["2021-07-22",1.5899,1.5899,1.5331,1.5804,236500.0],["2021-07-23",1.4952,1.6088,1.4952,1.5615,231400.0],["2021-07-26",1.552,1.6183,1.5142,1.6088,484000.0],["2021-07-27",1.5615,1.675,1.5331,1.5709,89700.0],["2021-07-28",1.5615,1.5993,1.5331,1.5993,201000.0],["2021-07-29",1.6088,1.6561,1.5993,1.6372,259700.0],["2021-07-30",1.6656,1.675,1.5899,1.6277,220700.0],["2021-08-02",1.6183,1.7413,1.5993,1.6561,405000.0],["2021-08-03",1.5804,1.694,1.5425,1.675,933200.0],["2021-08-04",1.6183,1.6277,1.5331,1.5425,683700.0],["2021-08-05",1.5047,1.6088,1.5047,1.5804,544700.0],["2021-08-06",1.5142,1.5804,1.5142,1.5709,396300.0],["2021-08-09",1.5993,1.5993,1.4763,1.5236,477300.0],["2021-08-10",1.4858,1.6561,1.4858,1.6561,254300.0],["2021-08-11",1.5804,1.7129,1.5804,1.6561,183100.0],["2021-08-12",1.6656,1.6656,1.5993,1.6561,170000.0],["2021-08-13",1.6466,1.6656,1.6088,1.6088,232200.0],["2021-08-16",1.5899,1.5993,1.5331,1.5804,497400.0],["2021-08-17",1.6656,1.6656,1.552,1.552,333900.0],["2021-08-18",1.552,1.5804,1.5047,1.5047,373500.0],["2021-08-19",1.4195,1.4763,1.3722,1.4101,844900.0],["2021-08-20",1.3249,1.429,1.3249,1.4006,314700.0],["2021-08-23",1.4668,1.5047,1.4668,1.4952,352300.0],["2021-08-24",1.4479,1.552,1.4479,1.5425,228900.0],["2021-08-25",1.4952,1.5709,1.4952,1.5709,359100.0],["2021-08-26",1.5236,1.5709,1.5236,1.552,100700.0],["2021-08-27",1.5804,1.6277,1.5804,1.6088,171500.0],["2021-08-30",1.7413,1.7413,1.6088,1.6372,232800.0],["2021-08-31",1.6277,1.6466,1.6088,1.6277,58800.0],["2021-09-01",1.6277,1.6277,1.5993,1.6088,301500.0],["2021-09-02",1.6656,1.7697,1.5615,1.7507,760800.0],["2021-09-03",1.7981,1.7981,1.7318,1.7791,325300.0],["2021-09-07",1.7413,1.8265,1.694,1.7129,558900.0],["2021-09-08",1.7224,1.7602,1.7034,1.7413,352000.0],["2021-09-09",1.7224,1.7602,1.7034,1.7507,673300.0],["2021-09-10",1.7034,1.8075,1.7034,1.7697,225400.0],["2021-09-13",1.7034,1.9306,1.7034,1.9211,576300.0],["2021-09-14",1.9495,2.063,1.94,1.9779,1130700.0],["2021-09-15",2.063,2.0725,1.9873,2.063,885300.0],["2021-09-16",2.0536,2.1104,1.9968,2.1104,486500.0],["2021-09-17",2.1482,2.1482,2.0157,2.063,279900.0],["2021-09-20",1.9116,2.0536,1.9116,2.0157,853200.0],["2021-09-21",2.0157,2.1293,1.9779,2.0725,294500.0],["2021-09-22",2.0725,2.3659,2.0536,2.3375,1064300.0],["2021-09-23",2.1955,2.3659,2.1955,2.3375,579600.0],["2021-09-24",2.2334,2.4132,2.2334,2.3848,651400.0],["2021-09-27",2.4037,2.5835,2.3659,2.5741,813400.0],["2021-09-28",2.5551,2.7255,2.5551,2.6025,793300.0],["2021-09-29",2.5268,2.6592,2.5268,2.6025,624700.0],["2021-09-30",2.4605,2.6971,2.4605,2.5835,473600.0],["2021-10-01",2.6782,2.6876,2.5173,2.6876,587900.0],["2021-10-04",2.839,2.8958,2.6971,2.8201,2443400.0],["2021-10-05",2.7539,3.0756,2.7539,2.8201,812800.0],["2021-10-06",2.7444,2.8769,2.6592,2.7444,456700.0],["2021-10-07",2.6687,2.8296,2.6687,2.8201,409400.0],["2021-10-08",2.839,3.0662,2.8201,2.858,684200.0],["2021-10-11",3.0094,3.0094,2.7917,2.9526,413400.0],["2021-10-12",2.8864,2.9337,2.8296,2.8485,584600.0],["2021-10-13",2.9242,2.9242,2.7066,2.7917,701000.0],["2021-10-14",2.858,2.9242,2.8012,2.8958,515200.0],["2021-10-15",2.9242,2.9526,2.8958,2.9148,562200.0],["2021-10-18",2.9337,2.9621,2.8864,2.8958,1055600.0],["2021-10-19",2.9148,3.0567,2.839,3.0567,1055100.0],["2021-10-20",3.0756,3.3122,2.9905,3.1797,839800.0],["2021-10-21",3.2838,3.2838,3.0567,3.0851,2134000.0],["2021-10-22",3.0756,3.1797,3.0378,3.1703,928400.0],["2021-10-25",3.2365,3.3122,3.1419,3.1987,826900.0],["2021-10-26",3.0472,3.2271,3.0472,3.1987,403400.0],["2021-10-27",2.981,3.2081,2.981,3.0946,518400.0],["2021-10-28",3.0946,3.1892,2.8958,3.1797,597500.0],["2021-10-29",3.2838,3.2838,3.123,3.1797,473700.0],["2021-11-01",3.1892,3.2554,3.123,3.246,596500.0],["2021-11-02",3.2176,3.2744,3.1419,3.2649,391800.0],["2021-11-03",3.2838,3.3217,3.123,3.2271,1117900.0],["2021-11-04",3.3501,3.3501,3.2649,3.2838,712300.0],["2021-11-05",3.4731,3.4731,3.123,3.246,2384300.0],["2021-11-08",3.2176,3.4542,3.1608,3.2176,737800.0],["2021-11-09",3.2176,3.2554,3.1135,3.2365,914500.0],["2021-11-10",3.1513,3.246,3.123,3.1324,450000.0],["2021-11-11",3.1797,3.2271,3.1135,3.2271,368000.0],["2021-11-12",3.123,3.2271,2.981,3.1892,288300.0],["2021-11-15",3.2176,3.2554,3.0946,3.1324,248700.0],["2021-11-16",3.1703,3.1703,3.0756,3.123,446500.0],["2021-11-17",2.9148,3.1703,2.9148,3.0851,740100.0],["2021-11-18",2.8958,3.123,2.8958,3.0378,430700.0],["2021-11-19",2.981,2.981,2.8107,2.858,1341000.0],["2021-11-22",2.7633,2.9621,2.6025,2.9148,460300.0],["2021-11-23",2.7917,3.0472,2.7823,3.0378,544800.0],["2021-11-24",3.0378,3.1324,3.0283,3.104,153600.0],["2021-11-26",2.9337,2.9337,2.6971,2.839,1314200.0],["2021-11-29",2.839,3.0662,2.839,2.839,354500.0],["2021-11-30",2.7917,2.839,2.5078,2.6876,3190900.0],["2021-12-01",2.7255,2.839,2.6025,2.6214,992500.0],["2021-12-02",2.5173,2.6498,2.5173,2.593,848200.0],["2021-12-03",2.6025,2.7255,2.5457,2.6214,554000.0],["2021-12-06",2.6971,2.8674,2.6498,2.8296,620000.0],["2021-12-07",2.8107,2.9999,2.8107,2.9715,679900.0],["2021-12-08",2.9337,3.0094,2.9337,2.9905,276700.0],["2021-12-09",2.858,2.981,2.858,2.9242,192000.0],["2021-12-10",2.981,2.981,2.9053,2.9621,299100.0],["2021-12-13",2.8958,2.9526,2.858,2.858,1116200.0],["2021-12-14",2.8201,2.858,2.6971,2.6971,701700.0],["2021-12-15",2.6308,2.716,2.5551,2.7066,545200.0],["2021-12-16",2.8769,2.9053,2.6309,2.6498,441400.0],["2021-12-17",2.5362,2.593,2.451,2.5835,469300.0],["2021-12-20",2.3659,2.451,2.2712,2.4227,898100.0],["2021-12-21",2.4984,2.6119,2.4794,2.6119,480600.0],["2021-12-22",2.5646,2.6687,2.5646,2.6687,1043600.0],["2021-12-23",2.6782,2.7255,2.6498,2.6592,895000.0],["2021-12-27",2.7444,2.7444,2.6498,2.7066,247500.0],["2021-12-28",2.8012,2.8012,2.716,2.7539,288400.0],["2021-12-29",2.6687,2.9431,2.6687,2.9148,847200.0],["2021-12-30",2.9242,2.9431,2.858,2.8674,374200.0],["2021-12-31",2.839,2.9242,2.839,2.9242,250500.0],["2022-01-03",2.9431,3.0283,2.9053,3.0189,429800.0],["2022-01-04",2.9715,2.9905,2.9431,2.9715,516400.0],["2022-01-05",2.9337,3.1608,2.9337,3.0094,1319300.0],["2022-01-06",2.981,3.1797,2.981,3.123,849200.0],["2022-01-07",3.3122,3.3122,3.0567,3.123,309700.0],["2022-01-10",3.2838,3.2838,3.0094,3.1135,1422800.0],["2022-01-11",3.123,3.3595,3.123,3.3501,784800.0],["2022-01-12",3.3311,3.4542,3.3217,3.3974,586700.0],["2022-01-13",3.3974,3.4163,3.246,3.2649,321400.0],["2022-01-14",3.1135,3.4163,3.1135,3.4069,548400.0],["2022-01-18",3.5204,3.5867,3.4069,3.4826,1119600.0],["2022-01-19",3.3785,3.5961,3.3785,3.4258,362700.0],["2022-01-20",3.4542,3.5015,3.3595,3.369,505500.0],["2022-01-21",3.2554,3.3122,3.1513,3.2176,928400.0],["2022-01-24",2.9431,3.1608,2.9148,3.1419,594300.0],["2022-01-25",3.1135,3.3501,3.0851,3.3406,528800.0],["2022-01-26",3.3879,3.4542,3.2649,3.3217,768300.0],["2022-01-27",3.3122,3.4731,3.2838,3.3217,489300.0],["2022-01-28",3.4069,3.4069,3.2271,3.3879,512900.0],["2022-01-31",3.3595,3.5299,3.2744,3.5299,675100.0],["2022-02-01",3.5867,3.7097,3.4731,3.6908,922900.0],["2022-02-02",3.7665,3.7854,3.6529,3.7192,650100.0],["2022-02-03",3.6151,3.7854,3.6151,3.7381,350300.0],["2022-02-04",3.7381,3.899,3.6908,3.8895,1058800.0],["2022-02-07",3.8706,3.9179,3.7759,3.8232,536500.0],["2022-02-08",3.7665,3.7854,3.5393,3.5583,784900.0],["2022-02-09",3.5583,3.7002,3.5583,3.6434,742600.0],["2022-02-10",3.5961,3.7759,3.5772,3.6529,603700.0],["2022-02-11",3.5583,3.9084,3.5583,3.88,947700.0],["2022-02-14",3.88,3.899,3.634,3.7759,1033300.0],["2022-02-15",3.634,3.7854,3.6151,3.7854,323600.0],["2022-02-16",3.7381,3.899,3.7286,3.7854,777600.0],["2022-02-17",3.899,3.899,3.7381,3.7475,329000.0],["2022-02-18",3.7381,3.7381,3.5772,3.6151,318600.0],["2022-02-22",3.6151,3.9368,3.5299,3.634,371700.0],["2022-02-23",3.6908,3.7665,3.6529,3.6813,248900.0],["2022-02-24",3.6908,3.8327,3.6056,3.6908,676000.0],["2022-02-25",3.7854,4.2396,3.7097,4.2396,1773900.0],["2022-02-28",4.3532,4.3721,4.268,4.3248,879500.0],["2022-03-01",4.2113,4.4952,4.1261,4.1923,1247500.0],["2022-03-02",4.3532,4.41,4.1734,4.1829,562300.0],["2022-03-03",4.2113,4.3059,3.9747,4.0314,792000.0],["2022-03-04",4.022,4.4005,4.0125,4.3911,605500.0],["2022-03-07",4.5898,4.675,4.4762,4.4857,1397900.0],["2022-03-08",4.6655,4.8737,4.5046,4.656,1330800.0],["2022-03-09",4.5898,4.7412,4.3532,4.5046,775200.0],["2022-03-10",4.5425,4.6371,4.5141,4.5519,402600.0],["2022-03-11",4.5235,4.5803,4.4952,4.4952,339100.0],["2022-03-14",4.4952,4.4952,4.145,4.1639,629800.0],["2022-03-15",3.7002,4.0977,3.6624,4.0598,1691900.0],["2022-03-16",3.9368,4.2113,3.9273,4.0314,509800.0],["2022-03-17",4.1072,4.2396,4.0977,4.1545,608300.0],["2022-03-18",4.1355,4.1923,4.0693,4.0693,560200.0],["2022-03-21",4.4478,4.4478,4.1639,4.3154,621100.0],["2022-03-22",4.4195,4.4195,4.2018,4.2396,436200.0],["2022-03-23",4.3059,4.4289,4.287,4.3532,1266400.0],["2022-03-24",4.3059,4.5141,4.2586,4.2964,514700.0],["2022-03-25",4.3059,4.4952,4.2207,4.4668,668900.0],["2022-03-28",4.3532,4.3532,4.2396,4.287,422800.0],["2022-03-29",4.2586,4.2775,4.022,4.2396,549200.0],["2022-03-30",4.145,4.4005,4.1166,4.287,404500.0],["2022-03-31",4.0504,4.4195,4.0504,4.1261,443200.0],["2022-04-01",4.1639,4.2396,3.9368,4.1829,259800.0],["2022-04-04",4.1545,4.3343,4.1545,4.3154,329900.0],["2022-04-05",4.1829,4.3911,4.1545,4.1545,379700.0],["2022-04-06",3.9652,4.2018,3.9463,3.9936,989100.0],["2022-04-07",3.9936,4.1261,3.9936,4.1166,564900.0],["2022-04-08",4.1545,4.287,4.0882,4.268,505700.0],["2022-04-11",4.1829,4.268,4.1166,4.1923,638400.0],["2022-04-12",4.3059,4.3343,4.2586,4.287,276000.0],["2022-04-13",4.287,4.4289,4.2775,4.4005,654600.0],["2022-04-14",4.3059,4.8264,4.2113,4.7791,1095800.0],["2022-04-18",4.8264,5.0819,4.8264,5.044,871300.0],["2022-04-19",5.186,5.1955,4.8832,4.9778,439700.0],["2022-04-20",4.8453,5.2522,4.8453,5.2144,616700.0],["2022-04-21",5.2522,5.4037,4.9967,5.0535,635700.0],["2022-04-22",4.9967,5.0724,4.8264,4.8548,721900.0],["2022-04-25",4.3627,4.8169,4.3532,4.675,721000.0],["2022-04-26",4.7223,4.8926,4.6844,4.7696,386400.0],["2022-04-27",4.8075,5.0535,4.7034,5.044,398900.0],["2022-04-28",5.063,5.2712,5.0346,5.2522,457400.0],["2022-04-29",5.2806,5.3942,4.7885,4.8548,960900.0],["2022-05-02",4.8264,4.8264,4.6466,4.7128,827600.0],["2022-05-03",4.7317,5.0535,4.7317,5.0062,529100.0],["2022-05-04",5.063,5.1481,4.8264,5.1197,874400.0],["2022-05-05",5.1292,5.2333,4.8642,4.9305,611800.0],["2022-05-06",4.9399,5.2238,4.8075,4.8737,482200.0],["2022-05-09",4.7885,4.7885,4.3816,4.4005,819400.0],["2022-05-10",4.3532,4.5803,4.3059,4.4384,413600.0],["2022-05-11",4.4857,4.6371,4.4857,4.4857,248500.0],["2022-05-12",4.2586,4.4857,4.2396,4.2964,627300.0],["2022-05-13",4.4478,4.6182,4.41,4.5425,448900.0],["2022-05-16",4.3532,4.8453,4.3532,4.8264,481700.0],["2022-05-17",4.8737,4.9116,4.8264,4.8548,384900.0],["2022-05-18",4.6276,4.9399,4.6276,4.656,392000.0],["2022-05-19",4.5235,4.8264,4.5235,4.7412,294100.0],["2022-05-20",4.5425,4.8358,4.5425,4.7034,722200.0],["2022-05-23",4.5425,4.8737,4.5425,4.798,218700.0],["2022-05-24",4.7696,4.8264,4.7034,4.8169,570600.0],["2022-05-25",4.7412,5.1292,4.7412,5.0914,618600.0],["2022-05-26",5.1671,5.2428,5.0914,5.1197,529300.0],["2022-05-27",5.1103,5.1481,5.0346,5.1197,257100.0],["2022-05-31",5.1576,5.6497,5.1576,5.2238,425800.0],["2022-06-01",5.1576,5.3374,5.1576,5.2806,188600.0],["2022-06-02",5.2144,5.4415,5.1765,5.3563,362800.0],["2022-06-03",5.3563,5.7727,5.3279,5.7538,1256800.0],["2022-06-06",5.9525,5.9715,5.8011,5.9147,875100.0],["2022-06-07",5.9147,6.3879,5.8011,6.2932,938700.0],["2022-06-08",6.7569,6.8516,6.3689,6.5866,1817800.0],["2022-06-09",6.6244,6.8516,6.3973,6.7096,1392100.0],["2022-06-10",6.615,6.7664,6.4257,6.5487,911700.0],["2022-06-13",6.1229,6.4162,5.9147,6.1797,1030200.0],["2022-06-14",6.1797,6.35,5.8579,5.8768,653500.0],["2022-06-15",5.8106,6.0093,5.5267,5.7254,909700.0],["2022-06-16",5.4037,5.5929,5.3469,5.4131,920400.0],["2022-06-17",5.4226,5.4888,4.8642,4.9967,1431100.0],["2022-06-21",5.2996,5.4131,5.1576,5.2617,589900.0],["2022-06-22",4.9589,4.9683,4.5898,4.6087,1261900.0],["2022-06-23",4.6371,4.6844,3.9652,4.0504,2193900.0],["2022-06-24",4.1166,4.6087,4.1166,4.4478,791600.0],["2022-06-27",4.8264,4.8264,4.4573,4.7034,800000.0],["2022-06-28",4.7412,5.0914,4.7412,4.9873,551800.0],["2022-06-29",4.9873,5.1387,4.6276,4.6655,456300.0],["2022-06-30",4.4478,4.6844,4.4289,4.6087,832400.0],["2022-07-01",4.5519,4.6939,4.5519,4.6655,196300.0],["2022-07-05",4.5519,4.5519,4.0977,4.2586,989700.0],["2022-07-06",4.0693,4.2491,3.757,4.0409,1346400.0],["2022-07-07",4.287,4.4573,4.268,4.4289,702600.0],["2022-07-08",4.4573,4.4857,4.3343,4.3721,284400.0],["2022-07-11",4.0693,4.3248,4.022,4.2775,445000.0],["2022-07-12",4.0693,4.2302,4.0504,4.1923,425200.0],["2022-07-13",4.0693,4.268,4.0314,4.1829,299400.0],["2022-07-14",4.0314,4.1829,3.7665,4.0882,958900.0],["2022-07-15",4.2207,4.268,4.1829,4.2396,333800.0],["2022-07-18",4.4005,4.675,4.3532,4.5993,707800.0],["2022-07-19",4.5046,4.8358,4.2964,4.8075,356600.0],["2022-07-20",4.7412,4.9116,4.6844,4.9116,238500.0],["2022-07-21",4.41,4.8548,4.41,4.6276,227900.0],["2022-07-22",4.5709,4.6655,4.4573,4.4762,147600.0],["2022-07-25",4.4478,4.798,4.3059,4.7601,232000.0],["2022-07-26",4.8642,4.921,4.6844,4.7223,124600.0],["2022-07-27",4.7601,5.0346,4.6939,4.9873,469700.0],["2022-07-28",5.2049,5.2049,4.8642,4.9305,486700.0],["2022-07-29",4.9873,5.2049,4.9305,5.1008,448100.0],["2022-08-01",5.0157,5.0157,4.7507,4.7885,708200.0],["2022-08-02",4.7412,4.8453,4.7034,4.8264,491800.0],["2022-08-03",4.9494,4.9494,4.4478,4.4573,896500.0],["2022-08-04",4.5709,4.5709,4.1261,4.1261,705000.0],["2022-08-05",4.0409,4.3437,3.9747,4.2491,299100.0],["2022-08-08",4.2586,4.3816,4.2207,4.3721,504100.0],["2022-08-09",4.4195,4.4573,4.3059,4.3248,153600.0],["2022-08-10",4.3343,4.5141,4.268,4.4762,212200.0],["2022-08-11",4.5614,4.8169,4.5425,4.7601,367600.0],["2022-08-12",4.6844,4.9494,4.656,4.8548,328700.0],["2022-08-15",4.7034,4.7885,4.4478,4.7412,488600.0],["2022-08-16",4.8264,4.921,4.5235,4.5614,567800.0],["2022-08-17",4.5141,4.7507,4.5046,4.6939,377900.0],["2022-08-18",4.6276,4.9305,4.6276,4.9021,436500.0],["2022-08-19",4.9116,4.9116,4.7317,4.7317,136600.0],["2022-08-22",4.7317,4.798,4.5235,4.7696,430000.0],["2022-08-23",4.9021,5.1481,4.9021,5.044,642000.0],["2022-08-24",5.0346,5.1481,4.9778,5.1387,241300.0],["2022-08-25",5.1387,5.2617,5.1387,5.1576,368900.0],["2022-08-26",5.1576,5.186,5.0251,5.0346,308700.0],["2022-08-29",4.9589,5.3563,4.9589,5.2617,549100.0],["2022-08-30",5.1387,5.1387,4.9021,4.9683,805800.0],["2022-08-31",4.8075,5.044,4.7885,4.9116,752100.0],["2022-09-01",4.7791,4.8358,4.6371,4.7034,324000.0],["2022-09-02",4.921,4.921,4.7128,4.7885,359200.0],["2022-09-06",4.7034,4.8926,4.6939,4.7128,259900.0],["2022-09-07",4.6371,4.6371,4.3343,4.41,501900.0],["2022-09-08",4.4573,4.4857,4.3437,4.4005,367400.0],["2022-09-09",4.4952,4.6371,4.4668,4.5993,779900.0],["2022-09-12",4.7034,4.7885,4.6655,4.6844,351400.0],["2022-09-13",4.3248,4.7601,4.3248,4.6276,625600.0],["2022-09-14",4.6844,4.8926,4.6844,4.8737,449700.0],["2022-09-15",4.7412,4.9967,4.675,4.6939,296900.0],["2022-09-16",4.6371,4.7128,4.4952,4.675,515800.0],["2022-09-19",4.4478,4.8453,4.4478,4.798,334200.0],["2022-09-20",4.7128,4.7791,4.6655,4.7601,159500.0],["2022-09-21",4.798,4.8832,4.6844,4.7223,305200.0],["2022-09-22",4.656,4.8926,4.5425,4.5425,371100.0],["2022-09-23",4.287,4.3911,4.0409,4.0693,964700.0],["2022-09-26",4.0031,4.0504,3.6718,3.6908,890200.0],["2022-09-27",3.6908,3.9463,3.6908,3.8611,524100.0],["2022-09-28",3.6908,4.1261,3.6908,4.1261,624400.0],["2022-09-29",4.0504,4.0693,3.8895,4.0693,484000.0],["2022-09-30",4.0031,4.1166,3.9179,3.9936,161800.0],["2022-10-03",4.0598,4.4005,4.0598,4.3816,388500.0],["2022-10-04",4.5898,4.7223,4.4857,4.7128,329800.0],["2022-10-05",4.7128,4.8264,4.5614,4.798,246000.0],["2022-10-06",4.798,4.921,4.7128,4.8737,191000.0],["2022-10-07",4.8737,5.0535,4.8737,4.9873,271400.0],["2022-10-10",4.7791,5.0156,4.7791,4.8264,144600.0],["2022-10-11",4.8264,4.8264,4.5519,4.5519,489200.0],["2022-10-12",4.5425,4.5425,4.3154,4.4668,346800.0],["2022-10-13",4.4668,4.6655,4.2964,4.5898,383400.0],["2022-10-14",4.4952,4.5803,4.3437,4.3911,152300.0],["2022-10-17",4.287,4.5519,4.287,4.3816,391500.0],["2022-10-18",4.4478,4.4573,4.2113,4.3343,169100.0],["2022-10-19",4.3532,4.4952,4.3059,4.4384,321300.0],["2022-10-20",4.5141,4.6939,4.4762,4.5046,172900.0],["2022-10-21",4.5235,4.6655,4.4289,4.656,321000.0],["2022-10-24",4.656,4.798,4.5803,4.7412,575700.0],["2022-10-25",4.6371,4.921,4.6371,4.8169,301800.0],["2022-10-26",4.798,5.0535,4.798,5.0062,335400.0],["2022-10-27",5.0062,5.186,4.9873,5.0346,239600.0],["2022-10-28",5.186,5.186,4.8453,4.9683,146500.0],["2022-10-31",4.9494,5.1576,4.8737,5.1387,177400.0],["2022-11-01",5.2049,5.3469,5.0914,5.2333,136900.0],["2022-11-02",5.2522,5.2901,5.0914,5.1387,159100.0],["2022-11-03",4.9683,5.3847,4.7128,5.3563,178300.0],["2022-11-04",5.3942,5.697,5.2049,5.2996,924800.0],["2022-11-07",5.2996,5.3847,5.186,5.2333,545700.0],["2022-11-08",5.1671,5.2996,5.1671,5.2428,301100.0],["2022-11-09",4.9399,5.186,4.8453,4.8926,372400.0],["2022-11-10",5.0157,5.1955,4.8264,5.1292,434500.0],["2022-11-11",4.9778,5.3753,4.9778,5.2806,511000.0],["2022-11-14",5.2333,5.2333,5.063,5.1197,812500.0],["2022-11-15",5.1197,5.2712,5.0724,5.2333,270000.0],["2022-11-16",5.044,5.2144,4.9873,5.0251,598000.0],["2022-11-17",4.8737,4.8832,4.7412,4.8832,300900.0],["2022-11-18",4.5425,4.8548,4.5425,4.8358,393500.0],["2022-11-21",4.7791,4.7791,4.5141,4.7412,434800.0],["2022-11-22",4.8737,4.9021,4.7791,4.8926,505200.0],["2022-11-23",4.5141,4.8358,4.5141,4.7885,145700.0],["2022-11-25",4.5519,4.8453,4.5519,4.8169,60900.0],["2022-11-28",4.7601,4.8075,4.5898,4.7128,528500.0],["2022-11-29",4.7128,4.9778,4.6371,4.8075,653900.0],["2022-11-30",4.7412,4.9589,4.7412,4.8358,255300.0],["2022-12-01",4.9399,4.9683,4.7128,4.7223,391200.0],["2022-12-02",4.7601,4.8264,4.7317,4.7696,186100.0],["2022-12-05",4.8264,4.9021,4.533,4.5519,342500.0],["2022-12-06",4.268,4.6087,4.268,4.2964,401500.0],["2022-12-07",4.2396,4.3721,4.2113,4.2302,250200.0],["2022-12-08",4.2302,4.4194,4.1639,4.1734,194300.0],["2022-12-09",4.1639,4.1734,3.9747,4.0314,547100.0],["2022-12-12",4.022,4.1261,3.9936,4.0504,316100.0],["2022-12-13",4.1829,4.1923,4.0598,4.1072,240800.0],["2022-12-14",4.1545,4.1639,4.0125,4.1072,334800.0],["2022-12-15",4.022,4.1072,4.0031,4.0882,514700.0],["2022-12-16",3.9841,4.1166,3.899,3.9747,536800.0],["2022-12-19",3.8516,4.022,3.8232,3.8611,296600.0],["2022-12-20",3.8422,3.9463,3.8043,3.9273,342400.0],["2022-12-21",4.0409,4.1072,3.9747,4.1072,286500.0],["2022-12-22",4.1072,4.1355,3.9084,3.9747,452400.0],["2022-12-23",3.9936,4.2964,3.9936,4.2964,392400.0],["2022-12-27",4.2586,4.41,4.2586,4.4005,137700.0],["2022-12-28",4.2207,4.3532,4.1072,4.1261,161600.0],["2022-12-29",4.0788,4.1734,4.0788,4.1734,838000.0],["2022-12-30",4.145,4.2964,4.1355,4.268,168900.0],["2023-01-03",4.268,4.268,3.9368,3.9463,151900.0],["2023-01-04",3.8895,3.9841,3.88,3.88,270100.0],["2023-01-05",4.0788,4.0788,3.8706,3.8895,131400.0],["2023-01-06",3.9841,4.0409,3.8895,3.9747,469000.0],["2023-01-09",3.8895,4.2113,3.8895,4.0693,260700.0],["2023-01-10",4.022,4.0977,3.9557,4.0031,168200.0],["2023-01-11",4.0504,4.0788,4.0031,4.0693,278900.0],["2023-01-12",4.1072,4.2302,4.0882,4.2302,183600.0],["2023-01-13",4.1545,4.2113,3.9841,4.1923,194400.0],["2023-01-17",4.2491,4.2775,4.1355,4.268,185300.0],["2023-01-18",4.2964,4.41,4.1639,4.1734,401000.0],["2023-01-19",4.145,4.268,4.1355,4.2302,210200.0],["2023-01-20",4.0504,4.3343,4.0504,4.287,218400.0],["2023-01-23",4.0788,4.3154,4.0788,4.2775,342900.0],["2023-01-24",4.3059,4.3059,4.1639,4.1829,142300.0],["2023-01-25",4.1355,4.1355,4.0314,4.1166,200900.0],["2023-01-26",4.0788,4.2207,4.0788,4.2113,291900.0],["2023-01-27",4.2491,4.41,4.2207,4.3816,404800.0],["2023-01-30",4.3532,4.3816,4.2775,4.3059,192900.0],["2023-01-31",4.2775,4.3911,4.268,4.3816,216900.0],["2023-02-01",4.3911,4.3911,4.1261,4.2775,182500.0],["2023-02-02",4.1166,4.268,4.1166,4.1639,326200.0],["2023-02-03",4.1166,4.2964,4.1166,4.1355,195800.0],["2023-02-06",4.1355,4.1355,4.022,4.0693,277500.0],["2023-02-07",4.0977,4.2964,4.0693,4.2964,386000.0],["2023-02-08",4.3059,4.3532,4.2491,4.287,179600.0],["2023-02-09",4.3059,4.3059,4.1923,4.2018,171100.0],["2023-02-10",4.2018,4.3911,4.2018,4.3816,239300.0],["2023-02-13",4.287,4.3816,4.287,4.3154,152400.0],["2023-02-14",4.2586,4.3816,4.2396,4.3532,84200.0],["2023-02-15",4.3059,4.3059,4.1355,4.1923,335700.0],["2023-02-16",4.0031,4.2018,4.0031,4.145,72400.0],["2023-02-17",4.0788,4.1261,3.9747,3.9936,621300.0],["2023-02-21",3.9936,4.0031,3.8327,3.88,246900.0],["2023-02-22",3.8706,3.9179,3.7949,3.8327,348600.0],["2023-02-23",3.88,4.022,3.8232,3.9841,349900.0],["2023-02-24",4.0125,4.0125,3.8327,3.9747,444400.0],["2023-02-27",4.0314,4.1639,3.9747,4.0788,540900.0],["2023-02-28",3.7949,3.8611,3.6529,3.6624,13350000.0],["2023-03-01",3.6718,3.8895,3.6718,3.7475,5615100.0],["2023-03-02",3.7192,3.8327,3.6908,3.7854,2584400.0],["2023-03-03",3.7949,3.9747,3.7002,3.9273,4293100.0],["2023-03-06",3.9652,3.9652,3.8138,3.8422,3322800.0],["2023-03-07",3.8422,3.8516,3.6718,3.7097,2377100.0],["2023-03-08",3.7192,3.7949,3.634,3.7002,2521800.0],["2023-03-09",3.6813,3.8043,3.5299,3.5488,2248400.0],["2023-03-10",3.5488,3.5961,3.3974,3.4352,4216900.0],["2023-03-13",3.3501,3.4447,3.2365,3.2649,3534600.0],["2023-03-14",3.3217,3.4447,3.227,3.3028,3855400.0],["2023-03-15",3.0946,3.1797,2.8674,3.0283,4864100.0],["2023-03-16",2.981,3.1419,2.8864,3.1324,4660000.0],["2023-03-17",2.9999,3.0946,2.9715,3.0283,4531400.0],["2023-03-20",3.0189,3.1135,2.981,3.0946,2312100.0],["2023-03-21",3.1797,3.2838,3.1703,3.2271,4205300.0],["2023-03-22",3.3028,3.3217,3.1987,3.2081,3267300.0],["2023-03-23",3.246,3.3217,3.123,3.1608,2805300.0],["2023-03-24",3.0756,3.2176,3.0189,3.1892,4112100.0],["2023-03-27",3.2933,3.4447,3.1987,3.4163,3100600.0],["2023-03-28",3.4258,3.5204,3.3974,3.4542,2445200.0],["2023-03-29",3.5204,3.5677,3.4731,3.5299,3272800.0],["2023-03-30",3.5772,3.5961,3.511,3.5677,1119900.0],["2023-03-31",3.6151,3.634,3.5393,3.5488,1243700.0],["2023-04-03",3.7854,3.8516,3.7002,3.8138,3897400.0],["2023-04-04",3.8422,3.8516,3.6434,3.757,2254700.0],["2023-04-05",3.7475,3.7854,3.6529,3.7286,1714700.0],["2023-04-06",3.7286,3.7286,3.6434,3.6624,1262800.0],["2023-04-10",3.6624,3.7475,3.6529,3.6718,1717900.0],["2023-04-11",3.7665,3.8895,3.7286,3.8422,2499600.0],["2023-04-12",3.899,3.899,3.7854,3.8138,1144200.0],["2023-04-13",3.7854,3.88,3.7854,3.8422,1135500.0],["2023-04-14",3.8611,3.9179,3.8138,3.8706,1147500.0],["2023-04-17",3.8516,3.8706,3.7665,3.7949,1484600.0],["2023-04-18",3.7759,3.8138,3.7192,3.7759,880400.0],["2023-04-19",3.7286,3.7286,3.634,3.6908,1129800.0],["2023-04-20",3.6434,3.6624,3.5393,3.5772,1812200.0],["2023-04-21",3.634,3.634,3.5204,3.5393,1054900.0],["2023-04-24",3.5393,3.7192,3.511,3.7097,3078000.0],["2023-04-25",3.634,3.6718,3.5299,3.5393,1889500.0],["2023-04-26",3.5204,3.5583,3.3785,3.4069,2113900.0],["2023-04-27",3.3974,3.511,3.3879,3.4352,1901900.0],["2023-04-28",3.4542,3.6151,3.4069,3.5677,1137500.0],["2023-05-01",3.5583,3.6151,3.5015,3.5393,1561100.0],["2023-05-02",3.5015,3.5015,3.2271,3.2838,4395900.0],["2023-05-03",3.2176,3.2554,3.1419,3.1703,2618700.0],["2023-05-04",3.1892,3.2838,3.1513,3.2554,1642600.0],["2023-05-05",3.3217,3.4352,3.3217,3.369,1562800.0],["2023-05-08",3.4826,3.4826,3.2744,3.2744,1599700.0],["2023-05-09",3.246,3.2649,3.1703,3.1987,1982200.0],["2023-05-10",3.2365,3.2649,3.1324,3.1324,1230100.0],["2023-05-11",3.0946,3.1324,3.0283,3.104,1569100.0],["2023-05-12",3.1608,3.1797,3.0662,3.104,2388000.0],["2023-05-15",3.1324,3.1892,3.104,3.1513,1500400.0],["2023-05-16",3.1608,3.1987,3.0283,3.0378,2910500.0],["2023-05-17",3.0851,3.2176,3.0378,3.1703,1283000.0],["2023-05-18",3.1797,3.2176,3.104,3.2081,1093100.0],["2023-05-19",3.2838,3.2838,3.1797,3.2271,1618700.0],["2023-05-22",3.2744,3.2933,3.2271,3.246,1426600.0],["2023-05-23",3.2649,3.3217,3.246,3.2744,1508900.0],["2023-05-24",3.3122,3.3122,3.2176,3.2554,805200.0],["2023-05-25",3.2176,3.2176,3.0851,3.1135,2295800.0],["2023-05-26",3.1513,3.1608,3.0851,3.1419,1980700.0],["2023-05-30",3.0851,3.123,2.9905,3.0283,2936600.0],["2023-05-31",2.9905,3.0283,2.9337,2.9905,3334400.0],["2023-06-01",2.9999,3.1608,2.9905,3.123,1477000.0],["2023-06-02",3.227,3.3406,3.2081,3.3028,2886500.0],["2023-06-05",3.3879,3.3974,3.2554,3.2649,1457100.0],["2023-06-06",3.2176,3.2838,3.1797,3.2744,1616700.0],["2023-06-07",3.3122,3.3879,3.2838,3.3501,1669600.0],["2023-06-08",3.3217,3.3595,3.2081,3.2744,1235100.0],["2023-06-09",3.2933,3.3406,3.246,3.2744,1767700.0],["2023-06-12",3.1987,3.2365,3.1135,3.1324,2279800.0],["2023-06-13",3.1892,3.3311,3.1892,3.2081,3443600.0],["2023-06-14",3.2176,3.2838,3.0662,3.104,2652600.0],["2023-06-15",3.1324,3.2176,3.1135,3.1608,3430500.0],["2023-06-16",3.1513,3.2365,3.0283,3.0756,19891400.0],["2023-06-20",3.1324,3.1324,2.9431,3.0472,6831100.0],["2023-06-21",2.981,3.0851,2.9715,3.0472,9425900.0],["2023-06-22",2.9999,3.0094,2.839,2.858,63154300.0],["2023-06-23",2.7633,2.8769,2.7349,2.7917,12518500.0],["2023-06-26",2.8012,2.9337,2.7917,2.8958,6643700.0],["2023-06-27",2.8864,2.9337,2.8201,2.858,7812800.0],["2023-06-28",2.839,2.9715,2.8201,2.9526,5494400.0],["2023-06-29",2.9526,3.0756,2.9337,3.0567,5506300.0],["2023-06-30",3.0756,3.1135,3.0378,3.0851,4941700.0],["2023-07-03",3.123,3.1513,3.0851,3.104,1892400.0],["2023-07-05",3.1513,3.1513,3.0756,3.0946,3559700.0],["2023-07-06",3.0567,3.0946,2.9242,2.9715,5236800.0],["2023-07-07",2.9715,3.246,2.9715,3.1608,9694100.0],["2023-07-10",3.1324,3.2744,3.1324,3.246,7720400.0],["2023-07-11",3.2933,3.3406,3.2649,3.3122,5742400.0],["2023-07-12",3.3879,3.4069,3.2838,3.3311,5631400.0],["2023-07-13",3.3311,3.3974,3.2838,3.369,5592300.0],["2023-07-14",3.3879,3.3879,3.2271,3.246,5166100.0],["2023-07-17",3.2176,3.246,3.1892,3.1892,3096400.0],["2023-07-18",3.1892,3.4069,3.1892,3.369,3992700.0],["2023-07-19",3.369,3.4636,3.3501,3.369,4072200.0],["2023-07-20",3.3595,3.4258,3.3028,3.369,3440100.0],["2023-07-21",3.4163,3.4352,3.369,3.4163,3004400.0],["2023-07-24",3.4447,3.5583,3.4352,3.4826,6338900.0],["2023-07-25",3.492,3.5393,3.4447,3.4731,4442600.0],["2023-07-26",3.4352,3.5204,3.4352,3.492,3620800.0],["2023-07-27",3.5393,3.5867,3.4542,3.4731,6922400.0],["2023-07-28",3.5488,3.8138,3.5015,3.7949,10638300.0],["2023-07-31",3.8327,3.9652,3.7949,3.8232,5382700.0],["2023-08-01",3.7949,3.8043,3.6908,3.7665,4884200.0],["2023-08-02",3.7475,3.757,3.6434,3.7475,5160200.0],["2023-08-03",3.7665,3.8706,3.7097,3.8138,6087600.0],["2023-08-04",3.8327,3.9084,3.7854,3.8327,6902500.0],["2023-08-07",3.8232,3.9084,3.8138,3.8516,2276600.0],["2023-08-08",3.7854,3.8422,3.6908,3.8422,3907800.0],["2023-08-09",3.9084,3.9936,3.8706,3.9368,6378200.0],["2023-08-10",3.9463,3.9841,3.8516,3.8516,4336700.0],["2023-08-11",3.8232,3.9652,3.8232,3.9273,3944100.0],["2023-08-14",3.899,3.9179,3.8138,3.8327,3484100.0],["2023-08-15",3.7381,3.8138,3.7002,3.7097,3913700.0],["2023-08-16",3.7097,3.8233,3.6813,3.6813,4605800.0],["2023-08-17",3.7665,3.8138,3.7002,3.7002,3627600.0],["2023-08-18",3.6624,3.7949,3.6434,3.7854,5265400.0],["2023-08-21",3.8422,3.8706,3.7192,3.7475,4464900.0],["2023-08-22",3.757,3.7949,3.7097,3.7097,2667400.0],["2023-08-23",3.6718,3.7475,3.5677,3.6624,4733800.0],["2023-08-24",3.6718,3.7002,3.6056,3.6056,3250600.0],["2023-08-25",3.6434,3.6813,3.6056,3.634,4152000.0],["2023-08-28",3.6529,3.7475,3.6529,3.7192,2943600.0],["2023-08-29",3.7475,3.7949,3.7002,3.7759,3620000.0],["2023-08-30",3.8043,3.8611,3.7949,3.8232,4119200.0],["2023-08-31",3.8611,3.88,3.8232,3.8516,2795100.0],["2023-09-01",3.9179,3.9841,3.8895,3.9557,3013900.0],["2023-09-05",4.0031,4.0693,3.9557,3.9747,4722500.0],["2023-09-06",3.9936,4.0882,3.9747,4.022,7055400.0],["2023-09-07",3.9557,4.0314,3.88,3.899,6957100.0],["2023-09-08",3.9179,4.0314,3.9179,3.9747,7200500.0],["2023-09-11",4.0125,4.0693,3.9084,3.9368,5961500.0],["2023-09-12",4.022,4.1545,4.0031,4.1261,6993300.0],["2023-09-13",4.1545,4.1639,4.022,4.0693,6001800.0],["2023-09-14",4.1615,4.209,4.1425,4.1615,6264000.0],["2023-09-15",4.1615,4.19,4.0855,4.114,7237000.0],["2023-09-18",4.152,4.1805,4.1045,4.114,9747800.0],["2023-09-19",4.1615,4.19,3.9714,3.9999,34797900.0],["2023-09-20",3.9999,4.095,3.9144,3.9144,11039700.0],["2023-09-21",3.9334,3.9619,3.8004,3.8194,8404300.0],["2023-09-22",3.8574,3.9239,3.7909,3.8289,9291200.0],["2023-09-25",3.8384,4.0094,3.8384,3.9809,8044900.0],["2023-09-26",3.9524,4.0379,3.9239,3.9714,10224900.0],["2023-09-27",4.0665,4.1615,4.0094,4.1045,10873800.0],["2023-09-28",4.133,4.1615,4.0569,4.095,7044400.0],["2023-09-29",4.171,4.266,4.133,4.19,16883500.0],["2023-10-02",4.1995,4.2185,3.8669,3.9049,13912800.0],["2023-10-03",3.8574,3.9619,3.8194,3.9144,11515500.0],["2023-10-04",3.8479,3.8479,3.6199,3.6389,13449400.0],["2023-10-05",3.5914,3.7149,3.5724,3.6674,11042700.0],["2023-10-06",3.6769,3.8099,3.5819,3.7529,10117800.0],["2023-10-09",3.9144,4.0379,3.9049,3.9429,6496100.0],["2023-10-10",3.9429,3.9999,3.9334,3.9619,7227600.0],["2023-10-11",3.9239,3.9904,3.8289,3.9619,8038700.0],["2023-10-12",4.0094,4.0189,3.8954,3.9429,7971000.0],["2023-10-13",4.057,4.1615,4.0379,4.133,8153800.0],["2023-10-16",4.1615,4.171,4.0379,4.133,5218200.0],["2023-10-17",4.076,4.2375,4.076,4.152,7304200.0],["2023-10-18",4.1805,4.247,4.171,4.19,7407700.0],["2023-10-19",4.133,4.399,4.095,4.3705,15267900.0],["2023-10-20",4.3705,4.418,4.266,4.2945,9362900.0],["2023-10-23",4.228,4.2945,4.152,4.1995,6760700.0],["2023-10-24",4.19,4.209,4.1045,4.1425,5446100.0],["2023-10-25",4.1235,4.19,4.0474,4.1235,6519500.0],["2023-10-26",4.0855,4.171,3.9904,4.114,8538200.0],["2023-10-27",4.1425,4.209,4.0284,4.1235,8303100.0],["2023-10-30",4.133,4.1805,4.0094,4.095,7973800.0],["2023-10-31",4.1235,4.228,4.057,4.1045,7977000.0],["2023-11-01",4.133,4.247,4.095,4.1425,8076800.0],["2023-11-02",4.1615,4.3325,4.133,4.304,14473300.0],["2023-11-03",4.4085,4.418,4.114,4.209,14574000.0],["2023-11-06",4.2945,4.2945,4.0474,4.076,10896000.0],["2023-11-07",3.9429,3.9524,3.8004,3.8099,13159000.0],["2023-11-08",3.8004,3.8004,3.6009,3.6484,13406300.0],["2023-11-09",3.7054,3.8479,3.6864,3.7054,10396700.0],["2023-11-10",3.7624,3.8669,3.7339,3.8574,8531200.0],["2023-11-13",3.8574,3.8954,3.7434,3.7529,10780000.0],["2023-11-14",3.8289,3.8479,3.7529,3.7909,10331900.0],["2023-11-15",3.7624,3.8289,3.6959,3.7054,9163900.0],["2023-11-16",3.6579,3.6769,3.4869,3.5819,9966300.0],["2023-11-17",3.6579,3.7624,3.6484,3.7339,7301100.0],["2023-11-20",3.7909,3.8099,3.7339,3.7529,5591700.0],["2023-11-21",3.7244,3.7434,3.6674,3.6769,5095500.0],["2023-11-22",3.5154,3.6294,3.5154,3.6009,8817600.0],["2023-11-24",3.5819,3.6864,3.5819,3.6389,2491700.0],["2023-11-27",3.5819,3.6484,3.5629,3.6009,5593700.0],["2023-11-28",3.6294,3.7054,3.5914,3.6009,8256000.0],["2023-11-29",3.6389,3.6864,3.5819,3.6389,6806100.0],["2023-11-30",3.6864,3.7814,3.5914,3.6579,11920400.0],["2023-12-01",3.6294,3.7054,3.5914,3.6009,10520800.0],["2023-12-04",3.5629,3.5724,3.4394,3.4584,9304100.0],["2023-12-05",3.4204,3.4584,3.3064,3.3064,8043400.0],["2023-12-06",3.1543,3.2399,3.0593,3.0688,14939300.0],["2023-12-07",3.0878,3.1068,2.9548,3.0213,13413300.0],["2023-12-08",3.0783,3.1448,3.0403,3.1163,11622200.0],["2023-12-11",3.0973,3.1163,3.0118,3.0308,6387600.0],["2023-12-12",2.9738,2.9833,2.8788,2.9453,8229800.0],["2023-12-13",2.9453,3.0498,2.8978,3.0403,9181700.0],["2023-12-14",3.1425,3.2381,3.133,3.1999,8034500.0],["2023-12-15",3.1903,3.2094,3.1043,3.133,8788700.0],["2023-12-18",3.2094,3.2763,3.133,3.1521,6464800.0],["2023-12-19",3.1712,3.2476,3.1521,3.2476,7099800.0],["2023-12-20",3.2763,3.3336,3.1807,3.1903,9846800.0],["2023-12-21",3.2094,3.2763,3.1903,3.2476,8400400.0],["2023-12-22",3.2858,3.2954,3.1807,3.1999,11662600.0],["2023-12-26",3.2476,3.2667,3.1903,3.2572,5694300.0],["2023-12-27",3.2572,3.2763,3.1807,3.1903,7334300.0],["2023-12-28",3.1712,3.219,3.1521,3.1521,6291600.0],["2023-12-29",3.1616,3.219,3.1425,3.1712,7902300.0],["2024-01-02",3.1712,3.2285,3.133,3.1425,6856400.0],["2024-01-03",3.1521,3.2858,3.1425,3.2572,9475400.0],["2024-01-04",3.2954,3.3049,3.1521,3.1712,7783400.0],["2024-01-05",3.2094,3.2285,3.1425,3.1807,7185200.0],["2024-01-08",3.1043,3.1139,3.0184,3.0757,9428600.0],["2024-01-09",3.0948,3.0948,2.9993,3.0375,8151600.0],["2024-01-10",3.047,3.0661,2.9802,3.0088,6012900.0],["2024-01-11",3.0184,3.0566,2.9706,3.0088,6194700.0],["2024-01-12",3.0661,3.0948,2.9706,2.9802,6596700.0],["2024-01-16",2.9897,3.0184,2.9133,2.9133,6761000.0],["2024-01-17",2.8846,2.9133,2.8273,2.8751,11319300.0],["2024-01-18",2.8942,2.8942,2.8273,2.856,6803300.0],["2024-01-19",2.8655,2.8751,2.8082,2.8655,6469800.0],["2024-01-22",2.856,2.9324,2.8273,2.8942,7276500.0],["2024-01-23",2.8846,2.942,2.8655,2.942,8500800.0],["2024-01-24",2.9611,2.9993,2.9229,2.9706,7253500.0],["2024-01-25",2.9897,3.0661,2.9611,3.0566,9464900.0],["2024-01-26",3.047,3.0948,2.9802,3.0948,8595000.0],["2024-01-29",3.0661,3.0757,2.9993,3.047,7484800.0],["2024-01-30",3.0088,3.1425,2.9993,3.133,8015200.0],["2024-01-31",3.1234,3.1234,3.0279,3.0375,6464800.0],["2024-02-01",3.0661,3.1043,2.9133,2.9515,13009400.0],["2024-02-02",2.9515,2.9515,2.8655,2.8655,7442600.0],["2024-02-05",2.8655,2.8655,2.7891,2.8369,10449500.0],["2024-02-06",2.856,2.9324,2.8369,2.8751,7084500.0],["2024-02-07",2.8942,2.9133,2.8369,2.9037,8560800.0],["2024-02-08",2.9229,2.9802,2.9037,2.9611,5889000.0],["2024-02-09",2.9802,3.0088,2.9515,2.9515,7038000.0],["2024-02-12",2.9515,3.0852,2.9515,3.0661,9040500.0],["2024-02-13",3.0661,3.0661,2.9515,2.9802,10764800.0],["2024-02-14",3.0088,3.1043,2.9611,2.9706,9380700.0],["2024-02-15",2.9897,3.1712,2.9897,3.1616,13428200.0],["2024-02-16",3.1712,3.1807,3.1139,3.1712,7924000.0],["2024-02-20",3.1616,3.1807,3.1043,3.133,7594300.0],["2024-02-21",3.1425,3.2572,3.133,3.2381,6928900.0],["2024-02-22",3.219,3.3049,3.1903,3.2858,11373900.0],["2024-02-23",3.2572,3.2667,3.1807,3.2476,8808300.0],["2024-02-26",3.2381,3.2954,3.2094,3.2858,5985100.0],["2024-02-27",3.3049,3.3718,3.3049,3.3336,7735300.0],["2024-02-28",3.3431,3.3909,3.2667,3.2954,8860200.0],["2024-02-29",3.2381,3.2572,3.0184,3.047,17600900.0],["2024-03-01",3.0948,3.2094,3.0757,3.0852,19522500.0],["2024-03-04",3.1043,3.1234,2.9611,2.9706,15349800.0],["2024-03-05",2.9802,3.0375,2.9228,2.942,11808600.0],["2024-03-06",2.9802,3.1139,2.9706,3.047,13521700.0],["2024-03-07",3.047,3.1043,3.0279,3.0566,9349800.0],["2024-03-08",3.0661,3.0852,3.0184,3.0375,8405000.0],["2024-03-11",3.0184,3.047,2.9611,3.0279,6850200.0],["2024-03-12",3.0088,3.047,2.9993,3.0375,4374300.0],["2024-03-13",3.0661,3.1521,3.0566,3.1234,5556000.0],["2024-03-14",3.1302,3.1782,3.111,3.1686,5979400.0],["2024-03-15",3.1494,3.2358,3.1398,3.207,8460400.0],["2024-03-18",3.2166,3.2454,3.1494,3.2454,6206600.0],["2024-03-19",3.2454,3.3702,3.2166,3.3126,8811200.0],["2024-03-20",3.2838,3.4182,3.2454,3.399,9697700.0],["2024-03-21",3.3798,3.447,3.3414,3.4086,6719500.0],["2024-03-22",3.399,3.4182,3.3126,3.3414,6318900.0],["2024-03-25",3.3606,3.4758,3.3606,3.4278,8341900.0],["2024-03-26",3.4566,3.4566,3.2838,3.303,12200100.0],["2024-03-27",3.2838,3.3894,3.2646,3.3606,14071400.0],["2024-03-28",3.399,3.5046,3.399,3.4854,6866700.0],["2024-04-01",3.495,3.5814,3.447,3.5622,10880100.0],["2024-04-02",3.6006,3.7639,3.5814,3.7447,16194400.0],["2024-04-03",3.7831,3.8599,3.7639,3.8311,12323800.0],["2024-04-04",3.8407,3.8983,3.7831,3.8695,11907800.0],["2024-04-05",3.8887,3.9175,3.8215,3.8599,7961100.0],["2024-04-08",3.8311,3.8887,3.7063,3.7447,10273200.0],["2024-04-09",3.7447,3.7735,3.6294,3.6294,8785000.0],["2024-04-10",3.6198,3.7927,3.6102,3.7543,15103500.0],["2024-04-11",3.7447,3.7735,3.6583,3.6775,13680700.0],["2024-04-12",3.7351,3.8023,3.6102,3.6198,12847000.0],["2024-04-15",3.6294,3.639,3.5046,3.5046,13873400.0],["2024-04-16",3.4854,3.5718,3.4662,3.5142,12842100.0],["2024-04-17",3.5142,3.6102,3.4566,3.4758,14078700.0],["2024-04-18",3.4758,3.543,3.4566,3.4758,10294200.0],["2024-04-19",3.4758,3.6102,3.4758,3.4854,11453800.0],["2024-04-22",3.4854,3.5526,3.4278,3.5046,7447600.0],["2024-04-23",3.495,3.6487,3.4758,3.6487,9936900.0],["2024-04-24",3.639,3.6679,3.6006,3.6583,8316400.0],["2024-04-25",3.6679,3.7543,3.6102,3.7447,9956400.0],["2024-04-26",3.7447,3.7927,3.6967,3.7735,7505600.0],["2024-04-29",3.7735,3.8023,3.7063,3.7927,8919500.0],["2024-04-30",3.7447,3.7639,3.5526,3.5622,17593000.0],["2024-05-01",3.5142,3.543,3.3318,3.3798,13867700.0],["2024-05-02",3.4086,3.4758,3.3702,3.4182,11978900.0],["2024-05-03",3.4374,3.4662,3.3414,3.3894,10244400.0],["2024-05-06",3.4278,3.6775,3.4182,3.5718,14470100.0],["2024-05-07",3.5622,3.591,3.5142,3.543,7475200.0],["2024-05-08",3.5142,3.5622,3.4662,3.5622,9762200.0],["2024-05-09",3.5622,3.6294,3.5526,3.591,7687000.0],["2024-05-10",3.4566,3.6294,3.303,3.3126,20047400.0],["2024-05-13",3.351,3.3798,3.2646,3.3126,9027500.0],["2024-05-14",3.2646,3.351,3.255,3.2934,7696700.0],["2024-05-15",3.303,3.3126,3.159,3.2838,9588000.0],["2024-05-16",3.3126,3.351,3.2934,3.303,7298300.0],["2024-05-17",3.3222,3.3606,3.303,3.351,4418100.0],["2024-05-20",3.351,3.4374,3.351,3.3606,3619500.0],["2024-05-21",3.3414,3.3606,3.2934,3.3222,6254700.0],["2024-05-22",3.3222,3.3222,3.2166,3.255,8226800.0],["2024-05-23",3.2838,3.3414,3.207,3.2166,6953300.0],["2024-05-24",3.2454,3.3606,3.2454,3.3126,5876000.0],["2024-05-28",3.3606,3.5526,3.351,3.543,12068700.0],["2024-05-29",3.5238,3.5718,3.4374,3.4566,9203600.0],["2024-05-30",3.4566,3.543,3.4278,3.4854,8792400.0],["2024-05-31",3.5142,3.5622,3.4854,3.5334,8429100.0],["2024-06-03",3.543,3.543,3.2166,3.2934,15261200.0],["2024-06-04",3.2358,3.2358,3.1398,3.1974,11767700.0],["2024-06-05",3.1974,3.2358,3.159,3.207,6844700.0],["2024-06-06",3.255,3.2838,3.2262,3.2742,7556900.0],["2024-06-07",3.2262,3.2838,3.1974,3.1974,5124300.0],["2024-06-10",3.207,3.3126,3.1974,3.2838,7190200.0],["2024-06-11",3.2646,3.2838,3.207,3.255,6522900.0],["2024-06-12",3.303,3.351,3.2166,3.2262,8146800.0],["2024-06-13",3.2262,3.2262,3.1014,3.1302,6676000.0],["2024-06-14",3.1263,3.1456,3.0298,3.0588,7213100.0],["2024-06-17",3.0588,3.1263,3.0105,3.107,7065300.0],["2024-06-18",3.1167,3.2517,3.1167,3.1842,7941000.0],["2024-06-20",3.1938,3.2517,3.1842,3.1938,5293200.0],["2024-06-21",3.1938,3.2035,3.1167,3.1359,6690200.0],["2024-06-24",3.1745,3.3386,3.1552,3.3289,7765900.0],["2024-06-25",3.2903,3.3579,3.2807,3.3193,6993400.0],["2024-06-26",3.3,3.3193,3.2324,3.2614,6200900.0],["2024-06-27",3.3,3.3675,3.3,3.3579,10553300.0],["2024-06-28",3.3772,3.3965,3.3096,3.3579,8867600.0],["2024-07-01",3.3772,3.3965,3.3193,3.3868,4647000.0],["2024-07-02",3.4158,3.4737,3.3675,3.4351,10908500.0],["2024-07-03",3.4447,3.5123,3.4447,3.4833,8224900.0],["2024-07-05",3.5026,3.5219,3.3868,3.4254,9190600.0],["2024-07-08",3.3868,3.4351,3.3675,3.4351,7280700.0],["2024-07-09",3.3965,3.4833,3.3868,3.3868,9122200.0],["2024-07-10",3.3965,3.5316,3.3868,3.5026,8193800.0],["2024-07-11",3.5123,3.6473,3.493,3.6088,9671600.0],["2024-07-12",3.6377,3.6666,3.5509,3.5895,11614500.0],["2024-07-15",3.6088,3.7052,3.5702,3.6666,10344900.0],["2024-07-16",3.6088,3.6763,3.6088,3.6281,8142700.0],["2024-07-17",3.6666,3.7052,3.5702,3.5798,12261800.0],["2024-07-18",3.5798,3.6281,3.5219,3.5316,6285800.0],["2024-07-19",3.5026,3.6184,3.464,3.5798,14613300.0],["2024-07-22",3.5509,3.6088,3.4833,3.5895,11670600.0],["2024-07-23",3.5412,3.5605,3.4447,3.5026,13069800.0],["2024-07-24",3.5316,3.5605,3.4544,3.464,15662300.0],["2024-07-25",3.4351,3.5412,3.3579,3.5412,14224300.0],["2024-07-26",3.4544,3.493,3.2131,3.3096,25923200.0],["2024-07-29",3.3386,3.4737,3.3289,3.3675,19705400.0],["2024-07-30",3.3386,3.4737,3.3289,3.4061,15280000.0],["2024-07-31",3.5026,3.6281,3.4833,3.5702,14776100.0],["2024-08-01",3.5895,3.6088,3.3482,3.3965,19539900.0],["2024-08-02",3.3386,3.3579,3.0588,3.1166,18344300.0],["2024-08-05",2.9623,3.1166,2.8947,3.0298,10330600.0],["2024-08-06",3.0588,3.1359,3.0298,3.0877,13946600.0],["2024-08-07",3.1938,3.2131,3.0974,3.107,12717900.0],["2024-08-08",3.1263,3.2421,3.1263,3.2131,9265200.0],["2024-08-09",3.2228,3.2517,3.1745,3.2131,6670600.0],["2024-08-12",3.2421,3.4254,3.2421,3.3868,10329800.0],["2024-08-13",3.3675,3.3965,3.3193,3.3675,10589300.0],["2024-08-14",3.3675,3.4351,3.3675,3.4158,8089400.0],["2024-08-15",3.4544,3.5412,3.4447,3.4833,7376300.0],["2024-08-16",3.4351,3.5123,3.4351,3.464,5871500.0],["2024-08-19",3.4833,3.5605,3.4447,3.4544,7990100.0],["2024-08-20",3.4447,3.4447,3.3386,3.3482,10164300.0],["2024-08-21",3.3868,3.4061,3.3193,3.3579,9206300.0],["2024-08-22",3.3579,3.4061,3.3289,3.3482,6926200.0],["2024-08-23",3.3772,3.5123,3.3772,3.493,6194800.0],["2024-08-26",3.5509,3.6184,3.5509,3.5605,6094500.0],["2024-08-27",3.5412,3.5509,3.4833,3.493,7958300.0],["2024-08-28",3.4544,3.5026,3.4254,3.4544,8465100.0],["2024-08-29",3.493,3.5798,3.4833,3.5412,6050100.0],["2024-08-30",3.464,3.5123,3.3965,3.4351,8706600.0],["2024-09-03",3.3386,3.3482,3.1456,3.1649,9534400.0],["2024-09-04",3.1649,3.2324,3.1166,3.1166,8885000.0],["2024-09-05",3.1649,3.1938,3.0781,3.0781,6898500.0],["2024-09-06",3.0877,3.1263,2.9526,2.9623,9177600.0],["2024-09-09",2.9719,3.0395,2.943,2.943,8756000.0],["2024-09-10",2.943,2.9526,2.7789,2.8561,13805200.0],["2024-09-11",2.8947,2.943,2.8175,2.8947,11193800.0],["2024-09-12",2.9237,3.0009,2.8947,2.9526,10972300.0],["2024-09-13",3.0105,3.0202,2.914,2.9333,7932200.0],["2024-09-16",2.9886,3.0177,2.9401,2.9789,7752300.0],["2024-09-17",2.9789,3.0468,2.9789,3.0371,10153800.0],["2024-09-18",2.9983,3.0954,2.9886,3.008,10533900.0],["2024-09-19",3.0954,3.1148,3.0371,3.0371,9154000.0],["2024-09-20",3.0274,3.0663,2.9789,3.0468,9759400.0],["2024-09-23",3.0371,3.1439,3.0177,3.0371,10011000.0],["2024-09-24",3.1148,3.1342,3.0468,3.076,9344300.0],["2024-09-25",3.0468,3.0663,2.9207,2.9207,14754500.0],["2024-09-26",2.8625,2.8625,2.7655,2.7752,18774800.0],["2024-09-27",2.8237,2.8625,2.7946,2.8528,14892200.0],["2024-09-30",2.8625,2.9304,2.8431,2.8819,12621300.0],["2024-10-01",2.8625,3.0565,2.8528,3.0468,22113200.0],["2024-10-02",3.0954,3.1245,2.9983,3.0663,13649500.0],["2024-10-03",3.0663,3.173,3.0468,3.173,12484600.0],["2024-10-04",3.2118,3.2506,3.173,3.2118,11194700.0],["2024-10-07",3.2603,3.3477,3.2409,3.2506,17874900.0],["2024-10-08",3.1827,3.1924,3.0663,3.1245,20903300.0],["2024-10-09",3.076,3.1051,3.0371,3.076,13962900.0],["2024-10-10",3.1051,3.1536,3.0565,3.1439,9592100.0],["2024-10-11",3.1051,3.1536,3.1051,3.1245,11024300.0],["2024-10-14",3.0954,3.0954,3.0177,3.0371,7076800.0],["2024-10-15",2.9207,2.9401,2.8819,2.911,17327600.0],["2024-10-16",2.9207,2.9595,2.8237,2.8237,13811800.0],["2024-10-17",2.8334,2.8625,2.8043,2.8431,12786300.0],["2024-10-18",2.814,2.8528,2.7752,2.8237,13846300.0],["2024-10-21",2.8625,2.8916,2.8334,2.8431,10604300.0],["2024-10-22",2.8334,2.8916,2.8334,2.8431,18009800.0],["2024-10-23",2.8237,2.8431,2.746,2.7752,11664000.0],["2024-10-24",2.8043,2.8334,2.746,2.8237,9981100.0],["2024-10-25",2.8625,2.8916,2.8431,2.8819,12816200.0],["2024-10-28",2.746,2.7946,2.7266,2.7654,16571600.0],["2024-10-29",2.7557,2.7946,2.7072,2.7266,12513000.0],["2024-10-30",2.7557,2.7946,2.7169,2.7752,8612200.0],["2024-10-31",2.7849,2.814,2.6975,2.746,11425300.0],["2024-11-01",2.8237,2.9595,2.8043,2.8334,17565600.0],["2024-11-04",2.8722,3.008,2.8722,2.9789,14090300.0],["2024-11-05",2.9983,3.0566,2.9789,3.0177,10218200.0],["2024-11-06",2.9692,3.0857,2.9692,3.0663,20852700.0],["2024-11-07",3.0663,3.0857,2.9983,3.0177,11708800.0],["2024-11-08",2.9983,2.9983,2.8625,2.8819,9490000.0],["2024-11-11",2.8625,2.8819,2.7946,2.8334,9059400.0],["2024-11-12",2.8237,2.8722,2.7849,2.814,8698800.0],["2024-11-13",2.814,2.8334,2.7169,2.7946,11814300.0],["2024-11-14",2.814,2.911,2.814,2.8916,9520800.0],["2024-11-15",2.8819,2.9304,2.8334,2.8528,6631300.0],["2024-11-18",2.8625,2.9401,2.8625,2.911,9855200.0],["2024-11-19",2.8819,2.9401,2.8625,2.8625,9878200.0],["2024-11-20",2.8819,2.9401,2.8722,2.911,9034100.0],["2024-11-21",2.9304,2.9983,2.9207,2.9304,13010400.0],["2024-11-22",2.9207,2.9498,2.9013,2.9304,7917000.0],["2024-11-25",2.9207,2.9595,2.7946,2.814,12881200.0],["2024-11-26",2.8043,2.8043,2.7072,2.746,12831900.0],["2024-11-27",2.7849,2.814,2.7363,2.7557,10036100.0],["2024-11-29",2.7849,2.7849,2.7363,2.7654,5773600.0],["2024-12-02",2.7557,2.7655,2.6878,2.7363,10699300.0],["2024-12-03",2.7557,2.7946,2.7072,2.746,10061700.0],["2024-12-04",2.746,2.7557,2.5132,2.5908,24171300.0],["2024-12-05",2.6102,2.649,2.5811,2.6102,12574800.0],["2024-12-06",2.5811,2.6005,2.4841,2.5035,8723800.0],["2024-12-09",2.5326,2.5617,2.4744,2.4841,10182200.0],["2024-12-10",2.4841,2.5035,2.4355,2.4452,10871200.0],["2024-12-11",2.4452,2.5229,2.4258,2.5229,13116500.0],["2024-12-12",2.5229,2.5229,2.4355,2.4549,7184000.0],["2024-12-13",2.4608,2.4706,2.4217,2.4413,6836000.0],["2024-12-16",2.412,2.4315,2.3143,2.3143,9615700.0],["2024-12-17",2.2753,2.3046,2.2069,2.285,11195900.0],["2024-12-18",2.2948,2.3241,2.1971,2.2069,14798500.0],["2024-12-19",2.2362,2.2655,2.1678,2.1776,12104200.0],["2024-12-20",2.1483,2.2557,2.1386,2.2362,15169100.0],["2024-12-23",2.2264,2.3241,2.1971,2.3241,16435800.0],["2024-12-24",2.3339,2.3827,2.3143,2.3534,8548500.0],["2024-12-26",2.3534,2.3729,2.3241,2.3436,4033700.0],["2024-12-27",2.3436,2.3924,2.3241,2.3632,10782900.0],["2024-12-30",2.3924,2.4413,2.3436,2.4022,17346900.0],["2024-12-31",2.4022,2.5292,2.4022,2.5194,18106300.0],["2025-01-02",2.5487,2.6268,2.5487,2.5877,20634500.0],["2025-01-03",2.6268,2.6268,2.5389,2.578,12696400.0],["2025-01-06",2.6073,2.6659,2.5682,2.5877,12442500.0],["2025-01-07",2.6073,2.6463,2.5877,2.6268,16237300.0],["2025-01-08",2.5975,2.617,2.5682,2.617,18971500.0],["2025-01-10",2.6659,2.7147,2.617,2.6659,23543600.0],["2025-01-13",2.6854,2.7538,2.6366,2.6561,32337600.0],["2025-01-14",2.617,2.6756,2.5292,2.6366,27906600.0],["2025-01-15",2.6756,2.7049,2.6268,2.6854,21711200.0],["2025-01-16",2.6366,2.7147,2.578,2.578,28832000.0],["2025-01-17",2.578,2.6073,2.5487,2.578,18604200.0],["2025-01-21",2.5682,2.6073,2.4999,2.5682,37130600.0],["2025-01-22",2.5585,2.5975,2.5292,2.5487,19939600.0],["2025-01-23",2.5682,2.617,2.4901,2.4999,32601800.0],["2025-01-24",2.5096,2.5292,2.451,2.4706,26694000.0],["2025-01-27",2.4706,2.4803,2.3632,2.4217,37435600.0],["2025-01-28",2.4413,2.451,2.3729,2.4022,37408400.0],["2025-01-29",2.3924,2.451,2.3534,2.4413,35150800.0],["2025-01-30",2.4803,2.4803,2.4022,2.4413,44095300.0],["2025-01-31",2.4413,2.451,2.3436,2.3436,36523400.0],["2025-02-03",2.2753,2.3436,2.1971,2.2948,58817000.0],["2025-02-04",2.2948,2.4217,2.2753,2.412,27731500.0],["2025-02-05",2.4217,2.4413,2.3632,2.3827,33926700.0],["2025-02-06",2.412,2.4217,2.285,2.3046,22966600.0],["2025-02-07",2.3241,2.412,2.3143,2.3827,30780400.0],["2025-02-10",2.4217,2.5194,2.412,2.4999,15225500.0],["2025-02-11",2.5389,2.5682,2.4999,2.5194,40772000.0],["2025-02-12",2.5096,2.5194,2.3924,2.4022,24457800.0],["2025-02-13",2.3924,2.4413,2.3729,2.412,34597000.0],["2025-02-14",2.4413,2.4608,2.3729,2.3924,30109300.0],["2025-02-18",2.412,2.4803,2.3827,2.4706,21147600.0],["2025-02-19",2.5096,2.5389,2.451,2.4803,30452100.0],["2025-02-20",2.4999,2.5096,2.451,2.5096,27050500.0],["2025-02-21",2.4901,2.4901,2.3436,2.3729,27862200.0],["2025-02-24",2.3827,2.3924,2.3046,2.3143,31669600.0],["2025-02-25",2.3143,2.3143,2.1678,2.1776,33560800.0],["2025-02-26",2.1776,2.1971,2.1386,2.1678,31607900.0],["2025-02-27",2.2069,2.2362,2.1581,2.2167,32925200.0],["2025-02-28",2.1776,2.2362,2.1386,2.2069,40013700.0],["2025-03-03",2.2069,2.246,1.9628,2.0311,77307700.0],["2025-03-04",1.953,2.0604,1.914,2.0214,40654300.0],["2025-03-05",1.9823,1.9921,1.8554,1.9335,40624000.0],["2025-03-06",1.914,1.9628,1.8651,1.9237,69219300.0],["2025-03-07",1.953,2.0311,1.9433,1.9823,57906800.0],["2025-03-10",1.9628,1.9823,1.8749,1.9042,55793300.0],["2025-03-11",1.9237,1.9921,1.914,1.9823,50082500.0],["2025-03-12",2.0311,2.0995,1.9921,2.08,42916900.0],["2025-03-13",2.0604,2.119,1.9921,2.0018,59545200.0],["2025-03-14",2.0471,2.1259,2.0176,2.116,30183600.0],["2025-03-17",2.1357,2.1849,2.0865,2.0963,51896100.0],["2025-03-18",2.0963,2.116,2.0176,2.0766,52915200.0],["2025-03-19",2.0766,2.1849,2.0668,2.1652,44118900.0],["2025-03-20",2.1455,2.1751,2.1259,2.1554,40281900.0],["2025-03-21",2.1259,2.1652,2.0963,2.1554,54268600.0],["2025-03-24",2.1751,2.2144,2.1652,2.1849,31900600.0],["2025-03-25",2.2046,2.2735,2.2046,2.2735,41330100.0],["2025-03-26",2.2932,2.3227,2.2046,2.2243,53368900.0],["2025-03-27",2.1947,2.2341,2.1554,2.2341,37675700.0],["2025-03-28",2.2243,2.2243,2.1259,2.1357,33963300.0],["2025-03-31",2.0963,2.1947,2.0865,2.1947,44731800.0],["2025-04-01",2.1849,2.1947,2.116,2.1947,46984200.0],["2025-04-02",2.1652,2.2046,2.1554,2.1947,32152700.0],["2025-04-03",2.057,2.0963,1.9585,1.9684,67490700.0],["2025-04-04",1.8011,1.8306,1.555,1.5944,58639000.0],["2025-04-07",1.4861,1.7026,1.4566,1.6141,57033300.0],["2025-04-08",1.7223,1.7617,1.4369,1.4566,73016100.0],["2025-04-09",1.3483,1.8011,1.3385,1.7715,73744500.0],["2025-04-10",1.6633,1.6928,1.5157,1.5649,38216400.0],["2025-04-11",1.5845,1.6239,1.5157,1.6042,29691800.0],["2025-04-14",1.6534,1.6633,1.5452,1.6042,54137700.0],["2025-04-15",1.5845,1.6436,1.5649,1.5649,28590200.0],["2025-04-16",1.5747,1.6928,1.5747,1.6338,35820000.0],["2025-04-17",1.6633,1.7519,1.6633,1.7125,36613800.0],["2025-04-21",1.683,1.6928,1.6141,1.6534,28302900.0],["2025-04-22",1.683,1.7026,1.6534,1.6731,31934400.0],["2025-04-23",1.683,1.7223,1.5845,1.6141,57038900.0],["2025-04-24",1.6042,1.6534,1.5944,1.6141,27179400.0],["2025-04-25",1.5747,1.6534,1.5747,1.6239,26639800.0],["2025-04-28",1.6141,1.6436,1.5944,1.6338,21708200.0],["2025-04-29",1.6042,1.6239,1.555,1.5747,32405700.0],["2025-04-30",1.5353,1.555,1.496,1.5157,54359000.0],["2025-05-01",1.496,1.6338,1.496,1.5944,69978300.0],["2025-05-02",1.6239,1.6633,1.5649,1.6141,48600900.0],["2025-05-05",1.5845,1.6042,1.496,1.5058,33929100.0],["2025-05-06",1.5649,1.5649,1.4172,1.4861,66028800.0],["2025-05-07",1.5157,1.5157,1.4271,1.4664,53079200.0],["2025-05-08",1.5255,1.5845,1.4763,1.555,37178600.0],["2025-05-09",1.5944,1.6239,1.555,1.6042,40552500.0],["2025-05-12",1.6928,1.7814,1.6928,1.7223,53901500.0],["2025-05-13",1.7322,1.9192,1.7125,1.9093,93378700.0],["2025-05-14",1.8601,1.87,1.7715,1.7912,64503000.0],["2025-05-15",1.7223,1.742,1.6042,1.6338,35783600.0],["2025-05-16",1.6633,1.7026,1.6239,1.6731,20665700.0],["2025-05-19",1.6731,1.6731,1.6042,1.6436,16943100.0],["2025-05-20",1.6534,1.6731,1.6141,1.6141,28112900.0],["2025-05-21",1.6239,1.6534,1.6042,1.6042,42528000.0],["2025-05-22",1.5944,1.6042,1.5353,1.5845,39490600.0],["2025-05-23",1.5845,1.6239,1.555,1.6141,52044100.0],["2025-05-27",1.6141,1.6338,1.5845,1.6239,25507200.0],["2025-05-28",1.6633,1.683,1.6141,1.6338,44666800.0],["2025-05-29",1.6338,1.683,1.6239,1.6534,50458800.0],["2025-05-30",1.6436,1.6436,1.5649,1.5845,77771700.0],["2025-06-02",1.6338,1.7026,1.6239,1.6731,45674400.0],["2025-06-03",1.6731,1.7617,1.6239,1.742,59178700.0],["2025-06-04",1.7519,1.7814,1.6633,1.683,85620500.0],["2025-06-05",1.7026,1.7223,1.6633,1.683,73060900.0],["2025-06-06",1.7026,1.7912,1.683,1.7519,47633900.0],["2025-06-09",1.7814,1.8208,1.742,1.8011,101446600.0],["2025-06-10",1.8208,1.9684,1.8208,1.9192,116983600.0],["2025-06-11",1.9389,2.0373,1.8995,2.0077,88450000.0],["2025-06-12",1.9585,1.9782,1.9192,1.9782,74432100.0],["2025-06-13",2.1539,2.1738,2.0249,2.0745,73315100.0],["2025-06-16",2.0447,2.0646,1.9852,2.005,100569600.0],["2025-06-17",2.0249,2.1241,1.9951,2.1043,49991900.0],["2025-06-18",2.1043,2.1341,2.0547,2.0745,72029600.0],["2025-06-20",2.0745,2.1043,2.0249,2.0447,64372600.0],["2025-06-23",2.0844,2.1043,1.8462,1.8561,96546500.0],["2025-06-24",1.8264,1.8661,1.7867,1.7966,47201700.0],["2025-06-25",1.8164,1.8264,1.7867,1.8164,46875500.0],["2025-06-26",1.8264,1.8462,1.8065,1.8264,23248100.0],["2025-06-27",1.8164,1.8462,1.7867,1.8164,33491500.0],["2025-06-30",1.8264,1.8363,1.7668,1.7767,32521200.0],["2025-07-01",1.7668,1.8661,1.747,1.8164,19799800.0],["2025-07-02",1.8264,1.8859,1.7867,1.8561,23878200.0],["2025-07-03",1.8561,1.8661,1.8164,1.8164,21376300.0],["2025-07-07",1.8264,1.8661,1.7569,1.7966,36776900.0],["2025-07-08",1.7767,2.0149,1.7767,1.9554,81873400.0],["2025-07-09",1.9554,1.9852,1.9058,1.9157,30741700.0],["2025-07-10",1.8859,1.9256,1.8462,1.9058,30404200.0],["2025-07-11",1.9058,1.9355,1.8661,1.9058,50289900.0],["2025-07-14",1.9058,1.9157,1.8264,1.876,28929800.0],["2025-07-15",1.8859,1.9157,1.8462,1.8661,36211200.0],["2025-07-16",1.876,1.876,1.7966,1.8264,23582100.0],["2025-07-17",1.8164,1.9157,1.8065,1.9058,25835600.0],["2025-07-18",1.9355,1.9852,1.9058,1.9554,31369900.0],["2025-07-21",1.9256,1.9455,1.8859,1.9256,23198100.0],["2025-07-22",1.9455,1.9852,1.9157,1.9752,31015900.0],["2025-07-23",1.9852,2.1241,1.9554,2.0745,48649500.0],["2025-07-24",2.0745,2.1341,2.0249,2.1241,45125900.0],["2025-07-25",2.0944,2.1142,2.0547,2.0547,27694800.0],["2025-07-28",2.0944,2.2234,2.0944,2.1539,39867000.0],["2025-07-29",2.1341,2.1936,2.1241,2.1837,30645200.0],["2025-07-30",2.1539,2.1738,2.1043,2.144,35813100.0],["2025-07-31",2.1142,2.1738,2.0745,2.1142,37370100.0],["2025-08-01",2.0348,2.1738,2.0348,2.0844,41127200.0],["2025-08-04",2.0447,2.1043,2.0447,2.0844,10745500.0],["2025-08-05",2.0944,2.1241,2.0547,2.1241,19196600.0],["2025-08-06",2.1539,2.1837,2.0646,2.0944,30046600.0],["2025-08-07",2.1241,2.1539,2.0348,2.0348,18683000.0],["2025-08-08",2.0745,2.0745,1.9951,2.0348,20250800.0],["2025-08-11",2.0547,2.0646,1.9554,1.9653,17556200.0],["2025-08-12",1.9653,2.0348,1.9455,2.005,19561600.0],["2025-08-13",2.0249,2.0348,1.9455,1.9951,31344900.0],["2025-08-14",2.0149,2.0348,1.9554,2.005,17256500.0],["2025-08-15",1.9951,2.0249,1.9752,1.9951,15834300.0],["2025-08-18",1.9852,2.0249,1.9455,2.005,13617400.0],["2025-08-19",2.005,2.0249,1.9355,1.9554,13995000.0],["2025-08-20",1.9752,1.9951,1.9157,1.9554,14216700.0],["2025-08-21",1.9554,2.005,1.9256,1.9951,13569600.0],["2025-08-22",2.005,2.1341,2.005,2.1241,27034400.0],["2025-08-25",2.1043,2.144,2.0944,2.1241,17013900.0],["2025-08-26",2.1142,2.1341,2.0844,2.1142,16879700.0],["2025-08-27",2.1043,2.1738,2.1043,2.1638,15267500.0],["2025-08-28",2.2035,2.2035,2.1341,2.1936,12410200.0],["2025-08-29",2.2035,2.2234,2.1738,2.2135,11235300.0],["2025-09-02",2.2135,2.3624,2.1837,2.3425,32244400.0],["2025-09-03",2.3028,2.3127,2.2135,2.2333,24332500.0],["2025-09-04",2.2135,2.2532,2.1738,2.2432,15397300.0],["2025-09-05",2.2234,2.2333,2.1341,2.1638,26615900.0],["2025-09-08",2.1936,2.2333,2.1341,2.1738,20849400.0],["2025-09-09",2.1936,2.2829,2.1837,2.2135,20778500.0],["2025-09-10",2.2234,2.3921,2.2234,2.3624,31719500.0],["2025-09-11",2.3226,2.3723,2.3028,2.3624,23462300.0],["2025-09-12",2.3822,2.4219,2.3524,2.3624,24241800.0],["2025-09-15",2.3723,2.3822,2.3127,2.3425,30257800.0],["2025-09-16",2.3524,2.6006,2.3524,2.5906,40196600.0],["2025-09-17",2.541,2.5708,2.5013,2.5311,29982000.0],["2025-09-18",2.5509,2.5509,2.4517,2.4715,25267200.0],["2025-09-19",2.4616,2.4616,2.3524,2.3723,21903100.0],["2025-09-22",2.3624,2.412,2.3226,2.4021,23230700.0],["2025-09-23",2.4318,2.541,2.4219,2.4418,24574000.0],["2025-09-24",2.4815,2.5212,2.4517,2.4815,20737900.0],["2025-09-25",2.4616,2.4815,2.4219,2.4418,22956300.0],["2025-09-26",2.4517,2.541,2.4418,2.5013,29587800.0],["2025-09-29",2.4815,2.4815,2.4021,2.412,26546800.0],["2025-09-30",2.3822,2.4021,2.3028,2.3226,26237900.0],["2025-10-01",2.3127,2.3425,2.3028,2.3226,16479100.0],["2025-10-02",2.3127,2.3326,2.2432,2.2532,23161800.0],["2025-10-03",2.273,2.3524,2.273,2.3524,23060900.0],["2025-10-06",2.412,2.4914,2.3723,2.4715,30762200.0],["2025-10-07",2.4715,2.5311,2.412,2.5212,34167000.0],["2025-10-08",2.5212,2.5509,2.4715,2.541,31688900.0],["2025-10-09",2.541,2.6899,2.4318,2.541,52498600.0],["2025-10-10",2.5013,2.5112,2.3127,2.3226,40218900.0],["2025-10-13",2.3921,2.4021,2.3028,2.3425,13001600.0],["2025-10-14",2.2929,2.3326,2.273,2.2929,20056000.0],["2025-10-15",2.3326,2.3822,2.2829,2.3326,20015300.0],["2025-10-16",2.3326,2.3425,2.2135,2.2333,20797800.0],["2025-10-17",2.2135,2.2532,2.2035,2.2333,19287900.0],["2025-10-20",2.2333,2.273,2.2333,2.2532,15040800.0],["2025-10-21",2.2631,2.2631,2.1738,2.1936,18649200.0],["2025-10-22",2.2135,2.273,2.1638,2.2532,22576100.0],["2025-10-23",2.3425,2.4021,2.3226,2.3822,25681000.0],["2025-10-24",2.3921,2.3921,2.3425,2.3723,12356400.0],["2025-10-27",2.3624,2.4219,2.3028,2.3028,14408000.0],["2025-10-28",2.3127,2.3127,2.2532,2.2631,13370200.0],["2025-10-29",2.273,2.3524,2.273,2.3226,17322900.0],["2025-10-30",2.2829,2.3028,2.2234,2.2532,10599600.0],["2025-10-31",2.2135,2.4021,2.2135,2.4021,21898500.0],["2025-11-03",2.3822,2.412,2.3226,2.3624,24921800.0],["2025-11-04",2.3326,2.3326,2.2532,2.3127,15232100.0],["2025-11-05",2.3028,2.3524,2.2929,2.3524,21086000.0],["2025-11-06",2.3723,2.4021,2.3226,2.3723,26880600.0],["2025-11-07",2.3822,2.5013,2.3425,2.5013,23261500.0],["2025-11-10",2.5212,2.5708,2.4616,2.5708,17272800.0],["2025-11-11",2.5708,2.6998,2.5708,2.6502,23978200.0],["2025-11-12",2.8586,3.0969,2.8487,3.0075,58496800.0],["2025-11-13",3.0572,3.2259,3.0572,3.1167,39483800.0],["2025-11-14",3.077,3.1564,3.0373,3.1366,26451900.0],["2025-11-17",3.1366,3.1564,2.9678,2.9976,29828500.0],["2025-11-18",2.9778,3.1266,2.948,3.1167,28568300.0],["2025-11-19",3.0274,3.1862,2.9976,3.1564,26832800.0],["2025-11-20",3.2061,3.2954,3.1266,3.1366,30273900.0],["2025-11-21",3.0671,3.1564,3.0075,3.1564,30996900.0],["2025-11-24",3.1366,3.2557,3.1068,3.216,22994800.0],["2025-11-25",3.1862,3.1862,3.0671,3.1465,23928900.0],["2025-11-26",3.1366,3.1862,3.1266,3.1366,18479500.0],["2025-11-28",3.1564,3.2458,3.1465,3.1961,14438700.0],["2025-12-01",3.1862,3.2458,3.1862,3.1961,20456200.0],["2025-12-02",3.1961,3.2061,3.0969,3.1465,19153100.0],["2025-12-03",3.1763,3.2557,3.1564,3.2259,14311700.0],["2025-12-04",3.2259,3.2557,3.1763,3.1763,16731100.0],["2025-12-05",3.1763,3.2954,3.1763,3.2259,17644600.0],["2025-12-08",3.2259,3.2458,3.1465,3.1465,14374700.0],["2025-12-09",3.1763,3.1961,3.0373,3.0671,17296900.0],["2025-12-10",3.077,3.0969,2.9877,3.077,22029600.0],["2025-12-11",2.9976,3.077,2.9778,3.0175,15694300.0],["2025-12-12",3.0373,3.0572,2.9778,3.0075,13701300.0],["2025-12-15",3.0175,3.0869,2.9877,3.077,17380500.0],["2025-12-16",3.0274,3.0373,2.9381,2.9877,21453000.0],["2025-12-17",3.0274,3.1366,3.0274,3.1266,19153900.0],["2025-12-18",3.1266,3.1366,3.0075,3.0175,16189200.0],["2025-12-19",3.0572,3.1068,3.0373,3.0671,12230200.0],["2025-12-22",3.1564,3.216,3.0869,3.0969,9251200.0],["2025-12-23",3.1266,3.1465,3.0869,3.1366,8532100.0],["2025-12-24",3.1266,3.1763,3.1167,3.1366,6409200.0],["2025-12-26",3.1266,3.1465,3.0869,3.0969,5416700.0],["2025-12-29",3.1366,3.1961,3.1266,3.1465,16207200.0],["2025-12-30",3.1763,3.2557,3.1763,3.216,12539800.0],["2025-12-31",3.2458,3.2656,3.1763,3.2061,13901300.0],["2026-01-02",3.1564,3.2954,3.1366,3.2755,18490500.0],["2026-01-05",3.2855,3.3152,2.9579,3.1763,28424200.0],["2026-01-06",3.1961,3.2458,3.0671,3.0869,22189400.0],["2026-01-07",3.077,3.1366,3.0175,3.0869,18939400.0],["2026-01-08",3.1167,3.3252,3.1068,3.3053,27410700.0],["2026-01-09",3.3252,3.3946,3.2855,3.2855,13801000.0],["2026-01-12",3.3053,3.3946,3.2855,3.3649,13643700.0],["2026-01-13",3.3946,3.4443,3.2259,3.3152,23913800.0],["2026-01-14",3.345,3.4443,3.3252,3.345,22907800.0],["2026-01-15",3.2954,3.4244,3.2755,3.3549,15771900.0],["2026-01-16",3.3351,3.3649,3.2755,3.2755,13679900.0],["2026-01-20",3.3252,3.3946,3.3053,3.3252,12484600.0],["2026-01-21",3.3748,3.4939,3.345,3.4145,17990300.0],["2026-01-22",3.3946,3.3946,3.1961,3.2061,23410100.0],["2026-01-23",3.2755,3.3748,3.2755,3.2954,18364000.0],["2026-01-26",3.3152,3.345,3.2458,3.3152,14076100.0],["2026-01-27",3.3351,3.4244,3.3351,3.3847,14321200.0],["2026-01-28",3.4343,3.4443,3.345,3.4244,23740200.0],["2026-01-29",3.4939,3.6031,3.4343,3.4641,25802700.0],["2026-01-30",3.4244,3.5038,3.3549,3.4046,18369100.0],["2026-02-02",3.2656,3.3847,3.2557,3.345,20683500.0],["2026-02-03",3.3946,3.5237,3.3549,3.4939,21131300.0],["2026-02-04",3.5038,3.5435,3.3946,3.5038,22043500.0],["2026-02-05",3.4145,3.474,3.3351,3.3649,22779200.0],["2026-02-06",3.3946,3.5336,3.3847,3.5038,20096400.0],["2026-02-09",3.5336,3.5932,3.5038,3.5634,17093900.0],["2026-02-10",3.5832,3.6031,3.5138,3.5336,16901100.0],["2026-02-11",3.5832,3.6527,3.5535,3.5932,16322800.0],["2026-02-12",3.5733,3.613,3.3152,3.3649,21099600.0],["2026-02-13",3.3351,3.4939,3.3351,3.4443,18789900.0],["2026-02-17",3.4542,3.5038,3.3152,3.4145,17350200.0],["2026-02-18",3.5138,3.613,3.4939,3.5932,20502400.0],["2026-02-19",3.6229,3.8016,3.6031,3.7718,22635200.0],["2026-02-20",3.752,3.8016,3.6924,3.742,16069700.0],["2026-02-23",3.752,3.8215,3.7023,3.7023,14359600.0],["2026-02-24",3.7123,3.7917,3.6825,3.742,15717900.0],["2026-02-25",3.7718,3.7718,3.6229,3.6726,14598400.0],["2026-02-26",3.613,3.752,3.5634,3.7222,16715900.0],["2026-02-27",3.7718,3.8314,3.752,3.8115,14275600.0],["2026-03-02",3.9803,4.0398,3.752,3.8314,29243100.0],["2026-03-03",3.8612,3.9604,3.7718,3.8314,24988600.0],["2026-03-04",3.7718,3.9604,3.7718,3.9505,19132800.0],["2026-03-05",3.7818,4.01,3.7818,3.9505,27131400.0],["2026-03-06",4.01,4.0994,3.8612,3.9207,17860400.0],["2026-03-09",3.9902,4.0994,3.8909,3.9306,21637500.0],["2026-03-10",3.8909,4.0497,3.8909,3.9703,30885200.0],["2026-03-11",3.9703,4.0895,3.9703,4.0696,23295800.0],["2026-03-12",4.0994,4.1391,3.9703,3.9902,23750200.0],["2026-03-13",3.9762,4.0659,3.9264,4.0261,20531700.0],["2026-03-16",4.0061,4.0958,3.9663,4.046,17648000.0],["2026-03-17",4.046,4.1158,4.046,4.0859,23510900.0],["2026-03-18",4.1058,4.1457,4.0759,4.1158,20588500.0],["2026-03-19",4.1457,4.2951,4.0659,4.1556,27728900.0],["2026-03-20",4.1955,4.2154,4.0859,4.0958,25083200.0],["2026-03-23",3.9463,4.1257,3.8866,4.0859,25292800.0],["2026-03-24",4.1158,4.2254,4.0759,4.0958,25467300.0],["2026-03-25",4.056,4.1756,4.036,4.1756,19795700.0],["2026-03-26",4.1855,4.3151,4.1855,4.2054,31487400.0],["2026-03-27",4.2453,4.3549,4.2453,4.3151,28607800.0],["2026-03-30",4.3649,4.4446,4.2951,4.335,34934600.0],["2026-03-31",4.3649,4.5443,4.2353,4.4546,49112100.0],["2026-04-01",4.3649,4.4446,4.1457,4.2254,31962000.0],["2026-04-02",4.3848,4.4347,4.2154,4.2353,23326600.0],["2026-04-06",4.2254,4.4147,4.1955,4.3848,28183100.0],["2026-04-07",4.4147,4.5144,4.4048,4.4446,27540200.0],["2026-04-08",4.1357,4.1756,3.9762,4.1457,21634700.0],["2026-04-09",4.1756,4.2054,3.9862,4.0261,11718000.0],["2026-04-10",4.0161,4.1756,4.0161,4.1058,11206700.0],["2026-04-13",4.1855,4.325,4.1855,4.2752,23671900.0],["2026-04-14",4.2353,4.2652,4.1556,4.1955,21024700.0],["2026-04-15",4.1955,4.2553,4.1756,4.1955,16268600.0],["2026-04-16",4.2353,4.335,4.2154,4.2951,16557200.0],["2026-04-17",4.1058,4.1357,3.9164,4.046,23932200.0],["2026-04-20",4.0859,4.2652,4.0859,4.2054,22209600.0],["2026-04-21",4.2254,4.335,4.2254,4.3151,18403800.0],["2026-04-22",4.335,4.4944,4.335,4.4546,26655800.0],["2026-04-23",4.4845,4.5941,4.4745,4.5941,29578700.0],["2026-04-24",4.5443,4.5841,4.5144,4.5642,24760700.0],["2026-04-27",4.624,4.7536,4.614,4.7237,29963800.0],["2026-04-28",4.8133,4.9529,4.7536,4.9429,25080400.0],["2026-04-29",5.0226,5.1223,4.923,5.1223,28806200.0],["2026-04-30",5.0127,5.1123,4.9628,5.0426,22448300.0],["2026-05-01",4.9828,5.0426,4.8831,4.9628,21521200.0],["2026-05-04",4.9828,5.1123,4.913,5.1023,19767000.0],["2026-05-05",5.0625,5.2219,5.0426,5.212,22090800.0],["2026-05-06",4.9927,5.0226,4.923,4.9628,21616900.0],["2026-05-07",4.8632,4.8831,4.7137,4.8432,17821200.0],["2026-05-08",4.8333,4.9927,4.8034,4.8133,14642200.0],["2026-05-11",4.9429,4.9529,4.7336,4.7834,15465400.0],["2026-05-12",4.8432,4.913,4.7934,4.913,21856300.0],["2026-05-13",4.913,4.9728,4.8731,4.9429,18761100.0],["2026-05-14",4.903,4.9828,4.8731,4.9429,14923900.0],["2026-05-15",4.9828,5.1721,4.9429,5.1522,23520500.0],["2026-05-18",5.1023,5.3216,5.0924,5.2718,15771000.0],["2026-05-19",5.2817,5.3415,5.202,5.3017,18346000.0],["2026-05-20",5.2817,5.3415,5.1621,5.1721,19757600.0],["2026-05-21",5.2518,5.2718,5.0127,5.0924,25912900.0],["2026-05-22",5.0724,5.212,5.0326,5.1322,15651500.0],["2026-05-26",4.9927,5.0724,4.8731,4.8831,17516300.0],["2026-05-27",4.7536,4.8432,4.6938,4.7137,21080200.0],["2026-05-28",4.8333,4.923,4.7834,4.8931,21940900.0],["2026-05-29",4.8731,4.8831,4.7735,4.8731,19331200.0],["2026-06-01",4.9828,5.0525,4.923,4.9329,17389600.0],["2026-06-02",4.923,4.9927,4.913,4.9828,16830000.0],["2026-06-03",5.0127,5.1223,4.9529,5.0226,17146900.0],["2026-06-04",4.923,5.1123,4.8931,5.0625,20326900.0],["2026-06-05",5.0326,5.0326,4.7436,4.7436,16122500.0],["2026-06-08",4.8333,4.923,4.8333,4.8931,14673000.0],["2026-06-09",4.8532,4.8532,4.5542,4.6938,19228100.0],["2026-06-10",4.7336,4.8133,4.7237,4.7336,16132900.0],["2026-06-11",4.7735,4.8034,4.5941,4.6639,20630800.0],["2026-06-12",4.6041,4.6639,4.5742,4.624,19037400.0],["2026-06-15",4.39,4.41,4.21,4.39,41253400.0],["2026-06-16",4.29,4.33,4.2,4.22,21731700.0],["2026-06-17",4.22,4.26,4.07,4.09,16231900.0],["2026-06-18",4.04,4.04,3.88,3.98,23621800.0],["2026-06-22",4.01,4.06,3.93,4.03,27006800.0],["2026-06-23",3.98,4.11,3.96,4.09,23204800.0],["2026-06-24",3.95,3.95,3.86,3.91,20394100.0],["2026-06-25",3.9,4.02,3.86,3.99,16845500.0],["2026-06-26",3.96,4.01,3.92,3.99,15391100.0],["2026-06-29",4.03,4.08,3.99,4.01,17692200.0],["2026-06-30",4.02,4.07,3.99,4.0,16940300.0],["2026-07-01",4.01,4.08,3.9,3.91,11986500.0],["2026-07-02",3.95,4.0,3.84,3.89,13933100.0],["2026-07-06",3.88,3.91,3.845,3.85,18527279.578915],["2026-07-07",3.9,4.0399,3.88,4.01,25545275.010865],["2026-07-08",4.12,4.185,4.064,4.15,21309870.121922],["2026-07-09",4.1,4.15,4.042,4.05,19590820.692097],["2026-07-10",4.07,4.11,4.03,4.07,16620087.793189],["2026-07-13",4.15,4.28,4.13,4.21,21404991.271727],["2026-07-14",4.28,4.365,4.2,4.24,20201164.191579],["2026-07-15",4.26,4.27,4.01,4.13,20421643.589562],["2026-07-16",4.15,4.19,4.07,4.1,18083778.169157],["2026-07-17",4.19,4.225,4.12,4.18,24314122.501979],["2026-07-20",4.16,4.25,4.12,4.19,11695584.945759],["2026-07-21",4.24,4.306,4.21,4.23,17570284.730852],["2026-07-22",4.3,4.34,4.23,4.29,15320381.292891],["2026-07-23",4.39,4.45,4.36,4.39,16274879.055673],["2026-07-24",4.37,4.42,4.3001,4.32,20660367.99122],["2026-07-27",4.14,4.25,4.13,4.13,13347630.300431],["2026-07-28",4.14,4.14,3.96,4.01,14933195.054558],["2026-07-29",4.13,4.195,4.13,4.15,13722697.986643],["2026-07-30",4.1,4.3,4.1,4.26,14246885.556542],["2026-07-31",4.5,4.66,4.41,4.56,27963468.608537],["2026-08-03",4.37,4.43,4.2501,4.38,14183396.850004],["2026-08-04",4.28,4.34,4.2125,4.23,17152646.906771],["2026-08-05",4.28,4.289,4.08,4.09,22231009.629576],["2026-08-06",4.18,4.19,4.11,4.14,20699129.348847],["2026-08-07",4.1,4.235,4.095,4.18,17131274.489148],["2026-08-10",4.26,4.37,4.24,4.355,4823228.055626],["2026-08-11",4.38,4.44,4.35,4.4,9842960.677568],["2026-08-12",4.35,4.4251,4.34,4.36,11216027.154765],["2026-08-13",4.28,4.33,4.245,4.29,9984663.531183],["2026-08-14",4.32,4.4,4.3091,4.37,8045649.284344]]}