{"t":"BTG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2008-06-24",1.1402,1.1402,1.1402,1.1402,0.0],["2008-06-25",1.1402,1.1402,1.1402,1.1402,0.0],["2008-06-26",0.9344,0.9344,0.9344,0.9344,1000.0],["2008-06-27",0.9344,0.9344,0.9344,0.9344,0.0],["2008-06-30",0.9344,0.9344,0.9344,0.9344,0.0],["2008-07-01",0.9344,0.9344,0.9344,0.9344,0.0],["2008-07-02",0.7839,0.7839,0.7839,0.7839,19000.0],["2008-07-03",0.7839,0.7839,0.7839,0.7839,0.0],["2008-07-07",0.7918,0.7918,0.7918,0.7918,1100.0],["2008-07-08",0.7681,0.7681,0.7681,0.7681,1000.0],["2008-07-09",0.7681,0.7681,0.7681,0.7681,0.0],["2008-07-10",0.7681,0.7681,0.7443,0.7681,3900.0],["2008-07-11",0.7681,0.7681,0.7681,0.7681,0.0],["2008-07-14",0.7443,0.7443,0.7126,0.7443,3800.0],["2008-07-15",0.7364,0.7364,0.7364,0.7364,1000.0],["2008-07-16",0.7364,0.7364,0.7364,0.7364,0.0],["2008-07-17",0.7364,0.7364,0.7364,0.7364,0.0],["2008-07-18",0.6018,0.6018,0.6018,0.6018,2000.0],["2008-07-21",0.6097,0.6097,0.6097,0.6097,5000.0],["2008-07-22",0.5859,0.5859,0.5859,0.5859,5000.0],["2008-07-23",0.5622,0.5622,0.5543,0.5622,1300.0],["2008-07-24",0.5701,0.5701,0.5701,0.5701,4000.0],["2008-07-25",0.5701,0.5701,0.5701,0.5701,0.0],["2008-07-28",0.5701,0.5701,0.5701,0.5701,1000.0],["2008-07-29",0.5701,0.5701,0.5701,0.5701,0.0],["2008-07-30",0.6255,0.6255,0.6255,0.6255,1000.0],["2008-07-31",0.6255,0.6255,0.6255,0.6255,0.0],["2008-08-01",0.6255,0.6255,0.6255,0.6255,0.0],["2008-08-04",0.6255,0.6255,0.6255,0.6255,0.0],["2008-08-05",0.5859,0.5859,0.5859,0.5859,4000.0],["2008-08-06",0.5622,0.5622,0.5622,0.5622,500.0],["2008-08-07",0.5622,0.5622,0.5622,0.5622,0.0],["2008-08-08",0.4909,0.4909,0.483,0.4909,6000.0],["2008-08-11",0.5226,0.5226,0.5226,0.5226,3000.0],["2008-08-12",0.4117,0.4117,0.4117,0.4117,8000.0],["2008-08-13",0.4197,0.4197,0.4197,0.4197,4000.0],["2008-08-14",0.4197,0.4197,0.4197,0.4197,0.0],["2008-08-15",0.3959,0.3959,0.388,0.3959,4500.0],["2008-08-18",0.4117,0.4117,0.4117,0.4117,2000.0],["2008-08-19",0.4117,0.4117,0.4117,0.4117,0.0],["2008-08-20",0.4117,0.4117,0.4117,0.4117,0.0],["2008-08-21",0.4117,0.4117,0.4117,0.4117,0.0],["2008-08-22",0.4117,0.4117,0.4117,0.4117,0.0],["2008-08-25",0.4117,0.4117,0.4117,0.4117,0.0],["2008-08-26",0.4117,0.4117,0.4117,0.4117,0.0],["2008-08-27",0.4117,0.4117,0.4117,0.4117,0.0],["2008-08-28",0.4117,0.4117,0.4117,0.4117,0.0],["2008-08-29",0.4117,0.4117,0.4117,0.4117,0.0],["2008-09-02",0.4117,0.4117,0.4117,0.4117,0.0],["2008-09-03",0.4117,0.4117,0.4117,0.4117,0.0],["2008-09-04",0.4117,0.4117,0.4117,0.4117,0.0],["2008-09-05",0.4117,0.4117,0.4117,0.4117,0.0],["2008-09-08",0.4117,0.4117,0.4117,0.4117,0.0],["2008-09-09",0.4117,0.4117,0.4117,0.4117,0.0],["2008-09-10",0.4197,0.4434,0.4197,0.4197,8000.0],["2008-09-11",0.4197,0.4197,0.4197,0.4197,0.0],["2008-09-12",0.4197,0.4197,0.4197,0.4197,0.0],["2008-09-15",0.4355,0.4513,0.4355,0.4355,7500.0],["2008-09-16",0.4038,0.4355,0.4038,0.4038,4500.0],["2008-09-17",0.4038,0.4038,0.3959,0.4038,6200.0],["2008-09-18",0.3801,0.4038,0.3801,0.3801,15000.0],["2008-09-19",0.3722,0.388,0.3722,0.3722,10500.0],["2008-09-22",0.3722,0.3722,0.3722,0.3722,0.0],["2008-09-23",0.3722,0.3722,0.3722,0.3722,0.0],["2008-09-24",0.3722,0.3722,0.3722,0.3722,0.0],["2008-09-25",0.3722,0.3722,0.3722,0.3722,0.0],["2008-09-26",0.3722,0.3722,0.3722,0.3722,0.0],["2008-09-29",0.388,0.4038,0.388,0.388,15000.0],["2008-09-30",0.388,0.388,0.388,0.388,0.0],["2008-10-01",0.388,0.388,0.388,0.388,0.0],["2008-10-02",0.388,0.388,0.388,0.388,0.0],["2008-10-03",0.388,0.388,0.388,0.388,0.0],["2008-10-06",0.3405,0.3405,0.3405,0.3405,2000.0],["2008-10-07",0.3405,0.3405,0.3405,0.3405,0.0],["2008-10-08",0.3246,0.3246,0.3246,0.3246,2500.0],["2008-10-09",0.3009,0.3009,0.3009,0.3009,2000.0],["2008-10-10",0.2851,0.2851,0.2851,0.2851,5000.0],["2008-10-13",0.2851,0.2851,0.2851,0.2851,0.0],["2008-10-14",0.2851,0.2851,0.2851,0.2851,3000.0],["2008-10-15",0.2851,0.2851,0.2851,0.2851,0.0],["2008-10-16",0.2692,0.2692,0.2692,0.2692,5000.0],["2008-10-17",0.2692,0.2692,0.2692,0.2692,0.0],["2008-10-20",0.2692,0.2692,0.2375,0.2692,7500.0],["2008-10-21",0.2613,0.2613,0.2613,0.2613,5000.0],["2008-10-22",0.2059,0.2059,0.2059,0.2059,10000.0],["2008-10-23",0.2059,0.2059,0.2059,0.2059,0.0],["2008-10-24",0.19,0.19,0.19,0.19,30000.0],["2008-10-27",0.19,0.19,0.19,0.19,0.0],["2008-10-28",0.19,0.19,0.19,0.19,0.0],["2008-10-29",0.2455,0.2455,0.2455,0.2455,5000.0],["2008-10-30",0.2455,0.2455,0.2455,0.2455,0.0],["2008-10-31",0.2455,0.2455,0.2455,0.2455,0.0],["2008-11-03",0.293,0.293,0.293,0.293,5000.0],["2008-11-04",0.293,0.293,0.293,0.293,10000.0],["2008-11-05",0.293,0.293,0.293,0.293,0.0],["2008-11-06",0.293,0.293,0.293,0.293,0.0],["2008-11-07",0.2771,0.2771,0.2771,0.2771,6000.0],["2008-11-10",0.2771,0.2771,0.2771,0.2771,0.0],["2008-11-11",0.2455,0.2455,0.2455,0.2455,4500.0],["2008-11-12",0.2455,0.2455,0.2455,0.2455,0.0],["2008-11-13",0.2455,0.2455,0.2455,0.2455,0.0],["2008-11-14",0.2455,0.2455,0.2455,0.2455,0.0],["2008-11-17",0.2455,0.2455,0.2455,0.2455,0.0],["2008-11-18",0.2455,0.2455,0.2455,0.2455,0.0],["2008-11-19",0.2455,0.2455,0.2455,0.2455,0.0],["2008-11-20",0.2455,0.2455,0.2455,0.2455,0.0],["2008-11-21",0.2217,0.2217,0.2138,0.2138,70000.0],["2008-11-24",0.2375,0.2455,0.2375,0.2455,25000.0],["2008-11-25",0.2771,0.2771,0.2771,0.2771,15000.0],["2008-11-26",0.2771,0.2771,0.2771,0.2771,9000.0],["2008-11-28",0.2613,0.2613,0.2613,0.2613,12000.0],["2008-12-01",0.2613,0.2613,0.2613,0.2613,0.0],["2008-12-02",0.2613,0.2613,0.2613,0.2613,0.0],["2008-12-03",0.2613,0.2613,0.2613,0.2613,0.0],["2008-12-04",0.2613,0.2613,0.2613,0.2613,0.0],["2008-12-05",0.2613,0.2613,0.2613,0.2613,0.0],["2008-12-08",0.2613,0.2613,0.2613,0.2613,0.0],["2008-12-09",0.2613,0.2613,0.2613,0.2613,0.0],["2008-12-10",0.2613,0.2613,0.2613,0.2613,0.0],["2008-12-11",0.2771,0.2771,0.2771,0.2771,5000.0],["2008-12-12",0.2851,0.2851,0.2851,0.2851,20000.0],["2008-12-15",0.3167,0.3167,0.293,0.293,11500.0],["2008-12-16",0.293,0.293,0.293,0.293,0.0],["2008-12-17",0.293,0.293,0.293,0.293,0.0],["2008-12-18",0.3246,0.3246,0.3246,0.3246,4000.0],["2008-12-19",0.3246,0.3246,0.3246,0.3246,0.0],["2008-12-22",0.3167,0.3167,0.3167,0.3167,8000.0],["2008-12-23",0.3167,0.3167,0.3167,0.3167,0.0],["2008-12-24",0.3246,0.3246,0.3246,0.3246,1000.0],["2008-12-26",0.3246,0.3246,0.3246,0.3246,0.0],["2008-12-29",0.3088,0.3088,0.3088,0.3088,2300.0],["2008-12-30",0.3088,0.3088,0.2851,0.2851,30000.0],["2008-12-31",0.2851,0.2851,0.2851,0.2851,0.0],["2009-01-02",0.2851,0.2851,0.2851,0.2851,0.0],["2009-01-05",0.3009,0.3009,0.3009,0.3009,10000.0],["2009-01-06",0.3009,0.3009,0.3009,0.3009,0.0],["2009-01-07",0.3326,0.3326,0.3326,0.3326,5000.0],["2009-01-08",0.3088,0.3088,0.3088,0.3088,2000.0],["2009-01-09",0.3088,0.3088,0.3088,0.3088,0.0],["2009-01-12",0.3088,0.3088,0.3088,0.3088,0.0],["2009-01-13",0.3167,0.3167,0.3167,0.3167,4000.0],["2009-01-14",0.3167,0.3167,0.3167,0.3167,0.0],["2009-01-15",0.3009,0.3009,0.3009,0.3009,10000.0],["2009-01-16",0.3009,0.3009,0.3009,0.3009,0.0],["2009-01-20",0.3009,0.3009,0.3009,0.3009,0.0],["2009-01-21",0.3009,0.3009,0.3009,0.3009,0.0],["2009-01-22",0.293,0.293,0.293,0.293,1000.0],["2009-01-23",0.293,0.293,0.293,0.293,0.0],["2009-01-26",0.3326,0.3326,0.3326,0.3326,15000.0],["2009-01-27",0.3326,0.3326,0.3326,0.3326,0.0],["2009-01-28",0.4038,0.4038,0.4038,0.4038,2500.0],["2009-01-29",0.5068,0.5068,0.5068,0.5068,1000.0],["2009-01-30",0.5384,0.5384,0.5384,0.5384,2500.0],["2009-02-02",0.4751,0.4751,0.4751,0.4751,2000.0],["2009-02-03",0.4751,0.4751,0.4751,0.4751,0.0],["2009-02-04",0.4909,0.4909,0.4909,0.4909,300.0],["2009-02-05",0.483,0.483,0.483,0.483,400.0],["2009-02-06",0.4909,0.4988,0.4909,0.4909,24000.0],["2009-02-09",0.4909,0.4909,0.4909,0.4909,0.0],["2009-02-10",0.5464,0.5464,0.5305,0.5305,14700.0],["2009-02-11",0.5305,0.5305,0.5305,0.5305,0.0],["2009-02-12",0.5226,0.5226,0.5226,0.5226,15000.0],["2009-02-13",0.5305,0.5305,0.5305,0.5305,1200.0],["2009-02-17",0.5622,0.5622,0.5622,0.5622,5000.0],["2009-02-18",0.5384,0.5464,0.5384,0.5464,3500.0],["2009-02-19",0.5464,0.5464,0.5464,0.5464,0.0],["2009-02-20",0.5147,0.5543,0.5147,0.5543,20000.0],["2009-02-23",0.4909,0.4909,0.4909,0.4909,2000.0],["2009-02-24",0.4909,0.4909,0.4909,0.4909,0.0],["2009-02-25",0.4909,0.4909,0.4909,0.4909,0.0],["2009-02-26",0.4909,0.4909,0.4909,0.4909,0.0],["2009-02-27",0.4909,0.4909,0.4909,0.4909,0.0],["2009-03-02",0.3801,0.3801,0.3642,0.3642,25300.0],["2009-03-03",0.3642,0.3642,0.3642,0.3642,0.0],["2009-03-04",0.3642,0.3642,0.3642,0.3642,0.0],["2009-03-05",0.4038,0.4038,0.4038,0.4038,10000.0],["2009-03-06",0.3959,0.3959,0.3959,0.3959,6500.0],["2009-03-09",0.388,0.388,0.388,0.388,2500.0],["2009-03-10",0.3722,0.3722,0.3722,0.3722,2500.0],["2009-03-11",0.3959,0.3959,0.3959,0.3959,2000.0],["2009-03-12",0.3959,0.3959,0.3959,0.3959,0.0],["2009-03-13",0.3959,0.4038,0.3959,0.4038,9000.0],["2009-03-16",0.4038,0.4038,0.4038,0.4038,0.0],["2009-03-17",0.3801,0.3801,0.3722,0.3722,15000.0],["2009-03-18",0.388,0.388,0.388,0.388,1000.0],["2009-03-19",0.4197,0.4197,0.4197,0.4197,5000.0],["2009-03-20",0.388,0.388,0.388,0.388,25000.0],["2009-03-23",0.388,0.388,0.388,0.388,21000.0],["2009-03-24",0.388,0.388,0.388,0.388,0.0],["2009-03-25",0.388,0.388,0.388,0.388,0.0],["2009-03-26",0.4117,0.4197,0.4117,0.4197,22000.0],["2009-03-27",0.388,0.388,0.388,0.388,1000.0],["2009-03-30",0.3642,0.3722,0.3642,0.3722,1700.0],["2009-03-31",0.3642,0.388,0.3326,0.3722,166900.0],["2009-04-01",0.3722,0.4434,0.3722,0.4355,23600.0],["2009-04-02",0.4513,0.4513,0.4197,0.4276,6500.0],["2009-04-03",0.4276,0.4276,0.4276,0.4276,800.0],["2009-04-06",0.4117,0.4434,0.4117,0.4117,7500.0],["2009-04-07",0.4117,0.4434,0.4117,0.4276,30400.0],["2009-04-08",0.4117,0.4117,0.4117,0.4117,24100.0],["2009-04-09",0.4197,0.483,0.4117,0.4513,168500.0],["2009-04-13",0.4513,0.4751,0.4513,0.4751,62900.0],["2009-04-14",0.4593,0.4593,0.4513,0.4513,13300.0],["2009-04-15",0.4751,0.483,0.4672,0.4672,72800.0],["2009-04-16",0.4672,0.4672,0.4513,0.4672,59200.0],["2009-04-17",0.4513,0.4672,0.4513,0.4593,138600.0],["2009-04-20",0.4513,0.4751,0.4513,0.4751,1600.0],["2009-04-21",0.4593,0.4672,0.4593,0.4672,1400.0],["2009-04-22",0.4909,0.4909,0.483,0.483,6200.0],["2009-04-23",0.4672,0.5226,0.4672,0.5226,126300.0],["2009-04-24",0.5226,0.5226,0.4751,0.4751,10900.0],["2009-04-27",0.4751,0.4751,0.4672,0.4751,29000.0],["2009-04-28",0.4513,0.4593,0.4513,0.4513,148700.0],["2009-04-29",0.4751,0.4751,0.4672,0.4672,147900.0],["2009-04-30",0.4355,0.4434,0.4197,0.4434,51600.0],["2009-05-01",0.4593,0.4751,0.4593,0.4672,28100.0],["2009-05-04",0.483,0.483,0.4593,0.4593,16300.0],["2009-05-05",0.4672,0.4751,0.4672,0.4751,23500.0],["2009-05-06",0.4513,0.4513,0.4434,0.4434,20900.0],["2009-05-07",0.4276,0.4276,0.4197,0.4197,5300.0],["2009-05-08",0.4434,0.4751,0.4276,0.4751,80400.0],["2009-05-11",0.4593,0.4593,0.4434,0.4434,19400.0],["2009-05-12",0.4593,0.4593,0.4276,0.4434,5600.0],["2009-05-13",0.4355,0.4355,0.4355,0.4355,5700.0],["2009-05-14",0.4593,0.4593,0.4355,0.4593,42000.0],["2009-05-15",0.4593,0.4593,0.4593,0.4593,0.0],["2009-05-18",0.4593,0.4593,0.4593,0.4593,0.0],["2009-05-19",0.4434,0.483,0.4434,0.483,59000.0],["2009-05-20",0.4909,0.5226,0.483,0.5147,57800.0],["2009-05-21",0.5068,0.5226,0.5068,0.5147,39700.0],["2009-05-22",0.5701,0.578,0.5543,0.578,36000.0],["2009-05-26",0.5701,0.578,0.5305,0.5305,8100.0],["2009-05-27",0.5622,0.5622,0.5384,0.5384,2500.0],["2009-05-28",0.5543,0.5701,0.5464,0.5701,42700.0],["2009-05-29",0.578,0.6018,0.578,0.5859,21000.0],["2009-06-01",0.578,0.6018,0.578,0.6018,64000.0],["2009-06-02",0.5939,0.5939,0.578,0.578,80000.0],["2009-06-03",0.5622,0.578,0.5622,0.578,7500.0],["2009-06-04",0.5701,0.5939,0.5701,0.5859,16100.0],["2009-06-05",0.578,0.578,0.5384,0.5464,38300.0],["2009-06-08",0.5464,0.5543,0.5464,0.5464,14800.0],["2009-06-09",0.5701,0.5939,0.5701,0.578,58200.0],["2009-06-10",0.5859,0.6018,0.5859,0.6018,56200.0],["2009-06-11",0.6018,0.7126,0.6018,0.673,69500.0],["2009-06-12",0.6414,0.6651,0.6335,0.6414,41500.0],["2009-06-15",0.6335,0.6493,0.6176,0.6255,6700.0],["2009-06-16",0.6097,0.6097,0.6097,0.6097,2000.0],["2009-06-17",0.6176,0.6176,0.5384,0.6097,11300.0],["2009-06-18",0.5939,0.6018,0.5939,0.5939,24000.0],["2009-06-19",0.578,0.5939,0.5622,0.5622,31500.0],["2009-06-22",0.5305,0.5305,0.5305,0.5305,15000.0],["2009-06-23",0.5068,0.5147,0.5068,0.5147,4000.0],["2009-06-24",0.5068,0.578,0.5068,0.5226,43700.0],["2009-06-25",0.5384,0.5384,0.5384,0.5384,8000.0],["2009-06-26",0.5622,0.5622,0.5305,0.5305,206500.0],["2009-06-29",0.5147,0.5147,0.5068,0.5147,83600.0],["2009-06-30",0.5305,0.5305,0.4909,0.4988,79000.0],["2009-07-01",0.4988,0.4988,0.4988,0.4988,0.0],["2009-07-02",0.5147,0.5226,0.5068,0.5226,23900.0],["2009-07-06",0.4909,0.4988,0.4909,0.4909,24500.0],["2009-07-07",0.483,0.483,0.4672,0.4751,12000.0],["2009-07-08",0.4355,0.4672,0.4197,0.4276,14100.0],["2009-07-09",0.4355,0.4434,0.4355,0.4434,34100.0],["2009-07-10",0.4197,0.4434,0.4197,0.4434,11800.0],["2009-07-13",0.4276,0.4276,0.4038,0.4117,10000.0],["2009-07-14",0.4355,0.4751,0.4355,0.4751,13700.0],["2009-07-15",0.5147,0.5226,0.5147,0.5226,18800.0],["2009-07-16",0.4988,0.5384,0.4988,0.5384,15500.0],["2009-07-17",0.5147,0.5305,0.5068,0.5147,13500.0],["2009-07-20",0.5226,0.5384,0.5226,0.5384,14000.0],["2009-07-21",0.5384,0.5384,0.4909,0.4909,6600.0],["2009-07-22",0.5226,0.5226,0.5147,0.5226,24000.0],["2009-07-23",0.5226,0.5226,0.5226,0.5226,0.0],["2009-07-24",0.5305,0.5305,0.5226,0.5226,11200.0],["2009-07-27",0.5226,0.5464,0.5226,0.5464,16000.0],["2009-07-28",0.5147,0.5147,0.5147,0.5147,500.0],["2009-07-29",0.5226,0.5384,0.483,0.5384,161000.0],["2009-07-30",0.5384,0.5384,0.5384,0.5384,0.0],["2009-07-31",0.5384,0.5384,0.5384,0.5384,0.0],["2009-08-03",0.5384,0.5384,0.5384,0.5384,0.0],["2009-08-04",0.5384,0.5622,0.5305,0.5622,13000.0],["2009-08-05",0.5701,0.578,0.5464,0.5543,237300.0],["2009-08-06",0.5543,0.5543,0.5464,0.5543,17700.0],["2009-08-07",0.5543,0.5543,0.5543,0.5543,9600.0],["2009-08-10",0.5543,0.5543,0.5068,0.5068,4900.0],["2009-08-11",0.5226,0.5305,0.483,0.4988,13400.0],["2009-08-12",0.5384,0.5384,0.5068,0.5226,18500.0],["2009-08-13",0.5464,0.5464,0.5464,0.5464,5500.0],["2009-08-14",0.5147,0.5147,0.5147,0.5147,20000.0],["2009-08-17",0.483,0.4909,0.4593,0.4593,4700.0],["2009-08-18",0.4988,0.4988,0.4751,0.4751,1700.0],["2009-08-19",0.483,0.483,0.483,0.483,5000.0],["2009-08-20",0.4909,0.4909,0.4909,0.4909,2500.0],["2009-08-21",0.4909,0.5068,0.4909,0.5068,30000.0],["2009-08-24",0.5147,0.5226,0.4909,0.4909,11600.0],["2009-08-25",0.4988,0.4988,0.4988,0.4988,800.0],["2009-08-26",0.5068,0.5147,0.5068,0.5147,27000.0],["2009-08-27",0.5226,0.5226,0.4909,0.4909,10000.0],["2009-08-28",0.5147,0.5147,0.5147,0.5147,2000.0],["2009-08-31",0.483,0.5068,0.483,0.5068,7500.0],["2009-09-01",0.4909,0.4909,0.4672,0.4672,2500.0],["2009-09-02",0.4988,0.5305,0.4988,0.5305,6000.0],["2009-09-03",0.5384,0.5384,0.5147,0.5305,21500.0],["2009-09-04",0.5147,0.5305,0.5147,0.5305,6900.0],["2009-09-08",0.5622,0.5622,0.5464,0.5622,54600.0],["2009-09-09",0.5622,0.5622,0.5622,0.5622,0.0],["2009-09-10",0.5147,0.5147,0.5147,0.5147,20000.0],["2009-09-11",0.5384,0.5464,0.4988,0.4988,33000.0],["2009-09-14",0.5147,0.5226,0.5068,0.5147,10100.0],["2009-09-15",0.5147,0.5543,0.5147,0.5305,6600.0],["2009-09-16",0.5305,0.5622,0.5068,0.5622,10700.0],["2009-09-17",0.5543,0.5543,0.5543,0.5543,1500.0],["2009-09-18",0.5464,0.5464,0.5464,0.5464,2000.0],["2009-09-21",0.5464,0.5464,0.5464,0.5464,0.0],["2009-09-22",0.578,0.578,0.5701,0.5701,8000.0],["2009-09-23",0.5701,0.578,0.5464,0.5464,27500.0],["2009-09-24",0.5384,0.5464,0.5384,0.5464,3900.0],["2009-09-25",0.5147,0.5384,0.5147,0.5305,2200.0],["2009-09-28",0.5305,0.5384,0.5226,0.5384,29600.0],["2009-09-29",0.5384,0.5464,0.5384,0.5384,3000.0],["2009-09-30",0.5464,0.578,0.5464,0.578,6000.0],["2009-10-01",0.5622,0.5622,0.5464,0.5543,7600.0],["2009-10-02",0.5305,0.5305,0.5305,0.5305,13500.0],["2009-10-05",0.5305,0.5464,0.5226,0.5384,6300.0],["2009-10-06",0.5701,0.5859,0.5701,0.5701,13600.0],["2009-10-07",0.578,0.5939,0.578,0.5939,18800.0],["2009-10-08",0.5939,0.6018,0.5939,0.5939,16000.0],["2009-10-09",0.5859,0.5859,0.5701,0.5701,19000.0],["2009-10-12",0.5701,0.5701,0.5701,0.5701,0.0],["2009-10-13",0.578,0.5859,0.578,0.578,7700.0],["2009-10-14",0.5939,0.6097,0.5859,0.6018,35100.0],["2009-10-15",0.5859,0.5859,0.5859,0.5859,1500.0],["2009-10-16",0.5859,0.5859,0.5859,0.5859,0.0],["2009-10-19",0.5939,0.5939,0.5939,0.5939,12800.0],["2009-10-20",0.6018,0.6176,0.6018,0.6176,2500.0],["2009-10-21",0.6018,0.6097,0.5859,0.5859,13000.0],["2009-10-22",0.5939,0.5939,0.5939,0.5939,200.0],["2009-10-23",0.5939,0.6018,0.5859,0.5939,24600.0],["2009-10-26",0.5701,0.5701,0.5701,0.5701,3000.0],["2009-10-27",0.5701,0.5701,0.5622,0.5622,5200.0],["2009-10-28",0.5701,0.5701,0.5701,0.5701,2000.0],["2009-10-29",0.5701,0.5859,0.5701,0.5859,50700.0],["2009-10-30",0.5859,0.5859,0.5859,0.5859,0.0],["2009-11-02",0.5543,0.5543,0.5305,0.5464,22000.0],["2009-11-03",0.5147,0.5543,0.5068,0.5464,200800.0],["2009-11-04",0.5859,0.6414,0.5622,0.6414,67200.0],["2009-11-05",0.6335,0.673,0.6176,0.6176,168500.0],["2009-11-06",0.6651,0.6651,0.6335,0.6335,82000.0],["2009-11-09",0.6572,0.6651,0.6493,0.6493,17500.0],["2009-11-10",0.6255,0.6651,0.6255,0.6651,34900.0],["2009-11-11",0.673,0.6889,0.673,0.681,35000.0],["2009-11-12",0.681,0.6889,0.673,0.673,6700.0],["2009-11-13",0.6572,0.673,0.6493,0.6572,30700.0],["2009-11-16",0.681,0.6889,0.6572,0.681,35500.0],["2009-11-17",0.6651,0.7364,0.6572,0.7364,15800.0],["2009-11-18",0.7918,0.7997,0.7206,0.7681,156700.0],["2009-11-19",0.7285,0.7285,0.681,0.6968,25800.0],["2009-11-20",0.6889,0.6889,0.6889,0.6889,2700.0],["2009-11-23",0.7364,0.7681,0.7206,0.7206,92700.0],["2009-11-24",0.7364,0.7602,0.7206,0.7364,34700.0],["2009-11-25",0.776,0.9344,0.776,0.8552,166600.0],["2009-11-27",0.8077,0.8868,0.8077,0.8868,55600.0],["2009-11-30",0.9106,0.966,0.9027,0.9423,51700.0],["2009-12-01",0.9898,1.0373,0.9819,1.0215,50800.0],["2009-12-02",1.069,1.1086,1.0452,1.069,65600.0],["2009-12-03",1.0848,1.0848,0.9898,0.9977,61600.0],["2009-12-04",0.9423,0.9898,0.9106,0.9502,74600.0],["2009-12-07",0.9264,1.0056,0.9264,0.9819,14900.0],["2009-12-08",0.9898,0.9898,0.9344,0.9581,67900.0],["2009-12-09",0.9423,0.9977,0.9423,0.9819,40000.0],["2009-12-10",1.0215,1.0215,0.9819,0.9977,192000.0],["2009-12-11",0.9898,0.9898,0.9581,0.9581,11400.0],["2009-12-14",0.9739,0.9739,0.9344,0.9423,14200.0],["2009-12-15",0.8948,0.9106,0.8948,0.8948,6100.0],["2009-12-16",0.9185,0.9185,0.9185,0.9185,3000.0],["2009-12-17",0.8868,0.8868,0.871,0.8789,41500.0],["2009-12-18",0.8789,0.8789,0.8552,0.871,15600.0],["2009-12-21",0.8552,0.8631,0.8235,0.8552,26700.0],["2009-12-22",0.8789,0.8789,0.8314,0.8393,35700.0],["2009-12-23",0.8393,0.8789,0.8393,0.8789,39100.0],["2009-12-24",0.8948,0.8948,0.8948,0.8948,500.0],["2009-12-28",0.8948,0.8948,0.8948,0.8948,0.0],["2009-12-29",0.9502,0.9502,0.9106,0.9106,34100.0],["2009-12-30",0.9027,0.9027,0.8948,0.8948,11200.0],["2009-12-31",0.9185,0.9264,0.9027,0.9264,4100.0],["2010-01-04",0.9344,0.9581,0.9344,0.9581,11800.0],["2010-01-05",0.9739,0.9977,0.9581,0.9898,14400.0],["2010-01-06",1.0769,1.0769,1.0373,1.0531,40000.0],["2010-01-07",1.0769,1.0848,1.0531,1.061,37800.0],["2010-01-08",1.0769,1.1561,1.0769,1.1244,75800.0],["2010-01-11",1.164,1.164,1.1086,1.1244,36800.0],["2010-01-12",1.1086,1.1086,1.0373,1.069,4900.0],["2010-01-13",1.0769,1.1165,1.069,1.1165,22500.0],["2010-01-14",1.1086,1.1323,1.0927,1.1006,23200.0],["2010-01-15",1.1006,1.1086,1.0848,1.0848,44900.0],["2010-01-19",1.069,1.1244,1.069,1.1006,37200.0],["2010-01-20",1.0531,1.0531,0.9819,1.0135,50100.0],["2010-01-21",1.0135,1.0294,0.9344,0.9502,56300.0],["2010-01-22",0.9423,1.0135,0.9344,0.9739,97600.0],["2010-01-25",0.9581,0.9581,0.9581,0.9581,3700.0],["2010-01-26",0.9185,0.9898,0.9106,0.9898,245500.0],["2010-01-27",0.9898,0.9898,0.9898,0.9898,5100.0],["2010-01-28",0.966,0.966,0.9185,0.9185,17100.0],["2010-01-29",0.9264,0.9423,0.9185,0.9185,23800.0],["2010-02-01",0.9423,0.9423,0.9423,0.9423,500.0],["2010-02-02",0.9502,0.9898,0.9502,0.9739,4600.0],["2010-02-03",0.966,0.966,0.9581,0.9581,109200.0],["2010-02-04",0.9423,0.9581,0.9185,0.9185,23300.0],["2010-02-05",0.9264,0.9423,0.9185,0.9264,24800.0],["2010-02-08",0.9344,0.9344,0.9344,0.9344,5000.0],["2010-02-09",0.9344,0.9344,0.9106,0.9106,59700.0],["2010-02-10",0.9344,0.9423,0.9185,0.9423,4400.0],["2010-02-11",0.9264,0.966,0.9264,0.966,9400.0],["2010-02-12",0.9502,0.9581,0.9344,0.9581,13400.0],["2010-02-16",0.9581,0.9739,0.9581,0.9739,36800.0],["2010-02-17",0.9344,0.9344,0.9344,0.9344,100.0],["2010-02-18",0.966,0.966,0.9423,0.9423,6400.0],["2010-02-19",0.9423,0.966,0.9423,0.966,9800.0],["2010-02-22",0.966,0.966,0.966,0.966,0.0],["2010-02-23",0.9502,0.9502,0.9344,0.9344,3200.0],["2010-02-24",0.9502,0.966,0.9502,0.966,1300.0],["2010-02-25",0.966,0.9898,0.9581,0.9898,17600.0],["2010-02-26",1.0215,1.0215,1.0135,1.0135,5000.0],["2010-03-01",1.0135,1.0135,1.0056,1.0056,17500.0],["2010-03-02",1.1323,1.1323,1.0294,1.0373,8000.0],["2010-03-03",1.0927,1.1006,1.0531,1.0531,8800.0],["2010-03-04",1.0769,1.0769,1.0294,1.0294,65100.0],["2010-03-05",1.0373,1.0531,1.0373,1.0452,24100.0],["2010-03-08",1.0373,1.0373,1.0135,1.0135,12200.0],["2010-03-09",0.9977,1.0531,0.9977,1.0373,26800.0],["2010-03-10",1.0452,1.0769,1.0452,1.069,10600.0],["2010-03-11",1.069,1.069,1.069,1.069,0.0],["2010-03-12",1.061,1.069,1.061,1.069,3800.0],["2010-03-15",1.069,1.069,1.069,1.069,1900.0],["2010-03-16",1.0848,1.0848,1.0769,1.0769,6000.0],["2010-03-17",1.0769,1.0769,1.0769,1.0769,5000.0],["2010-03-18",1.0373,1.0531,1.0215,1.0215,1900.0],["2010-03-19",1.0215,1.0927,1.0215,1.0927,10900.0],["2010-03-22",1.0927,1.0927,1.0848,1.0848,8200.0],["2010-03-23",1.069,1.069,1.069,1.069,1200.0],["2010-03-24",1.0452,1.0927,1.0135,1.0135,22600.0],["2010-03-25",1.0452,1.0452,1.0056,1.0056,5500.0],["2010-03-26",0.9977,0.9977,0.9739,0.9898,4100.0],["2010-03-29",1.0215,1.0215,0.9819,0.9819,11600.0],["2010-03-30",1.0056,1.0135,1.0056,1.0135,10100.0],["2010-03-31",0.9739,0.9739,0.9739,0.9739,5000.0],["2010-04-01",0.9977,0.9977,0.9898,0.9898,6900.0],["2010-04-05",1.0531,1.0531,1.0373,1.0531,4700.0],["2010-04-06",1.0848,1.1165,1.0848,1.1165,11500.0],["2010-04-07",1.1323,1.1561,1.1244,1.1244,3200.0],["2010-04-08",1.1402,1.1481,1.1165,1.1402,14700.0],["2010-04-09",1.1481,1.2115,1.1481,1.2115,56200.0],["2010-04-12",1.2352,1.2669,1.2352,1.2511,7300.0],["2010-04-13",1.1719,1.1957,1.1719,1.1957,8400.0],["2010-04-14",1.2273,1.2511,1.2194,1.2511,5600.0],["2010-04-15",1.2273,1.2511,1.2194,1.2511,20800.0],["2010-04-16",1.2115,1.2352,1.2115,1.2352,3300.0],["2010-04-19",1.2115,1.2194,1.2036,1.2194,25500.0],["2010-04-20",1.2352,1.2352,1.2115,1.2194,7400.0],["2010-04-21",1.2273,1.2273,1.2273,1.2273,6100.0],["2010-04-22",1.2273,1.2273,1.2036,1.2194,7100.0],["2010-04-23",1.2115,1.2115,1.2036,1.2036,2000.0],["2010-04-26",1.2036,1.2036,1.2036,1.2036,100.0],["2010-04-27",1.2036,1.2036,1.1323,1.1323,7300.0],["2010-04-28",1.1402,1.1481,1.061,1.1481,1600.0],["2010-04-29",1.1481,1.1719,1.1402,1.1719,23000.0],["2010-04-30",1.2115,1.2115,1.1719,1.1719,10000.0],["2010-05-03",1.1957,1.1957,1.1877,1.1957,6700.0],["2010-05-04",1.1481,1.164,1.1323,1.1481,10400.0],["2010-05-05",1.1244,1.1561,1.1244,1.1402,8300.0],["2010-05-06",1.1561,1.1561,1.0927,1.0927,206500.0],["2010-05-07",1.1481,1.1481,1.1244,1.1323,13900.0],["2010-05-10",1.1402,1.1481,1.1402,1.1481,4000.0],["2010-05-11",1.1877,1.354,1.1877,1.354,60400.0],["2010-05-12",1.3699,1.457,1.3699,1.4332,50500.0],["2010-05-13",1.4332,1.457,1.3936,1.4174,18500.0],["2010-05-14",1.4253,1.4253,1.3382,1.3382,44000.0],["2010-05-17",1.2986,1.3461,1.2828,1.3461,1800.0],["2010-05-18",1.2669,1.2828,1.2511,1.2511,77100.0],["2010-05-19",1.2194,1.2194,1.1165,1.164,46700.0],["2010-05-20",1.1244,1.1244,1.061,1.061,27700.0],["2010-05-21",1.0452,1.1006,0.9977,1.0848,41400.0],["2010-05-24",1.0848,1.0848,1.0848,1.0848,0.0],["2010-05-25",1.069,1.1086,1.0294,1.1086,55100.0],["2010-05-26",1.1957,1.1957,1.1481,1.1561,38200.0],["2010-05-27",1.1561,1.1957,1.1561,1.1561,7600.0],["2010-05-28",1.1323,1.164,1.1323,1.164,2000.0],["2010-06-01",1.1402,1.1402,1.1006,1.1165,14800.0],["2010-06-02",1.069,1.1006,1.069,1.1006,8000.0],["2010-06-03",1.1323,1.1402,1.1006,1.1006,7000.0],["2010-06-04",1.0927,1.0927,1.0769,1.0769,8700.0],["2010-06-07",1.1086,1.1165,1.0927,1.0927,9200.0],["2010-06-08",1.1244,1.1244,1.0927,1.1006,19700.0],["2010-06-09",1.0769,1.0848,1.0769,1.0848,1300.0],["2010-06-10",1.0927,1.0927,1.0848,1.0848,4300.0],["2010-06-11",1.0927,1.164,1.0927,1.164,27400.0],["2010-06-14",1.1481,1.1481,1.1323,1.1402,12200.0],["2010-06-15",1.1402,1.2194,1.1402,1.2036,408200.0],["2010-06-16",1.2748,1.2748,1.2352,1.2352,1100.0],["2010-06-17",1.2828,1.354,1.2828,1.354,130200.0],["2010-06-18",1.3382,1.4807,1.3382,1.4807,46700.0],["2010-06-21",1.4174,1.4253,1.3303,1.3303,44100.0],["2010-06-22",1.2986,1.3619,1.2511,1.2511,40000.0],["2010-06-23",1.259,1.3382,1.259,1.3303,54400.0],["2010-06-24",1.3144,1.3144,1.3065,1.3065,20300.0],["2010-06-25",1.3382,1.3382,1.3382,1.3382,14200.0],["2010-06-28",1.3382,1.3382,1.3382,1.3382,0.0],["2010-06-29",1.259,1.2748,1.2352,1.2432,22000.0],["2010-06-30",1.2432,1.2432,1.2036,1.2036,30700.0],["2010-07-01",1.2036,1.2036,1.2036,1.2036,0.0],["2010-07-02",1.1957,1.1957,1.1481,1.1719,37100.0],["2010-07-06",1.1481,1.1481,1.1402,1.1481,1500.0],["2010-07-07",1.1244,1.1798,1.1244,1.164,17400.0],["2010-07-08",1.2115,1.2432,1.1957,1.1957,9100.0],["2010-07-09",1.2273,1.2273,1.2036,1.2036,20700.0],["2010-07-12",1.1481,1.1481,1.1006,1.1244,26800.0],["2010-07-13",1.1561,1.1719,1.1481,1.1561,36700.0],["2010-07-14",1.1244,1.164,1.1244,1.164,12000.0],["2010-07-15",1.1481,1.1481,1.1481,1.1481,200.0],["2010-07-16",1.1244,1.1244,1.1165,1.1165,3100.0],["2010-07-19",1.0769,1.0769,1.069,1.069,10000.0],["2010-07-20",1.1006,1.1165,1.1006,1.1165,8200.0],["2010-07-21",1.1165,1.1165,1.0927,1.0927,4000.0],["2010-07-22",1.1006,1.1006,1.1006,1.1006,14500.0],["2010-07-23",1.1798,1.2273,1.1481,1.1877,68000.0],["2010-07-26",1.1877,1.2036,1.1798,1.1957,21100.0],["2010-07-27",1.1957,1.1957,1.1877,1.1877,2300.0],["2010-07-28",1.164,1.2273,1.164,1.2273,42000.0],["2010-07-29",1.2669,1.2907,1.2432,1.2907,32900.0],["2010-07-30",1.2907,1.3065,1.2907,1.3065,14600.0],["2010-08-02",1.3065,1.3065,1.3065,1.3065,0.0],["2010-08-03",1.2669,1.2828,1.259,1.2828,16800.0],["2010-08-04",1.2748,1.2907,1.2748,1.2828,16500.0],["2010-08-05",1.2828,1.2828,1.2828,1.2828,0.0],["2010-08-06",1.2907,1.3223,1.2669,1.2669,11700.0],["2010-08-09",1.2907,1.3065,1.2907,1.3065,2000.0],["2010-08-10",1.2669,1.2828,1.2669,1.2828,13900.0],["2010-08-11",1.2828,1.2828,1.2828,1.2828,0.0],["2010-08-12",1.2986,1.3303,1.2828,1.3303,19000.0],["2010-08-13",1.3303,1.3303,1.3303,1.3303,3800.0],["2010-08-16",1.3619,1.4332,1.3619,1.4015,21100.0],["2010-08-17",1.4411,1.457,1.4411,1.457,10700.0],["2010-08-18",1.4253,1.4728,1.4174,1.4411,15800.0],["2010-08-19",1.4807,1.4965,1.457,1.457,76900.0],["2010-08-20",1.4174,1.4174,1.4015,1.4174,21500.0],["2010-08-23",1.4253,1.4332,1.3857,1.3857,41100.0],["2010-08-24",1.3382,1.3936,1.3382,1.3936,179800.0],["2010-08-25",1.4094,1.4094,1.4094,1.4094,400.0],["2010-08-26",1.4332,1.457,1.4253,1.4411,47600.0],["2010-08-27",1.4253,1.4332,1.4015,1.4253,10100.0],["2010-08-30",1.3936,1.3936,1.3936,1.3936,1000.0],["2010-08-31",1.3936,1.3936,1.3857,1.3936,2600.0],["2010-09-01",1.4174,1.4174,1.3619,1.3778,12300.0],["2010-09-02",1.4015,1.4174,1.3778,1.4094,11200.0],["2010-09-03",1.3936,1.457,1.3936,1.4332,20200.0],["2010-09-07",1.4332,1.4332,1.4015,1.4015,2200.0],["2010-09-08",1.4015,1.4094,1.4015,1.4094,1500.0],["2010-09-09",1.6628,1.6628,1.3144,1.3303,31800.0],["2010-09-10",1.3303,1.3778,1.3303,1.3778,26700.0],["2010-09-13",1.3619,1.4253,1.354,1.3778,184000.0],["2010-09-14",1.4174,1.4253,1.3936,1.4253,26700.0],["2010-09-15",1.4015,1.4253,1.4015,1.4174,11800.0],["2010-09-16",1.4094,1.4253,1.3857,1.4253,30700.0],["2010-09-17",1.457,1.4807,1.449,1.449,217000.0],["2010-09-20",1.5045,1.5836,1.4965,1.5203,83100.0],["2010-09-21",1.4728,1.5203,1.457,1.5203,36900.0],["2010-09-22",1.5916,1.6232,1.5282,1.5282,59400.0],["2010-09-23",1.5361,1.5678,1.5045,1.5124,7900.0],["2010-09-24",1.5361,1.552,1.5124,1.5124,34400.0],["2010-09-27",1.5441,1.5441,1.5203,1.5282,38900.0],["2010-09-28",1.4965,1.5045,1.457,1.4965,9300.0],["2010-09-29",1.5045,1.5203,1.5045,1.5203,4600.0],["2010-09-30",1.5282,1.5282,1.4649,1.5045,10600.0],["2010-10-01",1.5203,1.5203,1.5045,1.5045,30800.0],["2010-10-04",1.4411,1.4728,1.4332,1.457,4400.0],["2010-10-05",1.4965,1.5441,1.4728,1.5441,48100.0],["2010-10-06",1.552,1.6232,1.552,1.5678,87700.0],["2010-10-07",1.5916,1.5916,1.5124,1.5441,68400.0],["2010-10-08",1.5282,1.6391,1.5124,1.5995,70400.0],["2010-10-11",1.6391,1.6391,1.6391,1.6391,1300.0],["2010-10-12",1.5757,1.5995,1.5757,1.5995,13500.0],["2010-10-13",1.6312,1.6707,1.6312,1.647,20900.0],["2010-10-14",1.6232,1.6391,1.5995,1.6232,57100.0],["2010-10-15",1.5678,1.5678,1.5678,1.5678,7000.0],["2010-10-18",1.5757,1.6074,1.5757,1.6074,2200.0],["2010-10-19",1.5203,1.5441,1.5124,1.5282,26300.0],["2010-10-20",1.552,1.6549,1.552,1.6232,83900.0],["2010-10-21",1.6232,1.7024,1.6232,1.6232,18300.0],["2010-10-22",1.6232,1.6232,1.6232,1.6232,0.0],["2010-10-25",1.7262,1.7578,1.7103,1.7103,57200.0],["2010-10-26",1.7183,1.7183,1.7103,1.7103,10300.0],["2010-10-27",1.6945,1.7103,1.6232,1.6787,16800.0],["2010-10-28",1.6787,1.7578,1.6787,1.7578,23200.0],["2010-10-29",1.7658,1.7737,1.742,1.7578,10000.0],["2010-11-01",1.7737,1.7816,1.7578,1.7578,7100.0],["2010-11-02",1.7578,1.7578,1.7578,1.7578,0.0],["2010-11-03",1.7816,1.8133,1.7737,1.8133,29900.0],["2010-11-04",1.8687,2.0112,1.8687,1.9083,216500.0],["2010-11-05",1.9558,2.0112,1.94,1.94,55100.0],["2010-11-08",1.9558,1.9875,1.9558,1.9875,75100.0],["2010-11-09",2.0191,2.0191,1.8766,1.8766,101300.0],["2010-11-10",1.8449,1.8766,1.7816,1.8766,172700.0],["2010-11-11",1.7974,1.8291,1.7816,1.8054,64400.0],["2010-11-12",1.8529,1.8925,1.8133,1.8529,83800.0],["2010-11-15",1.8925,1.9004,1.8212,1.8212,14200.0],["2010-11-16",1.742,1.7578,1.6707,1.7024,37000.0],["2010-11-17",1.7578,1.7974,1.7499,1.7816,5600.0],["2010-11-18",1.8449,1.8449,1.7658,1.7737,24200.0],["2010-11-19",1.8054,1.8212,1.7816,1.8133,7500.0],["2010-11-22",1.8212,1.8608,1.8212,1.8608,12500.0],["2010-11-23",1.8608,1.9241,1.8608,1.9004,51100.0],["2010-11-24",1.9241,1.9241,1.8845,1.9241,207800.0],["2010-11-26",1.9241,1.9241,1.9241,1.9241,100.0],["2010-11-29",1.9162,1.9162,1.8766,1.8845,27800.0],["2010-11-30",1.9162,2.0112,1.9083,1.9637,24900.0],["2010-12-01",2.035,2.1142,1.9637,2.1142,37200.0],["2010-12-02",2.1538,2.1933,2.1221,2.1221,74100.0],["2010-12-03",2.1775,2.1854,2.1379,2.1538,39000.0],["2010-12-06",2.1775,2.1775,2.1538,2.1617,88100.0],["2010-12-07",2.1934,2.2013,2.1696,2.1775,71600.0],["2010-12-08",2.1538,2.1696,2.1062,2.1696,79600.0],["2010-12-09",2.1696,2.1696,2.1696,2.1696,40600.0],["2010-12-10",2.1775,2.225,2.1379,2.2013,71800.0],["2010-12-13",2.2171,2.225,2.1934,2.225,31400.0],["2010-12-14",2.2171,2.2171,2.1538,2.1854,12300.0],["2010-12-15",2.1617,2.1696,2.0825,2.0825,17700.0],["2010-12-16",2.0587,2.1062,2.0587,2.0746,28500.0],["2010-12-17",2.0587,2.13,2.0508,2.13,7000.0],["2010-12-20",2.1538,2.1538,2.0904,2.0983,17900.0],["2010-12-21",2.0587,2.0904,2.0112,2.0904,51700.0],["2010-12-22",2.0271,2.0271,1.9954,1.9954,8200.0],["2010-12-23",1.9796,2.0587,1.9796,2.0429,27400.0],["2010-12-27",1.9558,1.9558,1.9558,1.9558,200.0],["2010-12-28",2.1221,2.1854,2.1221,2.1854,3000.0],["2010-12-29",2.0983,2.1379,2.0667,2.1142,36200.0],["2010-12-30",2.1062,2.1142,2.0746,2.1142,12000.0],["2010-12-31",2.0746,2.1379,2.0746,2.1379,22800.0],["2011-01-03",2.1538,2.2013,2.1062,2.1062,8000.0],["2011-01-04",2.0983,2.0983,2.0508,2.0508,13400.0],["2011-01-05",2.0508,2.0667,1.9796,1.9796,6000.0],["2011-01-06",1.9875,1.9875,1.9162,1.9162,61400.0],["2011-01-07",1.8845,1.9004,1.8608,1.9004,19300.0],["2011-01-10",1.9162,1.9558,1.8845,1.9558,21800.0],["2011-01-11",2.0033,2.0033,1.9479,1.9637,25400.0],["2011-01-12",1.9875,2.0033,1.9637,1.9796,23800.0],["2011-01-13",2.035,2.035,1.9479,1.9716,24400.0],["2011-01-14",1.8845,1.9004,1.8845,1.8845,13400.0],["2011-01-18",1.94,1.9637,1.9241,1.9637,11600.0],["2011-01-19",1.9637,1.9637,1.9162,1.9162,6100.0],["2011-01-20",1.8449,1.8449,1.7578,1.8212,237400.0],["2011-01-21",1.8449,1.8766,1.8449,1.8766,3600.0],["2011-01-24",1.9241,1.932,1.8529,1.8766,11500.0],["2011-01-25",1.8291,1.8449,1.7816,1.837,26900.0],["2011-01-26",1.8212,1.932,1.8133,1.9083,28900.0],["2011-01-27",1.9162,1.94,1.8687,1.8766,8700.0],["2011-01-28",1.8687,1.9241,1.8687,1.8766,20600.0],["2011-01-31",1.8925,1.8925,1.8212,1.8212,10300.0],["2011-02-01",1.8529,1.8608,1.8212,1.8608,10200.0],["2011-02-02",1.837,1.837,1.837,1.837,1600.0],["2011-02-03",1.8529,1.94,1.837,1.94,17200.0],["2011-02-04",1.9558,1.9558,1.9558,1.9558,5000.0],["2011-02-07",1.9716,1.9716,1.94,1.94,9600.0],["2011-02-08",1.9637,1.9716,1.9162,1.94,39500.0],["2011-02-09",1.94,1.94,1.9004,1.9004,5700.0],["2011-02-10",1.8212,1.8449,1.8212,1.837,67000.0],["2011-02-11",1.8687,1.8766,1.8291,1.8291,11000.0],["2011-02-14",1.8766,1.8925,1.8608,1.8608,19800.0],["2011-02-15",1.9162,1.9162,1.9162,1.9162,2000.0],["2011-02-16",1.8925,1.9162,1.8925,1.9162,17300.0],["2011-02-17",1.9241,1.94,1.9083,1.9083,44800.0],["2011-02-18",1.9004,1.9241,1.9004,1.9004,26800.0],["2011-02-22",1.9479,1.9479,1.8608,1.8608,81100.0],["2011-02-23",1.8449,1.9875,1.8449,1.9875,40300.0],["2011-02-24",1.9637,2.0033,1.9479,1.9479,10300.0],["2011-02-25",1.9479,1.9479,1.9479,1.9479,0.0],["2011-02-28",2.0429,2.0667,2.0112,2.0667,9000.0],["2011-03-01",2.0825,2.2725,2.0825,2.2725,259200.0],["2011-03-02",2.2725,2.2725,2.2646,2.2646,17500.0],["2011-03-03",2.1934,2.225,2.1538,2.1617,37000.0],["2011-03-04",2.2092,2.2805,2.1934,2.2013,24000.0],["2011-03-07",2.2646,2.2646,2.1379,2.1379,19200.0],["2011-03-08",2.1696,2.1696,2.1696,2.1696,1500.0],["2011-03-09",2.2171,2.2171,2.0825,2.1221,14300.0],["2011-03-10",2.0033,2.0191,1.9716,1.9954,11500.0],["2011-03-11",1.932,2.0429,1.9241,2.0429,7200.0],["2011-03-14",2.0112,2.0746,1.9716,2.0746,9000.0],["2011-03-15",1.932,2.0904,1.8925,2.0904,4000.0],["2011-03-16",2.0191,2.0508,2.0033,2.0191,7800.0],["2011-03-17",2.0191,2.0587,2.0191,2.0587,12600.0],["2011-03-18",2.1142,2.1379,2.1142,2.13,36500.0],["2011-03-21",2.2013,2.2171,2.1379,2.1538,8600.0],["2011-03-22",2.1142,2.1142,2.0904,2.0904,9000.0],["2011-03-23",2.1379,2.2329,2.1379,2.2329,220000.0],["2011-03-24",2.2567,2.2567,2.2013,2.225,3800.0],["2011-03-25",2.225,2.2805,2.1854,2.1854,7300.0],["2011-03-28",2.1775,2.1775,2.1617,2.1617,7600.0],["2011-03-29",2.2567,2.2567,2.2329,2.2567,15700.0],["2011-03-30",2.3121,2.3834,2.3121,2.3438,92100.0],["2011-03-31",2.4784,2.4942,2.4309,2.4547,32000.0],["2011-04-01",2.4547,2.4547,2.3755,2.423,22400.0],["2011-04-04",2.4547,2.4626,2.4309,2.4309,11800.0],["2011-04-05",2.4388,2.811,2.4388,2.7555,1060100.0],["2011-04-06",2.7555,2.7714,2.6922,2.7635,39900.0],["2011-04-07",2.7714,2.8189,2.7635,2.7714,43200.0],["2011-04-08",2.8347,2.9297,2.8189,2.8664,10500.0],["2011-04-11",2.8664,2.8743,2.7397,2.7476,18900.0],["2011-04-12",2.716,2.716,2.6051,2.6051,80500.0],["2011-04-13",2.6764,2.708,2.6684,2.6684,6500.0],["2011-04-14",2.7476,2.8822,2.716,2.8822,11500.0],["2011-04-15",2.8031,2.8743,2.8031,2.8031,29800.0],["2011-04-18",2.716,2.716,2.6526,2.716,13800.0],["2011-04-19",2.8031,2.8031,2.7397,2.7714,19100.0],["2011-04-20",2.8031,2.8268,2.7714,2.7793,14100.0],["2011-04-21",2.7793,2.7793,2.7001,2.7001,4000.0],["2011-04-25",2.7793,2.7793,2.7001,2.7001,13700.0],["2011-04-26",2.6209,2.6447,2.5813,2.613,26100.0],["2011-04-27",2.5655,2.7397,2.5655,2.7239,23800.0],["2011-04-28",2.7635,2.7635,2.6684,2.6764,68600.0],["2011-04-29",2.6922,2.7318,2.6922,2.7001,209400.0],["2011-05-02",2.6764,2.716,2.6368,2.6843,30700.0],["2011-05-03",2.6289,2.6289,2.5022,2.5259,22500.0],["2011-05-04",2.4863,2.4863,2.3596,2.4626,62600.0],["2011-05-05",2.3596,2.3913,2.2884,2.3042,23700.0],["2011-05-06",2.3438,2.4071,2.3438,2.3755,41000.0],["2011-05-09",2.4547,2.4705,2.4388,2.4705,11200.0],["2011-05-10",2.5022,2.518,2.4626,2.4626,10700.0],["2011-05-11",2.4388,2.4388,2.3596,2.3596,20800.0],["2011-05-12",2.2963,2.4151,2.2725,2.3676,40600.0],["2011-05-13",2.3755,2.3755,2.2963,2.328,22200.0],["2011-05-16",2.3596,2.3596,2.328,2.3438,12200.0],["2011-05-17",2.2963,2.328,2.2646,2.3042,21700.0],["2011-05-18",2.3438,2.3913,2.3438,2.3755,31500.0],["2011-05-19",2.3834,2.4388,2.3834,2.423,8700.0],["2011-05-20",2.4547,2.5972,2.4547,2.5972,26400.0],["2011-05-23",2.5655,2.5655,2.5338,2.5338,6500.0],["2011-05-24",2.5893,2.6526,2.5893,2.6526,6200.0],["2011-05-25",2.6764,2.7001,2.6605,2.6843,12200.0],["2011-05-26",2.6447,2.6447,2.6289,2.6289,1800.0],["2011-05-27",2.6764,2.6843,2.6764,2.6843,3600.0],["2011-05-31",2.6051,2.6051,2.5259,2.5338,29300.0],["2011-06-01",2.518,2.5813,2.518,2.5259,8000.0],["2011-06-02",2.5338,2.5576,2.4863,2.5497,20000.0],["2011-06-03",2.5972,2.6764,2.5972,2.6209,43700.0],["2011-06-06",2.6605,2.708,2.6447,2.6843,61200.0],["2011-06-07",2.7476,2.9377,2.7001,2.8902,32200.0],["2011-06-08",2.8585,2.8902,2.6605,2.6605,29700.0],["2011-06-09",2.6764,2.7635,2.6764,2.716,10300.0],["2011-06-10",2.7714,2.9931,2.6922,2.9852,68300.0],["2011-06-13",2.8981,2.9218,2.7635,2.8426,37100.0],["2011-06-14",2.8664,2.8743,2.8189,2.8268,9500.0],["2011-06-15",2.7635,2.811,2.7635,2.7872,20400.0],["2011-06-16",2.7476,2.7476,2.6922,2.7001,3500.0],["2011-06-17",2.7001,2.7001,2.5972,2.5972,3800.0],["2011-06-20",2.5972,2.613,2.5576,2.5576,4000.0],["2011-06-21",2.4942,2.6209,2.4863,2.6209,54000.0],["2011-06-22",2.6447,2.7001,2.6447,2.6843,14100.0],["2011-06-23",2.6051,2.6051,2.5576,2.5734,19200.0],["2011-06-24",2.5813,2.5813,2.4942,2.5101,32600.0],["2011-06-27",2.4863,2.4863,2.4388,2.4388,12600.0],["2011-06-28",2.5497,2.5497,2.5259,2.5497,10700.0],["2011-06-29",2.6684,2.6684,2.6368,2.6368,3500.0],["2011-06-30",2.6447,2.6447,2.6368,2.6368,31700.0],["2011-07-01",2.6368,2.7001,2.6368,2.6368,4000.0],["2011-07-05",2.716,2.7793,2.6922,2.7476,7300.0],["2011-07-06",2.716,2.8664,2.716,2.8585,151800.0],["2011-07-07",2.9139,2.9139,2.8506,2.8506,2300.0],["2011-07-08",2.8426,2.8426,2.7318,2.7318,5800.0],["2011-07-11",2.708,2.708,2.6209,2.6209,27100.0],["2011-07-12",2.5259,2.6605,2.5022,2.6605,221800.0],["2011-07-13",2.716,2.7872,2.716,2.7714,26000.0],["2011-07-14",2.8189,2.8189,2.811,2.811,300.0],["2011-07-15",2.7793,2.8031,2.7793,2.7951,3000.0],["2011-07-18",2.8031,2.8268,2.7714,2.8189,134300.0],["2011-07-19",2.8347,2.8347,2.7318,2.7318,97200.0],["2011-07-20",2.8506,2.8506,2.8031,2.8189,10200.0],["2011-07-21",2.8347,2.8426,2.8189,2.8426,5800.0],["2011-07-22",2.8031,2.8426,2.8031,2.8268,6700.0],["2011-07-25",2.8981,2.9139,2.8664,2.906,18400.0],["2011-07-26",2.9456,2.9773,2.9297,2.9377,34500.0],["2011-07-27",2.9377,2.9377,2.7635,2.7793,6000.0],["2011-07-28",2.7001,2.7001,2.613,2.7001,6600.0],["2011-07-29",2.7001,2.7555,2.6764,2.7239,14200.0],["2011-08-01",2.7397,2.7397,2.6843,2.6843,2800.0],["2011-08-02",2.811,2.811,2.7951,2.8031,103000.0],["2011-08-03",2.8347,2.8426,2.7635,2.7635,6200.0],["2011-08-04",2.7239,2.7239,2.4863,2.4863,59500.0],["2011-08-05",2.4547,2.4626,2.2488,2.3676,53900.0],["2011-08-08",2.3596,2.5418,2.3121,2.4863,63100.0],["2011-08-09",2.6051,2.6289,2.4388,2.5813,17000.0],["2011-08-10",2.6447,2.8743,2.613,2.8664,228300.0],["2011-08-11",2.8743,3.001,2.7555,2.9852,262900.0],["2011-08-12",2.9297,3.0089,2.906,2.9852,271100.0],["2011-08-15",2.9139,3.1039,2.9139,3.0881,224400.0],["2011-08-16",3.0723,3.191,3.0644,3.1039,17300.0],["2011-08-17",3.0881,3.1039,3.0168,3.0802,14300.0],["2011-08-18",3.0723,3.0723,3.001,3.001,11400.0],["2011-08-19",3.0406,3.0802,3.0406,3.0485,6800.0],["2011-08-22",3.0723,3.2148,3.0406,3.0406,56200.0],["2011-08-23",2.9931,3.0168,2.9693,2.9693,5800.0],["2011-08-24",2.9297,2.9297,2.6764,2.6843,58800.0],["2011-08-25",2.7476,2.9693,2.7476,2.9693,8300.0],["2011-08-26",2.9852,3.001,2.9614,3.001,7300.0],["2011-08-29",3.0089,3.0802,3.001,3.0723,8900.0],["2011-08-30",3.0802,3.1435,3.0644,3.0802,8100.0],["2011-08-31",3.1039,3.1039,3.0485,3.0802,27300.0],["2011-09-01",3.0802,3.1356,3.0564,3.1356,7800.0],["2011-09-02",3.1673,3.2148,3.1673,3.2148,700.0],["2011-09-06",3.3494,3.3969,3.294,3.3257,35100.0],["2011-09-07",3.2148,3.2623,3.199,3.2623,8800.0],["2011-09-08",3.3811,3.3811,3.3652,3.3811,7100.0],["2011-09-09",3.3415,3.4128,3.2861,3.2861,4900.0],["2011-09-12",3.3019,3.3019,3.2069,3.2227,8300.0],["2011-09-13",3.2465,3.2623,3.2465,3.2623,1400.0],["2011-09-14",3.2386,3.2781,3.2386,3.2623,13600.0],["2011-09-15",3.2069,3.2227,3.1356,3.1673,63500.0],["2011-09-16",3.2306,3.4207,3.2306,3.4048,22900.0],["2011-09-19",3.4761,3.4761,3.3019,3.3019,5300.0],["2011-09-20",3.3415,3.5474,3.3415,3.3811,66600.0],["2011-09-21",3.3652,3.3652,3.2465,3.3019,11700.0],["2011-09-22",3.0406,3.0406,2.6764,2.9456,43100.0],["2011-09-23",2.7635,2.8268,2.6764,2.7714,60200.0],["2011-09-26",2.7397,2.9377,2.6605,2.9377,31400.0],["2011-09-27",3.1752,3.2069,2.906,2.9139,148200.0],["2011-09-28",2.9377,2.9377,2.7635,2.7714,12700.0],["2011-09-29",2.8031,2.8031,2.6922,2.6922,4100.0],["2011-09-30",2.6922,2.9297,2.6922,2.9297,13000.0],["2011-10-03",3.001,3.0168,2.7951,2.8189,16800.0],["2011-10-04",2.7318,2.7318,2.3834,2.5259,103500.0],["2011-10-05",2.5576,2.6764,2.5338,2.6764,80200.0],["2011-10-06",2.7001,2.811,2.6289,2.7476,35000.0],["2011-10-07",2.7476,2.7476,2.5972,2.6843,8900.0],["2011-10-10",2.6843,2.6843,2.6843,2.6843,0.0],["2011-10-11",2.6605,2.6605,2.518,2.5497,155600.0],["2011-10-12",2.6447,2.7555,2.5813,2.6209,33200.0],["2011-10-13",2.5497,2.5655,2.4784,2.5655,4500.0],["2011-10-14",2.6368,2.6368,2.5734,2.5734,14000.0],["2011-10-17",2.6051,2.6209,2.5655,2.5893,101000.0],["2011-10-18",2.5734,2.7239,2.5734,2.7239,10000.0],["2011-10-19",2.7555,2.7635,2.5259,2.5418,101100.0],["2011-10-20",2.4863,2.5576,2.3913,2.5259,108600.0],["2011-10-21",2.5972,2.5972,2.4942,2.5259,93600.0],["2011-10-24",2.6764,2.708,2.6764,2.7001,8000.0],["2011-10-25",2.7001,2.8902,2.7001,2.8506,30800.0],["2011-10-26",2.9377,2.9535,2.8981,2.9218,45000.0],["2011-10-27",2.9614,3.001,2.9377,2.9614,27100.0],["2011-10-28",2.8506,2.9535,2.8506,2.9535,9900.0],["2011-10-31",2.9614,2.9693,2.9614,2.9614,7100.0],["2011-11-01",2.7635,2.9931,2.7397,2.9377,29300.0],["2011-11-02",3.0406,3.096,3.001,3.0168,14100.0],["2011-11-03",2.9931,3.096,2.9535,3.0881,37800.0],["2011-11-04",3.0327,3.0327,2.9773,2.9773,14200.0],["2011-11-07",3.0564,3.0564,3.0406,3.0406,3600.0],["2011-11-08",3.1039,3.1119,3.0881,3.096,33300.0],["2011-11-09",3.096,3.1356,3.0406,3.0485,10400.0],["2011-11-10",3.001,3.0168,2.9535,2.9773,76400.0],["2011-11-11",3.0168,3.0248,3.0168,3.0248,16800.0],["2011-11-14",2.9535,2.9693,2.9456,2.9693,3400.0],["2011-11-15",2.9535,2.9614,2.9456,2.9614,1500.0],["2011-11-16",2.906,2.906,2.8743,2.8981,8700.0],["2011-11-17",2.8822,2.8902,2.7635,2.7714,1800.0],["2011-11-18",2.7714,2.7714,2.6684,2.6843,9100.0],["2011-11-21",2.5655,2.5655,2.5022,2.5418,40500.0],["2011-11-22",2.6051,2.7001,2.6051,2.6289,10300.0],["2011-11-23",2.6209,2.6447,2.5338,2.6447,14500.0],["2011-11-25",2.5655,2.5655,2.4863,2.4942,8400.0],["2011-11-28",2.6605,2.6605,2.5338,2.5338,22600.0],["2011-11-29",2.5972,2.6447,2.5972,2.5972,9200.0],["2011-11-30",2.7318,2.8189,2.708,2.8031,43400.0],["2011-12-01",2.811,2.811,2.7555,2.7555,5500.0],["2011-12-02",2.8743,2.8743,2.7318,2.7397,11300.0],["2011-12-05",2.7239,2.7793,2.7001,2.7318,13400.0],["2011-12-06",2.716,2.7555,2.708,2.7555,2400.0],["2011-12-07",2.7951,2.8189,2.7476,2.7714,20500.0],["2011-12-08",2.7476,2.7555,2.6605,2.6684,33900.0],["2011-12-09",2.6843,2.6843,2.6209,2.6605,9400.0],["2011-12-12",2.5259,2.5893,2.5259,2.5497,11900.0],["2011-12-13",2.5418,2.5972,2.32,2.32,70100.0],["2011-12-14",2.2329,2.2884,2.1221,2.1617,107800.0],["2011-12-15",2.2092,2.2329,2.0983,2.1696,18300.0],["2011-12-16",2.225,2.423,2.225,2.423,185700.0],["2011-12-19",2.4071,2.4071,2.2963,2.2963,47100.0],["2011-12-20",2.4309,2.4863,2.3992,2.4705,68100.0],["2011-12-21",2.4942,2.5022,2.3755,2.3755,6400.0],["2011-12-22",2.3834,2.3992,2.3596,2.3913,43200.0],["2011-12-23",2.32,2.32,2.2884,2.3121,6900.0],["2011-12-27",2.3992,2.3992,2.3992,2.3992,5800.0],["2011-12-28",2.3121,2.3121,2.1934,2.2013,40000.0],["2011-12-29",2.1775,2.3992,2.1775,2.3913,25200.0],["2011-12-30",2.3992,2.4388,2.3992,2.4388,1700.0],["2012-01-03",2.4467,2.4547,2.4467,2.4547,6000.0],["2012-01-04",2.4388,2.4388,2.3596,2.3834,14100.0],["2012-01-05",2.3121,2.3834,2.3121,2.3596,1700.0],["2012-01-06",2.3359,2.3359,2.3359,2.3359,500.0],["2012-01-09",2.3438,2.3913,2.3438,2.3676,35800.0],["2012-01-10",2.423,2.4626,2.3913,2.4151,23400.0],["2012-01-11",2.3676,2.3913,2.3596,2.3755,15800.0],["2012-01-12",2.3913,2.3913,2.3755,2.3755,8100.0],["2012-01-13",2.3359,2.4151,2.3359,2.4151,1500.0],["2012-01-17",2.4151,2.4626,2.3596,2.3596,11300.0],["2012-01-18",2.3755,2.4467,2.3755,2.4071,6600.0],["2012-01-19",2.4388,2.4388,2.4309,2.4309,700.0],["2012-01-20",2.4942,2.5655,2.4942,2.5576,11700.0],["2012-01-23",2.6843,2.7793,2.6764,2.7476,268100.0],["2012-01-24",2.6526,2.7001,2.6526,2.7001,2700.0],["2012-01-25",2.7239,2.8981,2.7239,2.7872,45200.0],["2012-01-26",2.8268,3.0248,2.8268,2.9218,47000.0],["2012-01-27",2.906,3.0248,2.906,3.0089,14200.0],["2012-01-30",2.9931,2.9931,2.9297,2.9377,138800.0],["2012-01-31",3.0564,3.0644,2.9931,3.0089,18700.0],["2012-02-01",3.0564,3.1831,3.0564,3.1277,44300.0],["2012-02-02",3.1435,3.2306,3.1198,3.1277,60300.0],["2012-02-03",3.0644,3.0802,3.0564,3.0723,8700.0],["2012-02-06",2.9852,3.001,2.9535,2.9773,19600.0],["2012-02-07",2.9614,3.1673,2.9614,3.1277,125000.0],["2012-02-08",3.1277,3.1277,3.1277,3.1277,0.0],["2012-02-09",3.0881,3.0881,3.0802,3.0802,5700.0],["2012-02-10",2.9297,2.9852,2.8585,2.9693,11500.0],["2012-02-13",2.9931,3.0168,2.9931,3.0168,1900.0],["2012-02-14",2.9931,2.9931,2.9773,2.9773,8500.0],["2012-02-15",3.0248,3.0564,3.0248,3.0564,600.0],["2012-02-16",3.0089,3.0564,3.0089,3.0248,5400.0],["2012-02-17",2.9852,2.9852,2.9852,2.9852,100.0],["2012-02-21",3.001,3.2069,2.9931,3.2069,518700.0],["2012-02-22",3.1752,3.3257,3.1594,3.3257,23700.0],["2012-02-23",3.2781,3.4048,3.2781,3.3336,4600.0],["2012-02-24",3.3257,3.3257,3.3257,3.3257,500.0],["2012-02-27",3.3257,3.3732,3.3098,3.3098,6400.0],["2012-02-28",3.3415,3.3494,3.2781,3.2861,5600.0],["2012-02-29",3.3019,3.3019,3.1356,3.199,71000.0],["2012-03-01",3.2702,3.3257,3.2702,3.3257,9700.0],["2012-03-02",3.2544,3.294,3.2544,3.294,4200.0],["2012-03-05",3.1831,3.1831,3.1198,3.1198,21300.0],["2012-03-06",2.9614,2.9852,2.9456,2.9852,8500.0],["2012-03-07",3.0168,3.1119,3.0168,3.1119,3700.0],["2012-03-08",3.1673,3.2069,3.1673,3.199,4100.0],["2012-03-09",3.2069,3.3257,3.2069,3.2781,7700.0],["2012-03-12",3.3257,3.4128,3.3257,3.4128,10800.0],["2012-03-13",3.4128,3.4128,3.3573,3.3573,2400.0],["2012-03-14",3.2465,3.2465,3.1752,3.2148,31000.0],["2012-03-15",3.2069,3.294,3.2069,3.294,9600.0],["2012-03-16",3.2702,3.294,3.2544,3.2861,2600.0],["2012-03-19",3.3098,3.3098,3.191,3.191,10200.0],["2012-03-20",3.1277,3.2386,3.1277,3.2148,61000.0],["2012-03-21",3.2227,3.2465,3.1831,3.1831,5100.0],["2012-03-22",3.096,3.1039,3.0802,3.0881,17300.0],["2012-03-23",3.1515,3.1594,3.1277,3.1356,32000.0],["2012-03-26",3.2465,3.3177,3.2069,3.3177,23300.0],["2012-03-27",3.3257,3.3652,3.3098,3.3098,41100.0],["2012-03-28",3.1673,3.1673,3.1594,3.1673,9500.0],["2012-03-29",3.1673,3.2465,3.1673,3.2465,8200.0],["2012-03-30",3.3257,3.3257,3.3257,3.3257,4800.0],["2012-04-02",3.3652,3.587,3.3652,3.587,128800.0],["2012-04-03",3.587,3.6345,3.3652,3.3969,26000.0],["2012-04-04",3.2148,3.2544,3.1831,3.2148,20000.0],["2012-04-05",3.2861,3.2861,3.2148,3.2148,3900.0],["2012-04-09",3.2069,3.2465,3.1752,3.1752,7100.0],["2012-04-10",3.1515,3.2702,3.1515,3.2702,6100.0],["2012-04-11",3.2386,3.2623,3.199,3.199,4900.0],["2012-04-12",3.191,3.3969,3.191,3.3732,23200.0],["2012-04-13",3.3019,3.3257,3.2781,3.2861,9300.0],["2012-04-16",3.2623,3.2623,3.1198,3.1277,10100.0],["2012-04-17",3.1198,3.2069,3.1198,3.1673,4500.0],["2012-04-18",3.1039,3.1119,3.0406,3.0406,11600.0],["2012-04-19",3.001,3.0168,2.811,2.8347,33700.0],["2012-04-20",2.8426,3.0723,2.8426,3.001,10100.0],["2012-04-23",2.8664,2.8822,2.811,2.8268,18200.0],["2012-04-24",2.8268,2.8268,2.6526,2.6526,3000.0],["2012-04-25",2.6764,2.8426,2.6764,2.8347,11500.0],["2012-04-26",2.8506,3.0089,2.8506,2.9773,16000.0],["2012-04-27",3.0089,3.0485,2.9693,2.9693,2500.0],["2012-04-30",2.8822,2.9614,2.8822,2.9614,22300.0],["2012-05-01",2.9693,3.0089,2.9535,2.9535,17400.0],["2012-05-02",2.906,2.906,2.8902,2.8981,5000.0],["2012-05-03",2.8347,2.8347,2.6051,2.7714,36500.0],["2012-05-04",2.7714,2.7951,2.7001,2.7001,26900.0],["2012-05-07",2.6764,2.6764,2.5259,2.5497,17900.0],["2012-05-08",2.4151,2.4626,2.2963,2.423,49800.0],["2012-05-09",2.3359,2.6289,2.3359,2.5893,270800.0],["2012-05-10",2.7001,2.7001,2.5576,2.5734,17600.0],["2012-05-11",2.4547,2.5576,2.4547,2.5576,3500.0],["2012-05-14",2.4309,2.5497,2.3834,2.4467,34000.0],["2012-05-15",2.3121,2.3596,2.1696,2.1775,65900.0],["2012-05-16",2.1538,2.2646,2.0825,2.2409,37700.0],["2012-05-17",2.3042,2.4705,2.2963,2.3992,35300.0],["2012-05-18",2.5338,2.5734,2.4626,2.4626,31000.0],["2012-05-21",2.4547,2.5259,2.4547,2.5259,25000.0],["2012-05-22",2.5338,2.5497,2.3517,2.3517,47000.0],["2012-05-23",2.1934,2.4467,2.1934,2.4467,10400.0],["2012-05-24",2.5655,2.5655,2.5101,2.5259,3800.0],["2012-05-25",2.4467,2.5972,2.4467,2.5972,18200.0],["2012-05-29",2.6051,2.6051,2.4309,2.4784,7100.0],["2012-05-30",2.4388,2.4388,2.3596,2.3676,25500.0],["2012-05-31",2.3438,2.3676,2.3359,2.3676,13300.0],["2012-06-01",2.4626,2.5418,2.4626,2.5418,24000.0],["2012-06-04",2.5734,2.7318,2.5734,2.708,18400.0],["2012-06-05",2.716,2.7239,2.6843,2.716,1300.0],["2012-06-06",2.8268,2.8743,2.6922,2.7001,32400.0],["2012-06-07",2.7239,2.7239,2.613,2.613,1200.0],["2012-06-08",2.613,2.6684,2.5813,2.6209,24700.0],["2012-06-11",2.6209,2.6684,2.6209,2.6209,72100.0],["2012-06-12",2.5972,2.6922,2.5972,2.6447,84600.0],["2012-06-13",2.6922,2.6922,2.6526,2.6526,77400.0],["2012-06-14",2.6843,2.6922,2.6684,2.6764,71200.0],["2012-06-15",2.7001,2.716,2.6526,2.708,79900.0],["2012-06-18",2.5893,2.6526,2.5893,2.6447,76400.0],["2012-06-19",2.7476,2.7714,2.7397,2.7635,76000.0],["2012-06-20",2.716,2.7555,2.6684,2.6764,93800.0],["2012-06-21",2.5972,2.6209,2.5022,2.5022,77200.0],["2012-06-22",2.4863,2.4863,2.4626,2.4626,71200.0],["2012-06-25",2.4547,2.4863,2.4388,2.4467,3500.0],["2012-06-26",2.4151,2.4151,2.3913,2.3913,3500.0],["2012-06-27",2.3834,2.3992,2.3042,2.3676,10100.0],["2012-06-28",2.3121,2.3121,2.1934,2.2013,15800.0],["2012-06-29",2.4151,2.4151,2.3596,2.3676,9000.0],["2012-07-02",2.4071,2.4151,2.3121,2.3121,5900.0],["2012-07-03",2.4705,2.5338,2.4705,2.5338,11000.0],["2012-07-05",2.4942,2.6051,2.4863,2.5813,22300.0],["2012-07-06",2.5576,2.613,2.5022,2.5418,466100.0],["2012-07-09",2.5259,2.6051,2.5022,2.5813,1204400.0],["2012-07-10",2.5813,2.613,2.5101,2.5101,516700.0],["2012-07-11",2.5497,2.5497,2.5338,2.5338,1300.0],["2012-07-12",2.4942,2.5022,2.4942,2.4942,2200.0],["2012-07-13",2.5338,2.5338,2.4942,2.5338,5300.0],["2012-07-16",2.5022,2.518,2.5022,2.5022,19900.0],["2012-07-17",2.5022,2.5022,2.5022,2.5022,0.0],["2012-07-18",2.4863,2.4942,2.4547,2.4942,1400.0],["2012-07-19",2.5734,2.5734,2.5022,2.5022,22300.0],["2012-07-20",2.4784,2.4784,2.4705,2.4705,1800.0],["2012-07-23",2.4467,2.4467,2.4151,2.4388,3800.0],["2012-07-24",2.3913,2.4071,2.3913,2.3992,3500.0],["2012-07-25",2.4863,2.5101,2.4151,2.5101,98600.0],["2012-07-26",2.6368,2.6922,2.6368,2.6922,4000.0],["2012-07-27",2.7714,2.7714,2.6843,2.7239,15300.0],["2012-07-30",2.6922,2.7001,2.6843,2.7001,3600.0],["2012-07-31",2.6605,2.6605,2.5813,2.5813,3600.0],["2012-08-01",2.5259,2.5259,2.5259,2.5259,500.0],["2012-08-02",2.5259,2.5259,2.5259,2.5259,0.0],["2012-08-03",2.5734,2.613,2.5734,2.613,7700.0],["2012-08-06",2.6843,2.6843,2.6843,2.6843,1000.0],["2012-08-07",2.6684,2.708,2.6526,2.6764,4100.0],["2012-08-08",2.6922,2.7001,2.6843,2.6843,5500.0],["2012-08-09",2.6764,2.7555,2.6764,2.7555,4100.0],["2012-08-10",2.7793,2.7793,2.7555,2.7555,4500.0],["2012-08-13",2.7318,2.811,2.7318,2.7318,11700.0],["2012-08-14",2.7555,2.7714,2.7555,2.7714,600.0],["2012-08-15",2.7555,2.8031,2.7555,2.7793,8100.0],["2012-08-16",2.9139,2.9773,2.906,2.9693,9200.0],["2012-08-17",2.9852,2.9931,2.9614,2.9931,18000.0],["2012-08-20",2.9456,2.9535,2.906,2.906,2400.0],["2012-08-21",3.001,3.096,3.001,3.0802,15600.0],["2012-08-22",3.0881,3.1356,3.0802,3.1356,1300.0],["2012-08-23",3.191,3.2702,3.0168,3.0168,103800.0],["2012-08-24",3.0564,3.1435,3.0248,3.096,22400.0],["2012-08-27",3.0564,3.1198,3.0564,3.096,2600.0],["2012-08-28",3.0406,3.0406,3.001,3.0168,4800.0],["2012-08-29",2.9456,2.9456,2.9456,2.9456,2000.0],["2012-08-30",2.9297,2.9773,2.8981,2.8981,11700.0],["2012-08-31",2.9693,3.0327,2.9693,3.0327,41300.0],["2012-09-04",3.0485,3.096,3.0485,3.0881,2400.0],["2012-09-05",3.0644,3.0644,3.0564,3.0564,1000.0],["2012-09-06",3.1198,3.1752,3.1119,3.1594,32000.0],["2012-09-07",3.2623,3.2623,3.199,3.199,13600.0],["2012-09-10",3.2861,3.2861,3.2069,3.2069,3200.0],["2012-09-11",3.2069,3.2544,3.199,3.2544,11100.0],["2012-09-12",3.2781,3.2781,3.1831,3.2227,9600.0],["2012-09-13",3.2148,3.4048,3.2148,3.3573,114500.0],["2012-09-14",3.4365,3.484,3.3652,3.3652,20100.0],["2012-09-17",3.4365,3.4999,3.4365,3.4999,6100.0],["2012-09-18",3.4682,3.5315,3.4523,3.4999,13700.0],["2012-09-19",3.2781,3.4128,3.0644,3.0644,44200.0],["2012-09-20",3.0485,3.1831,2.9931,3.1119,119800.0],["2012-09-21",3.2386,3.4523,3.2386,3.389,13000.0],["2012-09-24",3.3573,3.3573,3.1356,3.1356,58500.0],["2012-09-25",3.2069,3.2069,3.1039,3.1198,30900.0],["2012-09-26",3.0168,3.1435,2.9852,3.1435,6900.0],["2012-09-27",3.2069,3.2465,3.2069,3.2386,5000.0],["2012-09-28",3.2069,3.2465,3.1673,3.1673,26300.0],["2012-10-01",3.2386,3.2465,3.2386,3.2386,10000.0],["2012-10-02",3.2227,3.2227,3.191,3.199,6900.0],["2012-10-03",3.2465,3.2544,3.2227,3.2227,26100.0],["2012-10-04",3.294,3.3336,3.294,3.3098,51200.0],["2012-10-05",3.3257,3.3257,3.2861,3.2861,3800.0],["2012-10-08",3.2702,3.2702,3.2702,3.2702,300.0],["2012-10-09",3.2465,3.2465,3.191,3.2069,5000.0],["2012-10-10",3.1515,3.2148,3.1515,3.2148,1000.0],["2012-10-11",3.2465,3.2861,3.199,3.199,6000.0],["2012-10-12",3.2306,3.2306,3.1673,3.1673,5600.0],["2012-10-15",3.1277,3.1356,3.0644,3.1198,15000.0],["2012-10-16",3.1673,3.2069,3.1119,3.1594,20500.0],["2012-10-17",3.191,3.2623,3.1673,3.2069,6800.0],["2012-10-18",3.1435,3.1594,3.096,3.1435,15700.0],["2012-10-19",3.0564,3.1119,3.0564,3.1119,1200.0],["2012-10-22",3.1356,3.1356,3.096,3.1119,3500.0],["2012-10-23",3.0406,3.0564,3.0406,3.0485,6000.0],["2012-10-24",3.0881,3.0881,3.0644,3.0802,2300.0],["2012-10-25",3.1831,3.2069,3.1831,3.2069,1600.0],["2012-10-26",3.2623,3.2861,3.2306,3.2861,53600.0],["2012-10-31",3.2702,3.3336,3.2702,3.2781,9800.0],["2012-11-01",3.294,3.3098,3.2781,3.3098,56500.0],["2012-11-02",3.3019,3.3019,3.2148,3.2306,53200.0],["2012-11-05",3.199,3.2148,3.1673,3.1673,3700.0],["2012-11-06",3.1831,3.2069,3.1594,3.2069,8500.0],["2012-11-07",3.1515,3.1515,3.0485,3.1039,4900.0],["2012-11-08",3.1277,3.1277,3.1277,3.1277,3900.0],["2012-11-09",3.0881,3.0881,3.0881,3.0881,2700.0],["2012-11-12",3.1198,3.1277,3.0802,3.0881,3500.0],["2012-11-13",3.0406,3.0644,3.0406,3.0644,11600.0],["2012-11-14",3.0168,3.0168,2.8426,2.8664,21000.0],["2012-11-15",2.8506,2.8506,2.7239,2.7239,37400.0],["2012-11-16",2.716,2.7793,2.7001,2.7793,37700.0],["2012-11-19",2.8981,2.9218,2.8902,2.9139,22600.0],["2012-11-20",2.8981,2.8981,2.8981,2.8981,500.0],["2012-11-21",2.9535,2.9535,2.9535,2.9535,600.0],["2012-11-23",2.9852,3.0327,2.9614,3.0327,1900.0],["2012-11-26",2.9297,2.9297,2.8902,2.8902,23900.0],["2012-11-27",2.9377,2.9377,2.8506,2.8506,800.0],["2012-11-28",2.7951,2.8347,2.7001,2.7872,48300.0],["2012-11-29",2.8743,2.8743,2.8268,2.8347,3500.0],["2012-11-30",2.7714,2.7951,2.7397,2.7476,45700.0],["2012-12-03",2.7872,2.7872,2.7397,2.7397,6200.0],["2012-12-04",2.7239,2.7239,2.7001,2.7001,14300.0],["2012-12-05",2.6922,2.6922,2.6368,2.6447,9200.0],["2012-12-06",2.6368,2.6368,2.6289,2.6289,5100.0],["2012-12-07",2.7555,2.7793,2.7555,2.7635,10700.0],["2012-12-10",2.8347,2.8664,2.8189,2.8664,6900.0],["2012-12-11",2.9297,2.9297,2.9139,2.9139,5200.0],["2012-12-12",2.9693,3.0248,2.9535,2.9852,16900.0],["2012-12-13",2.8743,2.8981,2.8506,2.8506,5700.0],["2012-12-14",2.8506,2.8506,2.8506,2.8506,0.0],["2012-12-17",2.9297,3.0248,2.9297,3.0168,23900.0],["2012-12-18",2.9535,2.9535,2.8585,2.8902,77900.0],["2012-12-19",2.8347,2.8585,2.8031,2.8031,34500.0],["2012-12-20",2.7239,2.7793,2.7239,2.7793,26100.0],["2012-12-21",2.7635,2.8189,2.7239,2.7239,10200.0],["2012-12-24",2.708,2.7318,2.7001,2.7001,900.0],["2012-12-26",2.708,2.7476,2.7001,2.7476,3000.0],["2012-12-27",2.7397,2.811,2.6764,2.7872,18600.0],["2012-12-28",2.7872,2.7872,2.716,2.7318,34300.0],["2012-12-31",2.7872,2.8585,2.7872,2.8268,39700.0],["2013-01-02",2.9535,2.9852,2.9297,2.9852,2800.0],["2013-01-03",3.001,3.001,2.9218,2.9377,3800.0],["2013-01-04",2.8189,2.8981,2.811,2.8981,5000.0],["2013-01-07",2.8822,2.9377,2.8822,2.8981,2100.0],["2013-01-08",2.9139,2.9218,2.8822,2.8822,8400.0],["2013-01-09",2.9218,2.9218,2.8981,2.8981,5700.0],["2013-01-10",2.9693,3.1198,2.9693,3.1039,10300.0],["2013-01-11",3.0644,3.1515,3.0248,3.1515,58900.0],["2013-01-14",3.1673,3.191,3.1594,3.1594,12200.0],["2013-01-15",3.1356,3.1515,3.1277,3.1277,9200.0],["2013-01-16",3.1198,3.191,3.1198,3.191,2300.0],["2013-01-17",3.1673,3.2148,3.1673,3.199,10500.0],["2013-01-18",3.1515,3.1752,3.1277,3.1752,9900.0],["2013-01-22",3.1356,3.1831,3.1356,3.1752,9900.0],["2013-01-23",3.1594,3.1594,3.0248,3.0248,23400.0],["2013-01-24",3.0168,3.0168,2.9297,2.9297,87100.0],["2013-01-25",2.906,2.9297,2.8902,2.9139,18300.0],["2013-01-28",2.8981,2.906,2.8743,2.8822,18900.0],["2013-01-29",2.9614,2.9852,2.9614,2.9852,1300.0],["2013-01-30",3.0723,3.0802,3.0564,3.0644,140300.0],["2013-01-31",3.0485,3.0485,2.9852,3.0089,23000.0],["2013-02-01",3.0881,3.0881,3.0327,3.0327,24900.0],["2013-02-04",3.0089,3.0089,3.001,3.001,7200.0],["2013-02-05",3.0168,3.0248,2.9456,2.9456,18000.0],["2013-02-06",2.9297,2.9297,2.8902,2.8981,3100.0],["2013-02-07",2.8585,2.9377,2.8585,2.9139,10700.0],["2013-02-08",2.8506,2.8585,2.8031,2.8426,35300.0],["2013-02-11",2.7555,2.8189,2.7239,2.7793,209600.0],["2013-02-12",2.7714,2.7714,2.7001,2.7001,15100.0],["2013-02-13",2.6764,2.6922,2.6447,2.6447,21700.0],["2013-02-14",2.6447,2.6447,2.6289,2.6289,1100.0],["2013-02-15",2.613,2.613,2.4942,2.5734,19900.0],["2013-02-19",2.5022,2.5338,2.4388,2.4863,152900.0],["2013-02-20",2.423,2.423,2.2963,2.3438,53500.0],["2013-02-21",2.3755,2.4151,2.3755,2.3834,21600.0],["2013-02-22",2.3438,2.3676,2.32,2.3517,71600.0],["2013-02-25",2.4151,2.4467,2.3834,2.423,30800.0],["2013-02-26",2.423,2.4547,2.3992,2.4547,13100.0],["2013-02-27",2.4705,2.4784,2.423,2.4784,15100.0],["2013-02-28",2.423,2.4309,2.3676,2.3834,168200.0],["2013-03-01",2.3755,2.3755,2.3042,2.328,8800.0],["2013-03-04",2.3042,2.3042,2.2171,2.225,22500.0],["2013-03-05",2.2488,2.2567,2.1458,2.1696,24900.0],["2013-03-06",2.1775,2.2409,2.1775,2.2329,56200.0],["2013-03-07",2.2725,2.328,2.2092,2.2092,13800.0],["2013-03-08",2.2092,2.3042,2.2013,2.2409,18500.0],["2013-03-11",2.1933,2.3042,2.1933,2.2805,78700.0],["2013-03-12",2.3517,2.4388,2.3517,2.4388,33200.0],["2013-03-13",2.4309,2.4388,2.3596,2.3596,35200.0],["2013-03-14",2.3596,2.4705,2.3596,2.4467,26200.0],["2013-03-15",2.5022,2.5576,2.4942,2.4942,45428900.0],["2013-03-18",2.4784,2.4784,2.4784,2.4784,1000.0],["2013-03-19",2.4626,2.4626,2.4309,2.4467,22400.0],["2013-03-20",2.4388,2.4388,2.3676,2.3676,33400.0],["2013-03-21",2.4547,2.4863,2.4309,2.4705,30100.0],["2013-03-22",2.4626,2.4626,2.4388,2.4547,5900.0],["2013-03-25",2.4626,2.4626,2.3517,2.3517,42000.0],["2013-03-26",2.3596,2.423,2.3517,2.4151,12900.0],["2013-03-27",2.4309,2.4705,2.4309,2.4547,16700.0],["2013-03-28",2.4547,2.4705,2.423,2.423,28800.0],["2013-04-01",2.4309,2.4309,2.3676,2.423,10300.0],["2013-04-02",2.3755,2.3755,2.3042,2.3438,10500.0],["2013-04-03",2.2963,2.2963,2.1221,2.2092,90500.0],["2013-04-04",2.1854,2.3438,2.1854,2.3359,143900.0],["2013-04-05",2.3676,2.3676,2.2963,2.3042,17200.0],["2013-04-08",2.3042,2.3042,2.2963,2.3042,23500.0],["2013-04-09",2.3121,2.4071,2.3121,2.3992,40700.0],["2013-04-10",2.3755,2.4388,2.2963,2.2963,118000.0],["2013-04-11",2.2963,2.3517,2.2488,2.2567,71100.0],["2013-04-12",2.2092,2.2092,2.035,2.0429,62100.0],["2013-04-15",1.8133,1.8925,1.7262,1.7974,115700.0],["2013-04-16",1.9083,1.932,1.8133,1.8133,24100.0],["2013-04-17",1.7816,1.8449,1.5678,1.6707,56000.0],["2013-04-18",1.6866,1.7262,1.6549,1.6945,24800.0],["2013-04-19",1.742,1.742,1.6628,1.7262,9900.0],["2013-04-22",1.8291,1.8845,1.8291,1.8766,25100.0],["2013-04-23",1.7974,1.8449,1.7895,1.8449,18300.0],["2013-04-24",1.9241,1.9637,1.9083,1.9558,64800.0],["2013-04-25",2.0825,2.0825,2.0033,2.0033,137000.0],["2013-04-26",2.0271,2.0429,1.8925,1.932,87100.0],["2013-04-29",1.9558,1.9558,1.932,1.932,7700.0],["2013-04-30",1.9479,1.9479,1.8845,1.9241,43900.0],["2013-05-01",1.8766,1.9004,1.8766,1.8766,8600.0],["2013-05-02",1.9083,1.9083,1.8687,1.8687,20100.0],["2013-05-03",1.8687,1.9083,1.8687,1.9004,26000.0],["2013-05-06",1.9004,1.9004,1.8687,1.8687,25400.0],["2013-05-07",1.7895,1.8054,1.7578,1.7578,18400.0],["2013-05-08",1.8766,1.8766,1.8766,1.8766,4500.0],["2013-05-09",1.9796,2.0587,1.932,1.932,64700.0],["2013-05-10",1.837,1.8766,1.8291,1.8687,26600.0],["2013-05-13",1.8687,1.8687,1.8687,1.8687,3000.0],["2013-05-14",1.8133,1.8529,1.8054,1.837,46100.0],["2013-05-15",1.8291,1.8291,1.7183,1.7341,80500.0],["2013-05-16",1.7024,1.7974,1.6787,1.7974,68100.0],["2013-05-17",1.742,1.742,1.6787,1.6866,31100.0],["2013-05-20",1.6866,1.7262,1.6312,1.7024,64300.0],["2013-05-21",1.7024,1.7024,1.6232,1.6232,20200.0],["2013-05-22",1.7974,1.8054,1.7183,1.7183,250500.0],["2013-05-23",1.7895,1.7974,1.7737,1.7974,88800.0],["2013-05-24",1.7578,1.7658,1.7262,1.7262,37300.0],["2013-05-28",1.7262,1.8291,1.7262,1.7578,51200.0],["2013-05-29",1.7499,1.8291,1.7499,1.8291,16400.0],["2013-05-30",1.9162,1.9796,1.8925,1.9796,51000.0],["2013-05-31",1.9479,1.9479,1.932,1.94,28300.0],["2013-06-03",2.0191,2.0271,1.9637,2.0112,27300.0],["2013-06-04",1.9875,2.0508,1.9558,2.0508,91600.0],["2013-06-05",2.0667,2.0904,2.0429,2.0429,8700.0],["2013-06-06",2.0587,2.1538,1.8925,1.94,103800.0],["2013-06-07",1.8687,1.9004,1.8212,1.8608,230900.0],["2013-06-10",1.7895,1.8608,1.7895,1.7974,77400.0],["2013-06-11",1.7816,1.7816,1.7262,1.742,75000.0],["2013-06-12",1.7341,1.8054,1.6945,1.7341,66200.0],["2013-06-13",1.7499,1.7816,1.7262,1.7658,56900.0],["2013-06-14",1.7499,1.7816,1.7262,1.7341,60000.0],["2013-06-17",1.8529,1.94,1.8449,1.94,3124000.0],["2013-06-18",1.8845,1.9004,1.8449,1.8925,1149500.0],["2013-06-19",1.8845,1.9083,1.837,1.8687,2145800.0],["2013-06-20",1.6391,1.837,1.6153,1.837,5185500.0],["2013-06-21",1.6866,1.8608,1.647,1.8529,71854500.0],["2013-06-24",1.7262,1.7341,1.5282,1.6312,2863100.0],["2013-06-25",1.6628,1.6707,1.5995,1.6391,1498500.0],["2013-06-26",1.5599,1.6153,1.5203,1.5361,2326500.0],["2013-06-27",1.5361,1.5599,1.4332,1.4886,1911000.0],["2013-06-28",1.457,1.7024,1.4094,1.6866,2910600.0],["2013-07-01",1.7578,2.2329,1.7499,2.035,2128500.0],["2013-07-02",1.8291,1.8449,1.6945,1.7341,3279200.0],["2013-07-03",1.7341,1.7816,1.7341,1.7658,443700.0],["2013-07-05",1.6391,1.7737,1.6312,1.7499,1672000.0],["2013-07-08",1.742,1.7974,1.7341,1.7816,1099000.0],["2013-07-09",1.8212,1.8291,1.7816,1.8133,917600.0],["2013-07-10",1.7974,1.9241,1.7974,1.8608,862700.0],["2013-07-11",1.932,2.0112,1.9162,2.0112,2032200.0],["2013-07-12",1.9796,1.9954,1.94,1.9796,1110100.0],["2013-07-15",2.0271,2.0271,1.9083,1.9558,710100.0],["2013-07-16",1.9637,2.1221,1.9479,2.0904,1911500.0],["2013-07-17",2.13,2.1379,1.94,1.9479,1478000.0],["2013-07-18",2.0112,2.0112,1.932,1.9796,864600.0],["2013-07-19",1.9954,2.1062,1.9637,2.0904,1243000.0],["2013-07-22",2.2171,2.3596,2.1775,2.3042,2807600.0],["2013-07-23",2.2884,2.423,2.2488,2.3755,2140100.0],["2013-07-24",2.3755,2.423,2.225,2.2884,2834200.0],["2013-07-25",2.2567,2.3913,2.2567,2.3755,1876700.0],["2013-07-26",2.3676,2.4151,2.2884,2.4151,893500.0],["2013-07-29",2.4309,2.4309,2.3359,2.3755,1088900.0],["2013-07-30",2.3834,2.3834,2.2805,2.3359,1051400.0],["2013-07-31",2.328,2.3992,2.1617,2.32,1789500.0],["2013-08-01",2.3042,2.328,2.2092,2.2329,1203900.0],["2013-08-02",2.1696,2.2329,2.1221,2.1458,1554900.0],["2013-08-05",2.1379,2.1933,1.94,2.0429,892100.0],["2013-08-06",2.0746,2.1775,2.0271,2.0271,1709900.0],["2013-08-07",2.0429,2.2013,2.0429,2.0983,965600.0],["2013-08-08",2.1379,2.32,2.1379,2.32,3426100.0],["2013-08-09",2.2725,2.423,2.2092,2.3596,2272300.0],["2013-08-12",2.4388,2.4784,2.3992,2.4626,2519500.0],["2013-08-13",2.4467,2.4547,2.3517,2.3755,1603600.0],["2013-08-14",2.3913,2.5259,2.3676,2.5259,3362600.0],["2013-08-15",2.4863,2.7397,2.4151,2.7318,4388600.0],["2013-08-16",2.7872,2.8347,2.5813,2.613,2420200.0],["2013-08-19",2.5338,2.5338,2.2567,2.2646,8260700.0],["2013-08-20",2.2805,2.3913,2.2567,2.3596,18102700.0],["2013-08-21",2.3438,2.3438,2.2329,2.2488,3372800.0],["2013-08-22",2.2646,2.2884,2.225,2.2567,1566000.0],["2013-08-23",2.2805,2.328,2.2409,2.328,1911300.0],["2013-08-26",2.3517,2.3517,2.2805,2.3359,1290800.0],["2013-08-27",2.3755,2.4151,2.1854,2.1854,3294900.0],["2013-08-28",2.2329,2.2805,2.0825,2.1142,4180600.0],["2013-08-29",2.0983,2.2171,2.0667,2.1934,3845800.0],["2013-08-30",2.13,2.1854,2.0983,2.1062,1332600.0],["2013-09-03",2.1379,2.1854,2.0825,2.1142,1926900.0],["2013-09-04",2.0983,2.1933,2.0667,2.1538,3031000.0],["2013-09-05",2.13,2.1775,2.0429,2.0429,2250100.0],["2013-09-06",2.1142,2.1775,2.0904,2.1617,1278800.0],["2013-09-09",2.2013,2.2013,2.0904,2.0904,1205800.0],["2013-09-10",2.0587,2.1062,2.0271,2.0667,1955500.0],["2013-09-11",2.0667,2.0904,1.9954,2.0429,3133500.0],["2013-09-12",1.9637,1.9796,1.9083,1.9083,3081700.0],["2013-09-13",1.9083,2.0508,1.9083,2.0112,1935900.0],["2013-09-16",2.0112,2.0667,1.9716,1.9875,2684500.0],["2013-09-17",1.9716,2.0667,1.9716,2.0508,2619400.0],["2013-09-18",2.0271,2.3359,2.0033,2.2567,5766100.0],["2013-09-19",2.328,2.3438,2.1775,2.2329,3258400.0],["2013-09-20",2.1696,2.1933,2.035,2.035,29136600.0],["2013-09-23",2.0825,2.1062,1.9875,1.9954,2014800.0],["2013-09-24",2.0033,2.0587,1.9637,2.0271,2973000.0],["2013-09-25",2.0587,2.1379,2.0112,2.0429,1997900.0],["2013-09-26",2.0508,2.0746,1.9558,2.0033,2031100.0],["2013-09-27",2.035,2.0587,1.9954,2.0112,1181900.0],["2013-09-30",1.9796,2.0271,1.9479,1.9637,1710300.0],["2013-10-01",1.9241,1.9637,1.8925,1.9083,1743800.0],["2013-10-02",1.9004,1.9875,1.9004,1.9162,1944800.0],["2013-10-03",1.9004,1.9479,1.8766,1.8925,1434900.0],["2013-10-04",1.8766,1.9004,1.8133,1.8291,1252900.0],["2013-10-07",1.8925,1.9479,1.8529,1.9479,1924200.0],["2013-10-08",1.9716,1.9716,1.837,1.8687,1806400.0],["2013-10-09",1.8291,1.8687,1.7816,1.8133,1401500.0],["2013-10-10",1.8133,1.837,1.7658,1.7658,1422000.0],["2013-10-11",1.7658,1.7816,1.7183,1.742,1153200.0],["2013-10-14",1.7816,1.7816,1.6312,1.6866,1103600.0],["2013-10-15",1.6866,1.7895,1.6866,1.7737,1476900.0],["2013-10-16",1.7816,1.7895,1.7183,1.7183,948500.0],["2013-10-17",1.7974,1.9241,1.7974,1.8766,1748100.0],["2013-10-18",1.9004,1.9083,1.8449,1.8529,735600.0],["2013-10-21",1.8608,1.9241,1.8608,1.9241,1060400.0],["2013-10-22",1.94,2.0667,1.932,2.0587,3734000.0],["2013-10-23",2.0271,2.0825,1.9479,1.9558,1245200.0],["2013-10-24",2.0191,2.0904,2.0033,2.0667,790900.0],["2013-10-25",2.0587,2.1379,2.0508,2.1221,1091900.0],["2013-10-28",2.1062,2.1854,2.0904,2.1617,1107800.0],["2013-10-29",2.1775,2.1775,2.035,2.0667,734500.0],["2013-10-30",2.1142,2.1221,1.94,2.0271,1276300.0],["2013-10-31",1.9479,2.0191,1.9241,1.9558,1437000.0],["2013-11-01",1.9558,1.9637,1.8845,1.9083,1012600.0],["2013-11-04",1.8766,1.9558,1.8687,1.9083,1440600.0],["2013-11-05",1.9241,1.9479,1.8687,1.8925,796600.0],["2013-11-06",1.94,1.94,1.8925,1.9004,478500.0],["2013-11-07",1.9004,1.9004,1.8054,1.8529,852800.0],["2013-11-08",1.7737,1.8529,1.7658,1.8291,1917900.0],["2013-11-11",1.7816,1.8291,1.7816,1.8133,1722900.0],["2013-11-12",1.8133,1.8212,1.7341,1.7341,2044300.0],["2013-11-13",1.7816,1.7895,1.7499,1.7578,1453900.0],["2013-11-14",1.8212,1.8845,1.7974,1.8449,1997300.0],["2013-11-15",1.9004,1.9004,1.7895,1.8291,1010900.0],["2013-11-18",1.837,1.837,1.7341,1.7499,1224800.0],["2013-11-19",1.7816,1.7816,1.7341,1.7499,443900.0],["2013-11-20",1.7183,1.7341,1.6391,1.6628,2759100.0],["2013-11-21",1.6312,1.6787,1.6074,1.6312,2723600.0],["2013-11-22",1.6391,1.6787,1.6074,1.6153,1112000.0],["2013-11-25",1.5836,1.6312,1.552,1.6232,1879100.0],["2013-11-26",1.6549,1.6549,1.5361,1.552,2838900.0],["2013-11-27",1.5757,1.5995,1.5599,1.5678,1125500.0],["2013-11-29",1.6153,1.6628,1.6153,1.647,618200.0],["2013-12-02",1.6312,1.6312,1.5203,1.5361,2955100.0],["2013-12-03",1.5203,1.5282,1.4649,1.5045,3129600.0],["2013-12-04",1.5441,1.5916,1.5045,1.5678,3698400.0],["2013-12-05",1.5441,1.5678,1.5045,1.5282,1354600.0],["2013-12-06",1.552,1.6074,1.5441,1.5757,1558000.0],["2013-12-09",1.5757,1.6074,1.5678,1.5995,928300.0],["2013-12-10",1.6628,1.7341,1.6628,1.7103,1802800.0],["2013-12-11",1.7262,1.7262,1.5995,1.5995,1899500.0],["2013-12-12",1.5995,1.6549,1.5678,1.6391,1627500.0],["2013-12-13",1.647,1.6945,1.6232,1.647,1231600.0],["2013-12-16",1.6549,1.7262,1.6232,1.6945,2214000.0],["2013-12-17",1.6549,1.6866,1.6232,1.6707,1002600.0],["2013-12-18",1.6787,1.7103,1.6153,1.6153,1724500.0],["2013-12-19",1.5995,1.5995,1.5282,1.5995,1591000.0],["2013-12-20",1.5757,1.647,1.552,1.647,6611600.0],["2013-12-23",1.5678,1.6391,1.5678,1.6153,738600.0],["2013-12-24",1.6074,1.7024,1.5916,1.7024,706300.0],["2013-12-26",1.7816,1.7974,1.6945,1.7262,422300.0],["2013-12-27",1.6866,1.7183,1.6707,1.6945,699100.0],["2013-12-30",1.6866,1.6866,1.5836,1.5995,1339300.0],["2013-12-31",1.5678,1.6391,1.5678,1.5995,1091000.0],["2014-01-02",1.6707,1.742,1.6707,1.6945,2215900.0],["2014-01-03",1.7341,1.7341,1.6945,1.6945,900200.0],["2014-01-06",1.742,1.7974,1.7183,1.742,1186900.0],["2014-01-07",1.7341,1.7578,1.7024,1.742,765800.0],["2014-01-08",1.7262,1.7262,1.6312,1.6312,1049800.0],["2014-01-09",1.6391,1.6549,1.5995,1.6391,1002400.0],["2014-01-10",1.6549,1.7024,1.6232,1.6628,1754100.0],["2014-01-13",1.6787,1.8133,1.6628,1.7816,1692100.0],["2014-01-14",1.7341,1.7974,1.7103,1.7737,1339500.0],["2014-01-15",1.7341,1.8133,1.7183,1.7974,815800.0],["2014-01-16",1.7974,1.8449,1.7974,1.8291,886900.0],["2014-01-17",1.837,1.9875,1.837,1.9796,1059400.0],["2014-01-21",1.9241,1.9716,1.8687,1.9637,2271500.0],["2014-01-22",1.9954,1.9954,1.8687,1.8845,2021300.0],["2014-01-23",1.9479,1.9637,1.9162,1.9241,1405400.0],["2014-01-24",1.9796,1.9796,1.8212,1.932,1414600.0],["2014-01-27",1.9241,1.9241,1.7816,1.7974,1546000.0],["2014-01-28",1.7974,1.837,1.7578,1.837,1510100.0],["2014-01-29",1.8925,1.9083,1.7895,1.9083,1506900.0],["2014-01-30",1.8608,1.8766,1.837,1.8608,914900.0],["2014-01-31",1.8845,1.8925,1.8212,1.8449,1429400.0],["2014-02-03",1.9004,1.9796,1.8845,1.94,1461700.0],["2014-02-04",1.9162,1.9954,1.9083,1.9716,1190300.0],["2014-02-05",2.0112,2.0587,1.9875,2.0191,1426700.0],["2014-02-06",2.0508,2.0587,1.9558,1.9796,1219400.0],["2014-02-07",1.9796,2.0191,1.9637,2.0191,1638700.0],["2014-02-10",2.0587,2.0746,2.0033,2.0271,1560000.0],["2014-02-11",2.0271,2.13,2.0271,2.1062,2988400.0],["2014-02-12",2.1221,2.1379,2.0112,2.035,2388000.0],["2014-02-13",2.0508,2.1379,2.0033,2.1379,2404800.0],["2014-02-14",2.2013,2.2092,2.13,2.2013,1486800.0],["2014-02-18",2.2013,2.2329,2.1538,2.2329,1971900.0],["2014-02-19",2.225,2.2409,2.1142,2.1458,2578000.0],["2014-02-20",2.1775,2.2805,2.1538,2.2805,1975900.0],["2014-02-21",2.2963,2.2963,2.2013,2.2884,1701800.0],["2014-02-24",2.2963,2.2963,2.2646,2.2725,1125400.0],["2014-02-25",2.2567,2.32,2.2329,2.3121,2299800.0],["2014-02-26",2.2646,2.3121,2.225,2.3042,2027500.0],["2014-02-27",2.2963,2.32,2.2488,2.2488,1806700.0],["2014-02-28",2.2725,2.3042,2.2488,2.2725,1618300.0],["2014-03-03",2.32,2.3755,2.2963,2.328,1529100.0],["2014-03-04",2.2805,2.3596,2.2646,2.3596,1054900.0],["2014-03-05",2.3517,2.4151,2.3359,2.4071,1625300.0],["2014-03-06",2.4467,2.5022,2.3992,2.4784,1349100.0],["2014-03-07",2.423,2.4467,2.3755,2.4071,2104300.0],["2014-03-10",2.3992,2.4071,2.3042,2.3359,1779300.0],["2014-03-11",2.3596,2.3913,2.3121,2.328,1239400.0],["2014-03-12",2.3596,2.3913,2.328,2.3755,1746300.0],["2014-03-13",2.3755,2.5497,2.3438,2.5418,3467600.0],["2014-03-14",2.5972,2.6368,2.4151,2.4547,3995800.0],["2014-03-17",2.4784,2.518,2.3834,2.3992,2539600.0],["2014-03-18",2.328,2.3438,2.2725,2.2725,2284100.0],["2014-03-19",2.2646,2.2884,2.1538,2.1538,3437300.0],["2014-03-20",2.1379,2.2409,2.1142,2.1854,2901200.0],["2014-03-21",2.2409,2.2646,2.1696,2.1854,4372600.0],["2014-03-24",2.1696,2.1775,2.0508,2.0825,4121900.0],["2014-03-25",2.1142,2.2092,2.0904,2.13,1927500.0],["2014-03-26",2.1458,2.1775,2.0508,2.0746,1567600.0],["2014-03-27",2.0746,2.1379,2.0271,2.1379,2028600.0],["2014-03-28",2.1221,2.225,2.0825,2.1775,1839800.0],["2014-03-31",2.2092,2.2329,2.1142,2.13,1422600.0],["2014-04-01",2.1696,2.2092,2.1062,2.1142,1231700.0],["2014-04-02",2.1775,2.2409,2.1775,2.225,2325200.0],["2014-04-03",2.2013,2.2488,2.1854,2.2409,1169500.0],["2014-04-04",2.2884,2.3042,2.2092,2.2488,1416400.0],["2014-04-07",2.2409,2.2646,2.1775,2.2092,1596900.0],["2014-04-08",2.2567,2.32,2.2329,2.32,1666500.0],["2014-04-09",2.2963,2.3438,2.2646,2.32,1232400.0],["2014-04-10",2.3517,2.3676,2.2329,2.2329,1435300.0],["2014-04-11",2.2329,2.3042,2.1775,2.1775,1097300.0],["2014-04-14",2.2329,2.2805,2.2092,2.2488,893900.0],["2014-04-15",2.1379,2.1775,2.1221,2.1458,1298000.0],["2014-04-16",2.1617,2.1933,2.1458,2.1538,838100.0],["2014-04-17",2.1775,2.1775,2.13,2.1458,672100.0],["2014-04-21",2.1458,2.1617,2.0983,2.1221,860200.0],["2014-04-22",2.1617,2.2329,2.13,2.2329,2321400.0],["2014-04-23",2.2567,2.2963,2.225,2.2963,1678700.0],["2014-04-24",2.2329,2.32,2.2329,2.2567,2963400.0],["2014-04-25",2.2884,2.3438,2.2805,2.3438,1577200.0],["2014-04-28",2.3438,2.3517,2.2409,2.2409,1229700.0],["2014-04-29",2.2646,2.3517,2.2646,2.32,971100.0],["2014-04-30",2.2963,2.3359,2.2646,2.2884,2936000.0],["2014-05-01",2.2488,2.2567,2.2171,2.2488,1477200.0],["2014-05-02",2.2488,2.2963,2.225,2.2488,857200.0],["2014-05-05",2.2963,2.3121,2.2488,2.2646,662600.0],["2014-05-06",2.2567,2.2884,2.2329,2.2329,424600.0],["2014-05-07",2.2409,2.2488,2.1854,2.1934,1022300.0],["2014-05-08",2.2171,2.2488,2.2013,2.2488,938400.0],["2014-05-09",2.2567,2.2567,2.1617,2.1854,1043200.0],["2014-05-12",2.2171,2.2488,2.1934,2.2171,1225800.0],["2014-05-13",2.2013,2.2409,2.1854,2.1854,587700.0],["2014-05-14",2.2171,2.2805,2.2171,2.2567,1348700.0],["2014-05-15",2.225,2.2329,2.1617,2.1854,1153200.0],["2014-05-16",2.1458,2.1696,2.0825,2.0825,1087000.0],["2014-05-19",2.1221,2.1934,2.0746,2.0983,427100.0],["2014-05-20",2.1142,2.1617,2.0904,2.1458,4367800.0],["2014-05-21",2.1379,2.2013,2.13,2.1854,1672300.0],["2014-05-22",2.225,2.225,2.1696,2.1775,432900.0],["2014-05-23",2.1775,2.1854,2.1379,2.1696,800000.0],["2014-05-27",2.1379,2.1379,1.9954,1.9954,2648300.0],["2014-05-28",2.0271,2.0429,1.94,1.9796,6623800.0],["2014-05-29",1.9479,1.9716,1.8925,1.94,1642200.0],["2014-05-30",1.9083,1.9558,1.8766,1.9162,1899800.0],["2014-06-02",1.9162,1.9162,1.8845,1.9004,670800.0],["2014-06-03",1.8054,1.8529,1.7262,1.8529,4936400.0],["2014-06-04",1.8687,1.8845,1.8133,1.837,1602200.0],["2014-06-05",1.8608,1.8608,1.7816,1.8212,2098400.0],["2014-06-06",1.8449,1.8449,1.7895,1.8133,1160100.0],["2014-06-09",1.8529,1.8529,1.8054,1.8054,1073800.0],["2014-06-10",1.837,1.8766,1.8291,1.8608,1303600.0],["2014-06-11",1.8766,1.9875,1.8529,1.9875,1724600.0],["2014-06-12",2.0033,2.1617,1.9875,2.1142,3984900.0],["2014-06-13",2.1142,2.13,2.0271,2.0587,1514500.0],["2014-06-16",2.0746,2.0746,2.0112,2.0112,1305300.0],["2014-06-17",1.9875,2.0429,1.9796,2.0033,1548800.0],["2014-06-18",2.0191,2.1142,1.9954,2.0983,2237100.0],["2014-06-19",2.1696,2.2884,2.1696,2.2567,3537900.0],["2014-06-20",2.2092,2.2884,2.2092,2.2725,2624200.0],["2014-06-23",2.3121,2.328,2.2646,2.3121,1669700.0],["2014-06-24",2.328,2.3992,2.2409,2.2488,1872900.0],["2014-06-25",2.2409,2.32,2.225,2.2725,1212700.0],["2014-06-26",2.2488,2.3042,2.2409,2.2963,814400.0],["2014-06-27",2.2725,2.3121,2.225,2.2646,994100.0],["2014-06-30",2.2488,2.328,2.2329,2.3121,1059900.0],["2014-07-01",2.3359,2.3438,2.2884,2.3121,1163700.0],["2014-07-02",2.328,2.3517,2.2884,2.2963,1965800.0],["2014-07-03",2.2646,2.2805,2.2171,2.2567,829500.0],["2014-07-07",2.2567,2.2646,2.1934,2.2092,1269800.0],["2014-07-08",2.2092,2.2329,2.1775,2.2013,2005100.0],["2014-07-09",2.2488,2.3042,2.2329,2.2963,1782900.0],["2014-07-10",2.3359,2.3517,2.225,2.2329,1500100.0],["2014-07-11",2.2567,2.2884,2.2329,2.2805,597700.0],["2014-07-14",2.225,2.2567,2.2013,2.2488,1218200.0],["2014-07-15",2.2567,2.2646,2.1458,2.1458,1387600.0],["2014-07-16",2.1458,2.1775,2.13,2.1379,1206800.0],["2014-07-17",2.1775,2.225,2.1379,2.1934,1642800.0],["2014-07-18",2.1854,2.1854,2.1458,2.1775,1092000.0],["2014-07-21",2.2013,2.2013,2.13,2.1458,517100.0],["2014-07-22",2.1379,2.1538,2.1062,2.1221,538900.0],["2014-07-23",2.1379,2.1458,2.1062,2.1142,770400.0],["2014-07-24",2.0983,2.0983,2.035,2.0825,1093500.0],["2014-07-25",2.1062,2.2092,2.0746,2.2092,1797400.0],["2014-07-28",2.1775,2.2092,2.1696,2.2013,1222300.0],["2014-07-29",2.2171,2.2171,2.1458,2.1696,1278800.0],["2014-07-30",2.1617,2.1617,2.0904,2.1221,732700.0],["2014-07-31",2.0983,2.1142,2.0429,2.0508,735000.0],["2014-08-01",2.0983,2.1062,2.0587,2.0904,874600.0],["2014-08-04",2.0904,2.0904,2.0112,2.0508,743700.0],["2014-08-05",2.0667,2.0746,2.035,2.0746,1073100.0],["2014-08-06",2.1379,2.1379,2.0904,2.1142,1151100.0],["2014-08-07",2.1142,2.1458,2.0983,2.1221,931600.0],["2014-08-08",2.1142,2.1379,2.0983,2.1142,726600.0],["2014-08-11",2.1062,2.13,2.0904,2.1142,1008100.0],["2014-08-12",2.1379,2.2329,2.1221,2.2092,2067200.0],["2014-08-13",2.1934,2.2646,2.1775,2.2092,1819000.0],["2014-08-14",2.2092,2.225,2.1142,2.13,1673000.0],["2014-08-15",2.0825,2.1221,2.0508,2.0904,1405900.0],["2014-08-18",2.0746,2.0904,2.035,2.0587,1118100.0],["2014-08-19",2.0825,2.0825,2.0191,2.0191,818300.0],["2014-08-20",2.0429,2.0429,1.9954,2.0112,756900.0],["2014-08-21",1.9796,2.0033,1.9796,2.0033,2077400.0],["2014-08-22",2.0112,2.0112,1.9716,1.9716,889600.0],["2014-08-25",1.9716,2.0033,1.8925,1.8925,1883900.0],["2014-08-26",1.9479,2.0112,1.94,1.9796,1897100.0],["2014-08-27",2.0033,2.0112,1.9796,1.9875,1669100.0],["2014-08-28",2.0271,2.0587,2.0033,2.035,1173300.0],["2014-08-29",2.0271,2.0746,2.0271,2.035,2073600.0],["2014-09-02",1.9796,2.0112,1.9479,1.9716,2517400.0],["2014-09-03",1.9875,2.0033,1.9241,1.9241,1537100.0],["2014-09-04",1.9241,1.9479,1.8529,1.8529,1879000.0],["2014-09-05",1.8529,1.8766,1.8133,1.837,3381400.0],["2014-09-08",1.8291,1.837,1.7658,1.7895,2105800.0],["2014-09-09",1.7658,1.7737,1.7103,1.7658,2640500.0],["2014-09-10",1.742,1.7578,1.7103,1.7262,4388400.0],["2014-09-11",1.7024,1.7103,1.647,1.6787,3863400.0],["2014-09-12",1.6707,1.6945,1.647,1.6707,3406600.0],["2014-09-15",1.6787,1.6866,1.6153,1.6391,4217100.0],["2014-09-16",1.6549,1.7499,1.6074,1.6707,3676500.0],["2014-09-17",1.7024,1.7578,1.6628,1.6866,2939400.0],["2014-09-18",1.6866,1.7024,1.647,1.6628,1673000.0],["2014-09-19",1.6787,1.7341,1.647,1.7341,4896600.0],["2014-09-22",1.6707,1.6866,1.5995,1.6074,3334000.0],["2014-09-23",1.6312,1.6707,1.5836,1.6707,4198200.0],["2014-09-24",1.6391,1.6707,1.6232,1.6628,1553100.0],["2014-09-25",1.6391,1.6866,1.6074,1.6866,1639300.0],["2014-09-26",1.6628,1.6628,1.5995,1.6074,2189200.0],["2014-09-29",1.6391,1.6391,1.5678,1.6232,1539600.0],["2014-09-30",1.6074,1.647,1.5757,1.6074,2198600.0],["2014-10-01",1.6312,1.6707,1.6153,1.647,2274400.0],["2014-10-02",1.6549,1.6945,1.6391,1.6787,1216200.0],["2014-10-03",1.6312,1.6312,1.457,1.5599,5496200.0],["2014-10-06",1.5757,1.6153,1.552,1.6074,1814200.0],["2014-10-07",1.5916,1.5995,1.5203,1.5361,3253800.0],["2014-10-08",1.5757,1.7578,1.552,1.7578,5414600.0],["2014-10-09",1.7578,1.7737,1.6628,1.7341,5202500.0],["2014-10-10",1.6628,1.7895,1.6628,1.7103,3247200.0],["2014-10-13",1.742,1.8212,1.6945,1.7578,1688600.0],["2014-10-14",1.7499,1.8054,1.7262,1.7578,3090400.0],["2014-10-15",1.7499,1.8449,1.7499,1.7737,2440400.0],["2014-10-16",1.7658,1.7895,1.7341,1.7737,1481200.0],["2014-10-17",1.7816,1.7816,1.6074,1.6391,2136300.0],["2014-10-20",1.6312,1.7103,1.6312,1.6945,1014400.0],["2014-10-21",1.742,1.7578,1.6787,1.6945,1109200.0],["2014-10-22",1.647,1.7183,1.6312,1.6312,2081800.0],["2014-10-23",1.6232,1.6549,1.5836,1.6391,1599900.0],["2014-10-24",1.647,1.647,1.5995,1.6232,1324300.0],["2014-10-27",1.6074,1.6391,1.5916,1.5916,944100.0],["2014-10-28",1.5678,1.5836,1.4728,1.5124,4752100.0],["2014-10-29",1.5045,1.552,1.4886,1.5045,1682100.0],["2014-10-30",1.4886,1.4886,1.3857,1.4015,2342200.0],["2014-10-31",1.3303,1.354,1.1957,1.3223,3576600.0],["2014-11-03",1.3144,1.3303,1.2748,1.2828,2310100.0],["2014-11-04",1.2828,1.3065,1.2115,1.2273,2021100.0],["2014-11-05",1.1561,1.259,1.1402,1.1561,2405400.0],["2014-11-06",1.1719,1.2828,1.1719,1.2036,3049800.0],["2014-11-07",1.259,1.3778,1.259,1.3778,2695900.0],["2014-11-10",1.3778,1.3778,1.259,1.2986,2683900.0],["2014-11-11",1.2907,1.3382,1.259,1.2986,2962700.0],["2014-11-12",1.3144,1.3619,1.2907,1.3223,2387200.0],["2014-11-13",1.3223,1.3461,1.2511,1.2511,1951900.0],["2014-11-14",1.2273,1.3936,1.2036,1.354,4581500.0],["2014-11-17",1.3461,1.4015,1.3065,1.3936,3528900.0],["2014-11-18",1.4253,1.5361,1.4253,1.5361,5277700.0],["2014-11-19",1.5124,1.5124,1.3936,1.4094,3705800.0],["2014-11-20",1.4253,1.4807,1.4015,1.449,2188300.0],["2014-11-21",1.5124,1.5203,1.4411,1.4411,4644600.0],["2014-11-24",1.457,1.4886,1.4332,1.449,1258600.0],["2014-11-25",1.4411,1.4965,1.4411,1.4807,1928400.0],["2014-11-26",1.4728,1.4965,1.4332,1.4411,1331900.0],["2014-11-28",1.3223,1.3857,1.2748,1.2748,1107400.0],["2014-12-01",1.3065,1.4094,1.3065,1.3778,6598900.0],["2014-12-02",1.354,1.457,1.3223,1.457,4587600.0],["2014-12-03",1.4649,1.4965,1.4094,1.4094,3619500.0],["2014-12-04",1.4174,1.457,1.3778,1.3857,3544900.0],["2014-12-05",1.3461,1.3619,1.3144,1.354,2119900.0],["2014-12-08",1.354,1.4174,1.2907,1.3619,2721500.0],["2014-12-09",1.4332,1.4965,1.4253,1.4253,2500600.0],["2014-12-10",1.4253,1.457,1.354,1.3699,1743800.0],["2014-12-11",1.3461,1.4094,1.2986,1.3778,2863400.0],["2014-12-12",1.3619,1.3857,1.3223,1.3699,2686500.0],["2014-12-15",1.3619,1.3857,1.2036,1.2036,5624800.0],["2014-12-16",1.2828,1.2907,1.2036,1.2273,4489500.0],["2014-12-17",1.2511,1.3065,1.2194,1.2432,8292200.0],["2014-12-18",1.3065,1.3699,1.2986,1.3699,6479500.0],["2014-12-19",1.3303,1.4015,1.2432,1.2511,78206100.0],["2014-12-22",1.3065,1.3065,1.2194,1.2194,3289900.0],["2014-12-23",1.2432,1.2669,1.1877,1.1877,3167600.0],["2014-12-24",1.1957,1.259,1.1877,1.2352,1082100.0],["2014-12-26",1.2907,1.354,1.259,1.2669,1778800.0],["2014-12-29",1.2669,1.2669,1.2273,1.2511,1506100.0],["2014-12-30",1.2907,1.3065,1.2432,1.259,1763400.0],["2014-12-31",1.2669,1.3065,1.2432,1.2828,1892500.0],["2015-01-02",1.259,1.3778,1.2432,1.3699,1232300.0],["2015-01-05",1.3936,1.4411,1.3778,1.4411,2039100.0],["2015-01-06",1.4253,1.5916,1.4253,1.552,4766100.0],["2015-01-07",1.5124,1.6074,1.4965,1.552,3701500.0],["2015-01-08",1.5361,1.6074,1.4886,1.5045,2026700.0],["2015-01-09",1.5282,1.5678,1.4965,1.5361,2793200.0],["2015-01-12",1.5599,1.647,1.5599,1.6232,4565200.0],["2015-01-13",1.6312,1.6787,1.5441,1.5599,3993100.0],["2015-01-14",1.5995,1.6074,1.4728,1.4886,3708100.0],["2015-01-15",1.5678,1.647,1.552,1.5836,2605800.0],["2015-01-16",1.5678,1.6787,1.5678,1.6628,3585100.0],["2015-01-20",1.7341,1.8291,1.7341,1.8291,5359600.0],["2015-01-21",1.8766,1.8845,1.6232,1.742,4950400.0],["2015-01-22",1.7737,1.7816,1.6312,1.6628,3138500.0],["2015-01-23",1.6232,1.6787,1.5995,1.6074,2515900.0],["2015-01-26",1.5916,1.6074,1.5441,1.5995,2580000.0],["2015-01-27",1.6074,1.6628,1.6074,1.6549,2599500.0],["2015-01-28",1.6074,1.647,1.4886,1.5282,2683100.0],["2015-01-29",1.4728,1.552,1.457,1.5361,2101500.0],["2015-01-30",1.5361,1.5599,1.4965,1.552,2345200.0],["2015-02-02",1.5045,1.552,1.4886,1.5124,2214100.0],["2015-02-03",1.4886,1.5045,1.4332,1.4411,2698100.0],["2015-02-04",1.4728,1.4965,1.4015,1.4649,2175600.0],["2015-02-05",1.4965,1.5045,1.449,1.5045,1166700.0],["2015-02-06",1.4332,1.4728,1.4253,1.4253,2120700.0],["2015-02-09",1.4332,1.4886,1.4332,1.457,1207900.0],["2015-02-10",1.4807,1.4807,1.4015,1.4015,1619300.0],["2015-02-11",1.4174,1.4174,1.3144,1.3223,1407200.0],["2015-02-12",1.354,1.3778,1.3144,1.3461,1275200.0],["2015-02-13",1.3699,1.3936,1.3382,1.3382,1438100.0],["2015-02-17",1.3303,1.3461,1.3065,1.3223,1075700.0],["2015-02-18",1.3303,1.354,1.2828,1.3461,1922400.0],["2015-02-19",1.3382,1.3461,1.2907,1.2986,1802800.0],["2015-02-20",1.2907,1.3223,1.2748,1.2828,911900.0],["2015-02-23",1.2748,1.3065,1.2669,1.2748,1340600.0],["2015-02-24",1.2748,1.2986,1.2432,1.2669,1128100.0],["2015-02-25",1.3065,1.3065,1.2748,1.2986,1113300.0],["2015-02-26",1.3065,1.3223,1.2828,1.2907,997300.0],["2015-02-27",1.3144,1.3382,1.2986,1.3144,1200400.0],["2015-03-02",1.3382,1.3699,1.2986,1.3223,2484500.0],["2015-03-03",1.3223,1.3619,1.2907,1.3303,6218700.0],["2015-03-04",1.3303,1.3303,1.2907,1.3065,2233400.0],["2015-03-05",1.2986,1.3382,1.2907,1.3303,4366800.0],["2015-03-06",1.2828,1.2828,1.2194,1.2432,5253400.0],["2015-03-09",1.2432,1.2432,1.164,1.1719,1931900.0],["2015-03-10",1.1719,1.2115,1.1244,1.1719,2492400.0],["2015-03-11",1.1719,1.2115,1.1165,1.2115,1418700.0],["2015-03-12",1.2432,1.2432,1.1481,1.1798,1411500.0],["2015-03-13",1.1719,1.1877,1.1006,1.1481,2143800.0],["2015-03-16",1.1481,1.1877,1.1165,1.1877,3068000.0],["2015-03-17",1.164,1.1798,1.1165,1.164,2923500.0],["2015-03-18",1.1481,1.1957,1.1086,1.1957,3440700.0],["2015-03-19",1.1798,1.2194,1.164,1.2036,2769000.0],["2015-03-20",1.2194,1.3065,1.2194,1.2907,9195000.0],["2015-03-23",1.2986,1.354,1.2748,1.3461,1873900.0],["2015-03-24",1.3619,1.3699,1.3065,1.3223,990200.0],["2015-03-25",1.3461,1.3619,1.3144,1.3144,1239300.0],["2015-03-26",1.3461,1.3619,1.259,1.259,1239200.0],["2015-03-27",1.2511,1.2669,1.2194,1.2432,1724700.0],["2015-03-30",1.2194,1.2194,1.1877,1.1877,835700.0],["2015-03-31",1.1798,1.2036,1.164,1.2036,622600.0],["2015-04-01",1.2115,1.2352,1.1719,1.2273,2202100.0],["2015-04-02",1.2194,1.2352,1.1957,1.2036,1404100.0],["2015-04-06",1.2669,1.2907,1.2432,1.2748,1640200.0],["2015-04-07",1.2511,1.2748,1.2273,1.2432,1341400.0],["2015-04-08",1.2432,1.2669,1.2194,1.2432,2336500.0],["2015-04-09",1.2115,1.2273,1.1957,1.1957,1048500.0],["2015-04-10",1.2273,1.2432,1.2115,1.2194,921000.0],["2015-04-13",1.2115,1.2194,1.1877,1.1957,1051200.0],["2015-04-14",1.2036,1.2194,1.1719,1.1877,1402400.0],["2015-04-15",1.1957,1.2432,1.1877,1.2194,1107700.0],["2015-04-16",1.2748,1.2828,1.2352,1.2511,1651600.0],["2015-04-17",1.2511,1.2828,1.2273,1.2352,2035000.0],["2015-04-20",1.2352,1.2511,1.2115,1.2511,1492700.0],["2015-04-21",1.2511,1.259,1.2352,1.2432,727500.0],["2015-04-22",1.2511,1.259,1.2115,1.2115,1630500.0],["2015-04-23",1.2194,1.259,1.2115,1.2511,1163300.0],["2015-04-24",1.2511,1.259,1.2194,1.2273,1431600.0],["2015-04-27",1.2432,1.2748,1.2194,1.2511,2420400.0],["2015-04-28",1.2432,1.3065,1.2352,1.2748,2204700.0],["2015-04-29",1.2907,1.354,1.2748,1.2748,2990000.0],["2015-04-30",1.2669,1.2669,1.2273,1.2273,1772300.0],["2015-05-01",1.2273,1.2511,1.2194,1.2273,660800.0],["2015-05-04",1.2511,1.2748,1.2432,1.2669,1112100.0],["2015-05-05",1.2907,1.2986,1.259,1.259,1797500.0],["2015-05-06",1.2828,1.2828,1.2352,1.2432,3041300.0],["2015-05-07",1.2273,1.2432,1.2115,1.2194,1697900.0],["2015-05-08",1.2511,1.2669,1.2273,1.2669,714200.0],["2015-05-11",1.2511,1.2828,1.2511,1.259,946400.0],["2015-05-12",1.259,1.3144,1.259,1.3065,1551700.0],["2015-05-13",1.3223,1.3857,1.3144,1.3382,3315200.0],["2015-05-14",1.3778,1.4174,1.354,1.354,6016000.0],["2015-05-15",1.3857,1.4174,1.3303,1.3461,4942200.0],["2015-05-18",1.3619,1.4174,1.354,1.4094,1615100.0],["2015-05-19",1.3461,1.3619,1.3065,1.3223,2743100.0],["2015-05-20",1.3144,1.4174,1.3144,1.4174,1374100.0],["2015-05-21",1.4094,1.4174,1.3778,1.3857,695700.0],["2015-05-22",1.3936,1.4015,1.3699,1.3936,677600.0],["2015-05-26",1.3303,1.3461,1.3065,1.3303,1915600.0],["2015-05-27",1.3065,1.3461,1.3065,1.3461,1313400.0],["2015-05-28",1.3303,1.354,1.3065,1.354,1438000.0],["2015-05-29",1.3461,1.3619,1.3303,1.3461,626100.0],["2015-06-01",1.3461,1.3936,1.3461,1.3461,1796200.0],["2015-06-02",1.3699,1.4015,1.3699,1.3936,1115100.0],["2015-06-03",1.3857,1.4015,1.3619,1.3857,1381500.0],["2015-06-04",1.3699,1.3699,1.3065,1.3144,1179000.0],["2015-06-05",1.2986,1.3144,1.2748,1.3144,1243700.0],["2015-06-08",1.3065,1.354,1.2986,1.354,828800.0],["2015-06-09",1.3619,1.3619,1.2907,1.2907,1177500.0],["2015-06-10",1.3461,1.354,1.2907,1.2986,1479500.0],["2015-06-11",1.2828,1.2907,1.2432,1.2748,1219600.0],["2015-06-12",1.259,1.3065,1.2511,1.3065,1154900.0],["2015-06-15",1.2748,1.2986,1.259,1.2669,3664600.0],["2015-06-16",1.259,1.2748,1.2194,1.2748,2512000.0],["2015-06-17",1.259,1.3065,1.2273,1.2986,2809100.0],["2015-06-18",1.3382,1.3619,1.2986,1.3223,3927600.0],["2015-06-19",1.3144,1.3461,1.2907,1.3144,9455300.0],["2015-06-22",1.2828,1.3065,1.2669,1.2669,1595700.0],["2015-06-23",1.2669,1.2828,1.2511,1.2669,887000.0],["2015-06-24",1.259,1.2986,1.259,1.2907,935300.0],["2015-06-25",1.2748,1.2907,1.259,1.2828,1016700.0],["2015-06-26",1.2669,1.2748,1.2432,1.2511,1468700.0],["2015-06-29",1.259,1.259,1.2273,1.2352,723900.0],["2015-06-30",1.2194,1.2352,1.2036,1.2115,1321200.0],["2015-07-01",1.2115,1.2352,1.1877,1.1877,676000.0],["2015-07-02",1.1957,1.2115,1.1719,1.2115,986300.0],["2015-07-06",1.1877,1.2432,1.1719,1.2036,1308700.0],["2015-07-07",1.1719,1.1798,1.1402,1.1481,1553700.0],["2015-07-08",1.1719,1.1798,1.1481,1.1719,800600.0],["2015-07-09",1.1877,1.1877,1.1481,1.1798,1023700.0],["2015-07-10",1.1798,1.2273,1.164,1.2194,5012000.0],["2015-07-13",1.1957,1.1957,1.1561,1.1798,2091200.0],["2015-07-14",1.1877,1.1957,1.164,1.164,1713300.0],["2015-07-15",1.1719,1.1719,1.1244,1.1323,2004400.0],["2015-07-16",1.1323,1.1323,1.0848,1.1006,1536900.0],["2015-07-17",1.0769,1.0927,1.0135,1.0135,2976000.0],["2015-07-20",0.9264,0.9739,0.9027,0.9106,2225400.0],["2015-07-21",0.9344,0.9502,0.9027,0.9264,1510400.0],["2015-07-22",0.8868,0.9344,0.8393,0.9027,1516500.0],["2015-07-23",0.9185,0.9344,0.8552,0.8631,2196900.0],["2015-07-24",0.8473,0.9185,0.8077,0.9185,2386700.0],["2015-07-27",0.9185,0.9423,0.8393,0.8473,2825600.0],["2015-07-28",0.8631,0.8948,0.8393,0.8868,1140100.0],["2015-07-29",0.8868,0.9027,0.8631,0.8789,2546700.0],["2015-07-30",0.8552,0.8789,0.8156,0.8235,1394700.0],["2015-07-31",0.8552,0.8789,0.8473,0.8473,805900.0],["2015-08-03",0.8393,0.8552,0.8156,0.8235,387500.0],["2015-08-04",0.8314,0.8631,0.8077,0.8393,1606400.0],["2015-08-05",0.8314,0.8393,0.776,0.7918,1532600.0],["2015-08-06",0.7997,0.8552,0.7918,0.8552,1956000.0],["2015-08-07",0.8393,0.8868,0.8314,0.8314,1358700.0],["2015-08-10",0.8314,0.8948,0.8235,0.8868,1207900.0],["2015-08-11",0.871,0.9739,0.871,0.9739,2637700.0],["2015-08-12",1.0056,1.069,0.9977,1.0373,3388200.0],["2015-08-13",0.9819,1.0056,0.9344,0.9423,2193000.0],["2015-08-14",0.9185,0.9581,0.8868,0.9027,1193400.0],["2015-08-17",0.9106,0.966,0.9106,0.9581,2492200.0],["2015-08-18",0.9423,0.9581,0.9106,0.9344,1368500.0],["2015-08-19",0.9502,1.0294,0.9423,1.0294,2456800.0],["2015-08-20",1.0531,1.0769,1.0452,1.061,2421800.0],["2015-08-21",1.0848,1.0848,0.9898,1.0135,3222300.0],["2015-08-24",0.9819,1.0452,0.9106,0.9344,5258900.0],["2015-08-25",0.9106,0.9344,0.8631,0.9264,1831200.0],["2015-08-26",0.9106,0.9106,0.8314,0.8473,3398400.0],["2015-08-27",0.8473,0.9264,0.8393,0.9106,3045900.0],["2015-08-28",0.9264,0.9819,0.9185,0.9739,3206500.0],["2015-08-31",0.9502,0.9581,0.9027,0.9423,3392400.0],["2015-09-01",0.9423,0.9977,0.9264,0.9502,2839300.0],["2015-09-02",0.966,0.9819,0.9344,0.9739,1906300.0],["2015-09-03",0.9502,1.0056,0.9344,0.9977,2875600.0],["2015-09-04",0.9502,1.0215,0.9502,1.0135,2965000.0],["2015-09-08",1.0215,1.0452,0.9819,1.0056,1301700.0],["2015-09-09",0.9977,1.0135,0.9739,0.9739,3807900.0],["2015-09-10",0.9977,1.0135,0.9581,0.9739,3330900.0],["2015-09-11",0.9423,0.966,0.8948,0.9423,6974600.0],["2015-09-14",0.9344,0.9344,0.871,0.871,4689600.0],["2015-09-15",0.871,0.8948,0.8631,0.871,2965500.0],["2015-09-16",0.8948,0.9264,0.8948,0.9106,4146800.0],["2015-09-17",0.9106,0.9819,0.871,0.966,3405500.0],["2015-09-18",0.9898,1.0056,0.9344,0.9819,12800900.0],["2015-09-21",0.9739,0.9898,0.9423,0.9423,2307200.0],["2015-09-22",0.9106,0.9264,0.8868,0.8868,1534600.0],["2015-09-23",0.9106,0.9264,0.8789,0.8789,664300.0],["2015-09-24",0.9106,0.9739,0.9106,0.9344,3535300.0],["2015-09-25",0.9344,0.9344,0.8789,0.8789,1680300.0],["2015-09-28",0.8552,0.8789,0.8314,0.8393,1601600.0],["2015-09-29",0.8393,0.8473,0.7997,0.8156,1912200.0],["2015-09-30",0.8156,0.8473,0.7918,0.8314,1157500.0],["2015-10-01",0.8314,0.8631,0.8156,0.8314,1527000.0],["2015-10-02",0.8631,0.9027,0.8473,0.8868,2004500.0],["2015-10-05",0.9185,0.9502,0.8948,0.9344,2761200.0],["2015-10-06",0.966,1.0215,0.966,0.9977,1997700.0],["2015-10-07",0.9898,0.9977,0.9502,0.9898,2415200.0],["2015-10-08",0.9581,1.0294,0.9581,0.9898,1779600.0],["2015-10-09",1.0294,1.0531,1.0056,1.0294,1608800.0],["2015-10-12",1.0452,1.069,0.9898,0.9898,636600.0],["2015-10-13",1.0056,1.0373,0.9819,0.9977,1060000.0],["2015-10-14",1.0215,1.1481,1.0215,1.1244,2266900.0],["2015-10-15",1.1165,1.1561,1.0769,1.0769,1536400.0],["2015-10-16",1.0848,1.1006,1.0294,1.0294,1370200.0],["2015-10-19",1.0135,1.061,0.966,0.9739,1721400.0],["2015-10-20",0.9819,1.061,0.9819,1.0531,1700100.0],["2015-10-21",1.0294,1.0452,0.9977,0.9977,1177900.0],["2015-10-22",0.9819,0.9977,0.9344,0.9423,2219000.0],["2015-10-23",0.9581,0.9581,0.9106,0.9581,2719600.0],["2015-10-26",0.9581,0.9581,0.9185,0.9185,1212000.0],["2015-10-27",0.9264,0.9264,0.8789,0.8948,1907000.0],["2015-10-28",0.9185,0.9423,0.8552,0.8868,2734800.0],["2015-10-29",0.871,0.8948,0.8314,0.8393,2653500.0],["2015-10-30",0.8552,0.8631,0.8393,0.8473,1706200.0],["2015-11-02",0.8473,0.871,0.8314,0.8473,1106100.0],["2015-11-03",0.8473,0.8868,0.8235,0.871,1547000.0],["2015-11-04",0.871,0.8868,0.8393,0.8552,1792900.0],["2015-11-05",0.8552,0.8789,0.8235,0.8314,3630700.0],["2015-11-06",0.8077,0.8235,0.7918,0.8235,1993700.0],["2015-11-09",0.8156,0.871,0.8077,0.8631,4011700.0],["2015-11-10",0.8393,0.8552,0.8156,0.8235,1732700.0],["2015-11-11",0.8314,0.8393,0.8077,0.8077,3204900.0],["2015-11-12",0.7918,0.8473,0.7839,0.8156,3073000.0],["2015-11-13",0.8314,0.8868,0.8156,0.8552,3102000.0],["2015-11-16",0.8473,0.8789,0.8393,0.8552,1358000.0],["2015-11-17",0.8473,0.8631,0.8156,0.8235,2320100.0],["2015-11-18",0.8156,0.8631,0.7997,0.8631,1798600.0],["2015-11-19",0.8552,0.9027,0.8552,0.8868,3116000.0],["2015-11-20",0.8868,0.9027,0.8156,0.8156,1909700.0],["2015-11-23",0.8077,0.8393,0.8077,0.8314,1702000.0],["2015-11-24",0.8473,0.871,0.8235,0.8473,2479100.0],["2015-11-25",0.8393,0.871,0.8314,0.8631,1213100.0],["2015-11-27",0.8393,0.8631,0.8393,0.8473,815300.0],["2015-11-30",0.8393,0.871,0.8393,0.871,2016700.0],["2015-12-01",0.871,0.9423,0.8552,0.9106,4662100.0],["2015-12-02",0.8868,0.9185,0.8789,0.8948,2102100.0],["2015-12-03",0.9106,0.9344,0.8868,0.9264,2043900.0],["2015-12-04",0.9423,0.9977,0.9264,0.9898,6446100.0],["2015-12-07",0.9898,0.9977,0.9264,0.9502,3045900.0],["2015-12-08",0.9423,0.9581,0.9344,0.9502,2278900.0],["2015-12-09",0.9739,0.9819,0.9344,0.966,1881400.0],["2015-12-10",0.9581,0.9739,0.9264,0.9264,1248200.0],["2015-12-11",0.9106,0.9502,0.9027,0.9502,2084900.0],["2015-12-14",0.9581,0.9581,0.8473,0.8552,9433900.0],["2015-12-15",0.8631,0.871,0.8156,0.8552,6782100.0],["2015-12-16",0.871,0.8948,0.8314,0.8789,9274500.0],["2015-12-17",0.8552,0.8552,0.8235,0.8552,8435300.0],["2015-12-18",0.8473,0.9423,0.8393,0.8948,115582800.0],["2015-12-21",0.8868,0.8948,0.8631,0.8789,3689700.0],["2015-12-22",0.871,0.8948,0.8314,0.8314,2504200.0],["2015-12-23",0.8314,0.8552,0.8156,0.8314,1861500.0],["2015-12-24",0.8473,0.8631,0.8393,0.8552,827700.0],["2015-12-28",0.8314,0.8393,0.8156,0.8314,1010800.0],["2015-12-29",0.8314,0.8473,0.7918,0.7997,3755000.0],["2015-12-30",0.7918,0.8077,0.7839,0.7997,947500.0],["2015-12-31",0.7997,0.8077,0.7918,0.8077,976700.0],["2016-01-04",0.8156,0.8473,0.7997,0.8156,2817300.0],["2016-01-05",0.8235,0.8314,0.8077,0.8077,1016700.0],["2016-01-06",0.8314,0.8473,0.8077,0.8156,1745500.0],["2016-01-07",0.8235,0.8552,0.7997,0.8156,2580800.0],["2016-01-08",0.7997,0.8077,0.6968,0.7522,4138900.0],["2016-01-11",0.7443,0.7681,0.6651,0.673,2952100.0],["2016-01-12",0.673,0.6889,0.6414,0.6493,1658200.0],["2016-01-13",0.6335,0.681,0.6335,0.6572,1839100.0],["2016-01-14",0.6414,0.6572,0.5939,0.6018,1892500.0],["2016-01-15",0.6255,0.6414,0.5543,0.5701,1805700.0],["2016-01-19",0.5701,0.5701,0.5068,0.5226,3974300.0],["2016-01-20",0.5305,0.5701,0.5147,0.5622,2540200.0],["2016-01-21",0.5701,0.578,0.5305,0.5464,1573600.0],["2016-01-22",0.5305,0.5464,0.5068,0.5305,1125300.0],["2016-01-25",0.5384,0.5384,0.4751,0.5068,3112700.0],["2016-01-26",0.5147,0.5622,0.4988,0.5543,1868600.0],["2016-01-27",0.5622,0.5939,0.5543,0.5859,1305000.0],["2016-01-28",0.5701,0.6097,0.5701,0.5859,1776700.0],["2016-01-29",0.5701,0.6097,0.5701,0.5939,882400.0],["2016-02-01",0.6176,0.6493,0.6097,0.6414,1253400.0],["2016-02-02",0.6493,0.6493,0.6018,0.6176,796400.0],["2016-02-03",0.6255,0.6651,0.6176,0.6335,2635500.0],["2016-02-04",0.673,0.681,0.6255,0.6335,2671800.0],["2016-02-05",0.6255,0.673,0.6097,0.6651,2058600.0],["2016-02-08",0.6968,0.7126,0.673,0.7047,2468000.0],["2016-02-09",0.7206,0.7364,0.6889,0.6889,1634800.0],["2016-02-10",0.681,0.7206,0.681,0.7047,2213200.0],["2016-02-11",0.776,0.8156,0.7443,0.776,2620400.0],["2016-02-12",0.7997,0.8235,0.776,0.8235,1497100.0],["2016-02-16",0.7602,0.8156,0.7602,0.7839,2118000.0],["2016-02-17",0.776,0.8156,0.7522,0.8077,2217100.0],["2016-02-18",0.8077,0.8948,0.7839,0.8868,2797000.0],["2016-02-19",0.8789,0.8948,0.8552,0.8789,5682600.0],["2016-02-22",0.8235,0.8631,0.8156,0.8235,2935300.0],["2016-02-23",0.8393,0.871,0.8314,0.8473,1885000.0],["2016-02-24",0.8948,0.9264,0.8314,0.8552,2866200.0],["2016-02-25",0.8631,0.8948,0.8552,0.8868,1228500.0],["2016-02-26",0.8868,0.8948,0.8473,0.8552,1272800.0],["2016-02-29",0.8552,0.8948,0.8552,0.8868,1219200.0],["2016-03-01",0.8868,0.9027,0.8235,0.8235,2064300.0],["2016-03-02",0.8314,0.871,0.8314,0.8631,1379200.0],["2016-03-03",0.8631,0.9344,0.8552,0.9264,2221900.0],["2016-03-04",0.9344,1.0373,0.9264,0.9977,5120600.0],["2016-03-07",1.0056,1.0927,1.0056,1.0769,2879900.0],["2016-03-08",1.0848,1.0927,1.0135,1.0135,3170700.0],["2016-03-09",0.9898,1.0531,0.9581,1.0452,3568800.0],["2016-03-10",1.061,1.1244,1.0452,1.1006,3213500.0],["2016-03-11",1.1244,1.1244,1.0452,1.0452,3559200.0],["2016-03-14",1.0769,1.0848,1.0215,1.0452,5270600.0],["2016-03-15",1.0531,1.1402,1.0294,1.1323,3604300.0],["2016-03-16",1.1244,1.2748,1.1006,1.2669,4572100.0],["2016-03-17",1.2828,1.354,1.2273,1.2828,5580800.0],["2016-03-18",1.2352,1.3144,1.2115,1.2748,31442100.0],["2016-03-21",1.2511,1.3065,1.2273,1.2907,2807600.0],["2016-03-22",1.3065,1.3382,1.2669,1.3065,1995900.0],["2016-03-23",1.2273,1.2828,1.2036,1.2273,3403100.0],["2016-03-24",1.2115,1.2828,1.2115,1.259,1409900.0],["2016-03-28",1.259,1.2748,1.2273,1.2748,1134000.0],["2016-03-29",1.2828,1.3778,1.259,1.3778,3049600.0],["2016-03-30",1.3699,1.3857,1.3382,1.3619,2458900.0],["2016-03-31",1.3778,1.4015,1.3144,1.3144,2592300.0],["2016-04-01",1.2748,1.3461,1.2432,1.3461,2820200.0],["2016-04-04",1.3065,1.3223,1.2748,1.2907,2065000.0],["2016-04-05",1.2986,1.3223,1.2828,1.2907,1865000.0],["2016-04-06",1.2828,1.2986,1.2432,1.2511,2599100.0],["2016-04-07",1.2907,1.3065,1.259,1.2748,2905900.0],["2016-04-08",1.2907,1.3303,1.2907,1.3144,2336900.0],["2016-04-11",1.3382,1.4807,1.3303,1.4411,5092400.0],["2016-04-12",1.4886,1.4965,1.4174,1.4807,2280400.0],["2016-04-13",1.457,1.4807,1.4174,1.449,2526300.0],["2016-04-14",1.4332,1.449,1.354,1.3778,2411100.0],["2016-04-15",1.3699,1.4332,1.3382,1.4253,1597200.0],["2016-04-18",1.457,1.4728,1.4332,1.4411,1911800.0],["2016-04-19",1.4886,1.5599,1.4728,1.5599,3650400.0],["2016-04-20",1.5441,1.6312,1.5203,1.5361,3989400.0],["2016-04-21",1.5836,1.6153,1.552,1.5995,2452700.0],["2016-04-22",1.5757,1.6074,1.5124,1.5282,1893100.0],["2016-04-25",1.5599,1.5678,1.4965,1.5203,2092400.0],["2016-04-26",1.5282,1.5757,1.5124,1.5757,1879200.0],["2016-04-27",1.5757,1.6153,1.5599,1.6153,1677100.0],["2016-04-28",1.6312,1.6628,1.6074,1.647,3154400.0],["2016-04-29",1.6628,1.7658,1.6628,1.7578,4534500.0],["2016-05-02",1.8212,1.8291,1.7341,1.742,4402600.0],["2016-05-03",1.7578,1.7737,1.647,1.7103,4531500.0],["2016-05-04",1.6549,1.7024,1.5124,1.5836,3292600.0],["2016-05-05",1.5836,1.647,1.5361,1.5678,2264400.0],["2016-05-06",1.5836,1.6945,1.5836,1.6549,3952700.0],["2016-05-09",1.5916,1.5916,1.5361,1.5441,2255000.0],["2016-05-10",1.5441,1.6312,1.5045,1.6312,2506200.0],["2016-05-11",1.6628,1.6866,1.5757,1.6707,2514200.0],["2016-05-12",1.7024,1.7262,1.6232,1.6312,2236800.0],["2016-05-13",1.6787,1.7499,1.6391,1.7183,3450500.0],["2016-05-16",1.7816,1.8054,1.7183,1.7262,2737300.0],["2016-05-17",1.7262,1.7974,1.7103,1.7737,2580900.0],["2016-05-18",1.742,1.7578,1.5916,1.5995,3610500.0],["2016-05-19",1.5124,1.6549,1.4965,1.5995,2584900.0],["2016-05-20",1.6391,1.6391,1.5599,1.5757,3855400.0],["2016-05-23",1.5124,1.6074,1.5124,1.5361,1713400.0],["2016-05-24",1.5045,1.5441,1.449,1.4728,2783500.0],["2016-05-25",1.449,1.5441,1.3857,1.5282,3055000.0],["2016-05-26",1.552,1.5836,1.4886,1.4965,1770400.0],["2016-05-27",1.4649,1.5045,1.3857,1.3857,2343800.0],["2016-05-31",1.4411,1.4965,1.4253,1.4411,3194700.0],["2016-06-01",1.4807,1.4886,1.4015,1.4332,2498400.0],["2016-06-02",1.4332,1.4649,1.4174,1.4174,1615400.0],["2016-06-03",1.5441,1.6232,1.5361,1.6074,4964900.0],["2016-06-06",1.6312,1.6312,1.5124,1.5757,6117900.0],["2016-06-07",1.5757,1.5836,1.5282,1.552,3524800.0],["2016-06-08",1.6312,1.6707,1.6074,1.6391,4222300.0],["2016-06-09",1.6628,1.6866,1.6153,1.6787,2560500.0],["2016-06-10",1.7183,1.7183,1.6312,1.6312,3644500.0],["2016-06-13",1.7103,1.7499,1.6707,1.7262,4660600.0],["2016-06-14",1.742,1.742,1.6549,1.7341,5116000.0],["2016-06-15",1.7262,1.7658,1.6866,1.7499,9184700.0],["2016-06-16",1.8054,1.8608,1.7183,1.7262,6293600.0],["2016-06-17",1.7737,1.8054,1.6945,1.742,36768400.0],["2016-06-20",1.7183,1.8054,1.7024,1.7895,2694700.0],["2016-06-21",1.7578,1.7658,1.7103,1.7262,2941600.0],["2016-06-22",1.742,1.7658,1.6866,1.7658,3168500.0],["2016-06-23",1.7499,1.7578,1.7024,1.7262,2150100.0],["2016-06-24",1.8925,1.9558,1.837,1.9083,7050600.0],["2016-06-27",1.9241,1.9875,1.8845,1.9875,6320900.0],["2016-06-28",1.9162,1.9796,1.9162,1.94,4364300.0],["2016-06-29",1.9954,1.9954,1.9479,1.9637,4337000.0],["2016-06-30",1.9796,1.9875,1.9162,1.9875,2810300.0],["2016-07-01",2.0508,2.2409,2.0508,2.2171,4189800.0],["2016-07-05",2.1379,2.1696,2.0983,2.1538,6207400.0],["2016-07-06",2.2171,2.3359,2.1854,2.328,7955900.0],["2016-07-07",2.32,2.3359,2.1934,2.225,5379700.0],["2016-07-08",2.2329,2.3755,2.1775,2.3517,6303800.0],["2016-07-11",2.32,2.4151,2.2963,2.3992,5013700.0],["2016-07-12",2.3834,2.4071,2.2805,2.328,5458500.0],["2016-07-13",2.3438,2.4467,2.2963,2.4309,6100200.0],["2016-07-14",2.328,2.4151,2.3121,2.3834,4491200.0],["2016-07-15",2.3359,2.4071,2.3121,2.328,3721000.0],["2016-07-18",2.3755,2.3755,2.2884,2.3438,2382600.0],["2016-07-19",2.32,2.3517,2.2725,2.2805,3967200.0],["2016-07-20",2.2171,2.225,2.13,2.1538,5063000.0],["2016-07-21",2.1538,2.2725,2.13,2.2646,3866500.0],["2016-07-22",2.2488,2.2646,2.1775,2.225,1792300.0],["2016-07-25",2.1775,2.1933,2.1062,2.1379,3054800.0],["2016-07-26",2.1775,2.2409,2.1538,2.2013,2236400.0],["2016-07-27",2.2329,2.3913,2.2329,2.3676,4866600.0],["2016-07-28",2.3992,2.4071,2.3121,2.3834,4457400.0],["2016-07-29",2.423,2.5259,2.4071,2.4784,4916600.0],["2016-08-01",2.4942,2.5734,2.4784,2.518,2766900.0],["2016-08-02",2.5813,2.6051,2.5418,2.5655,4253100.0],["2016-08-03",2.5734,2.5734,2.4784,2.5576,3258000.0],["2016-08-04",2.613,2.7318,2.5972,2.6843,6824000.0],["2016-08-05",2.6209,2.6684,2.5893,2.6447,4597500.0],["2016-08-08",2.6526,2.7239,2.613,2.7001,4790800.0],["2016-08-09",2.716,2.811,2.7001,2.7714,3578300.0],["2016-08-10",2.8664,2.8822,2.7951,2.811,6239300.0],["2016-08-11",2.8506,2.8902,2.7555,2.7635,5748500.0],["2016-08-12",2.7635,2.8347,2.7001,2.7397,11730900.0],["2016-08-15",2.7714,2.8031,2.5893,2.6289,6363900.0],["2016-08-16",2.6764,2.7001,2.613,2.613,4895900.0],["2016-08-17",2.5734,2.6764,2.5418,2.6368,7383300.0],["2016-08-18",2.6922,2.716,2.6526,2.6843,3711900.0],["2016-08-19",2.6209,2.6684,2.6051,2.6368,5024400.0],["2016-08-22",2.5655,2.5972,2.4547,2.4705,5012600.0],["2016-08-23",2.4784,2.5338,2.4151,2.4151,4310900.0],["2016-08-24",2.3834,2.3913,2.2092,2.2409,6495000.0],["2016-08-25",2.2092,2.4388,2.1854,2.3596,7985700.0],["2016-08-26",2.4071,2.4942,2.2409,2.2963,10603800.0],["2016-08-29",2.2805,2.3121,2.2329,2.2725,4114500.0],["2016-08-30",2.2567,2.2646,2.0667,2.0983,6833600.0],["2016-08-31",2.035,2.0904,1.9875,1.9875,6944900.0],["2016-09-01",1.9875,2.13,1.9558,2.1062,6167200.0],["2016-09-02",2.2013,2.2409,2.1458,2.225,7792400.0],["2016-09-06",2.3121,2.3517,2.2725,2.3517,5550500.0],["2016-09-07",2.3676,2.3676,2.225,2.32,4685600.0],["2016-09-08",2.2725,2.3359,2.2646,2.3042,3354000.0],["2016-09-09",2.2409,2.2488,2.1221,2.1379,5134300.0],["2016-09-12",2.0825,2.2805,2.0667,2.2646,15744900.0],["2016-09-13",2.2567,2.2567,2.0983,2.1458,8705400.0],["2016-09-14",2.1538,2.2013,2.1142,2.1379,5915400.0],["2016-09-15",2.1379,2.1696,2.0667,2.13,5367600.0],["2016-09-16",2.13,2.1854,2.0746,2.1696,94367500.0],["2016-09-19",2.2171,2.2409,2.1775,2.2013,3743000.0],["2016-09-20",2.225,2.2805,2.1933,2.2646,4232100.0],["2016-09-21",2.328,2.4309,2.2805,2.4071,7745000.0],["2016-09-22",2.4863,2.4863,2.3596,2.3913,6055600.0],["2016-09-23",2.3755,2.4071,2.2805,2.2963,3474800.0],["2016-09-26",2.3359,2.3596,2.2805,2.2884,2133500.0],["2016-09-27",2.1142,2.1142,1.9479,2.0191,9935700.0],["2016-09-28",2.0587,2.13,1.9637,2.13,6628200.0],["2016-09-29",2.1142,2.1458,2.0587,2.0983,3744300.0],["2016-09-30",2.1617,2.1775,2.0667,2.0825,5647100.0],["2016-10-03",2.0825,2.1062,2.0271,2.0746,2842000.0],["2016-10-04",1.9796,1.9796,1.8529,1.8608,6971600.0],["2016-10-05",1.8845,1.9162,1.7816,1.8133,5696200.0],["2016-10-06",1.742,1.7974,1.7024,1.742,5553600.0],["2016-10-07",1.8054,1.837,1.7183,1.7578,5405600.0],["2016-10-10",1.8291,1.8291,1.7974,1.8212,1833700.0],["2016-10-11",1.7816,1.8133,1.742,1.742,3397500.0],["2016-10-12",1.7578,1.8766,1.7578,1.8687,4625400.0],["2016-10-13",1.9004,2.0112,1.8687,1.9637,5267900.0],["2016-10-14",1.9004,2.0112,1.9004,1.9558,4392500.0],["2016-10-17",1.9954,2.035,1.9716,2.0191,2891400.0],["2016-10-18",2.0667,2.1142,2.035,2.1062,2930500.0],["2016-10-19",2.1854,2.2171,2.1458,2.1775,4719900.0],["2016-10-20",2.2171,2.225,2.1221,2.2013,3137600.0],["2016-10-21",2.1775,2.2171,2.1538,2.2013,3009800.0],["2016-10-24",2.2013,2.2329,2.0983,2.1538,3789700.0],["2016-10-25",2.1775,2.328,2.1617,2.3121,5056600.0],["2016-10-26",2.2805,2.32,2.1854,2.2171,5096700.0],["2016-10-27",2.225,2.2409,2.1379,2.1617,3047400.0],["2016-10-28",2.1458,2.2567,2.1458,2.2013,4967900.0],["2016-10-31",2.1933,2.2884,2.1617,2.2884,2985300.0],["2016-11-01",2.3755,2.3834,2.2884,2.3121,4571500.0],["2016-11-02",2.3755,2.3992,2.2329,2.2725,6769200.0],["2016-11-03",2.2567,2.4071,2.225,2.3359,4217000.0],["2016-11-04",2.3359,2.3517,2.2409,2.2884,11528300.0],["2016-11-07",2.2171,2.2171,2.1221,2.1775,4371300.0],["2016-11-08",2.1696,2.2646,2.1062,2.1142,5420300.0],["2016-11-09",2.2963,2.3121,2.1142,2.1775,8803800.0],["2016-11-10",2.1775,2.1775,1.9954,2.0271,7820700.0],["2016-11-11",1.9954,2.0191,1.8212,1.8687,7045500.0],["2016-11-14",1.8608,1.9796,1.7658,1.8925,5264100.0],["2016-11-15",1.9004,2.035,1.8925,2.035,4263600.0],["2016-11-16",2.0429,2.0429,1.94,1.9716,2569300.0],["2016-11-17",1.9637,2.035,1.8529,1.9083,4931200.0],["2016-11-18",1.8608,1.9083,1.8291,1.8845,3683500.0],["2016-11-21",1.9162,1.9716,1.9083,1.94,4119400.0],["2016-11-22",1.94,1.9796,1.8845,1.9637,2189900.0],["2016-11-23",1.8529,1.9004,1.8212,1.8529,3806600.0],["2016-11-25",1.8529,1.8608,1.8212,1.8291,1240400.0],["2016-11-28",1.8925,1.9479,1.8449,1.9479,4442300.0],["2016-11-29",1.8925,1.9637,1.8766,1.9558,2451600.0],["2016-11-30",1.9004,1.94,1.8845,1.9162,2883900.0],["2016-12-01",1.8845,1.9875,1.8687,1.9162,4449800.0],["2016-12-02",1.9479,1.9954,1.94,1.9558,3550700.0],["2016-12-05",1.9558,1.9796,1.8766,1.9479,4694600.0],["2016-12-06",1.932,1.9954,1.932,1.9796,5272900.0],["2016-12-07",2.0429,2.0904,2.0033,2.0112,4550000.0],["2016-12-08",2.0112,2.035,1.9796,2.0191,3366600.0],["2016-12-09",2.0033,2.0112,1.9004,1.9004,5217000.0],["2016-12-12",1.8845,1.9479,1.8687,1.8766,4283000.0],["2016-12-13",1.8845,1.9162,1.8449,1.9004,3774900.0],["2016-12-14",1.9162,1.9637,1.7737,1.7816,6422100.0],["2016-12-15",1.7341,1.7341,1.5995,1.6232,7851600.0],["2016-12-16",1.6628,1.7341,1.6312,1.7341,12468600.0],["2016-12-19",1.7499,1.7737,1.6787,1.7183,3521300.0],["2016-12-20",1.6866,1.7341,1.647,1.7103,2750000.0],["2016-12-21",1.7341,1.7341,1.6707,1.6787,1428200.0],["2016-12-22",1.6707,1.7103,1.6549,1.6945,1525800.0],["2016-12-23",1.7103,1.7103,1.6549,1.6787,1679600.0],["2016-12-27",1.7262,1.7895,1.7024,1.7895,1996600.0],["2016-12-28",1.742,1.7895,1.7024,1.7895,3270300.0],["2016-12-29",1.8212,2.0033,1.8212,1.9954,4943900.0],["2016-12-30",2.0191,2.0508,1.8687,1.8766,5065100.0],["2017-01-03",1.94,2.0033,1.8845,2.0033,4117700.0],["2017-01-04",2.0429,2.0508,1.9716,2.0112,4511100.0],["2017-01-05",2.0587,2.225,2.0508,2.2013,7051400.0],["2017-01-06",2.1538,2.225,2.0667,2.1458,5338100.0],["2017-01-09",2.2013,2.225,2.1221,2.1379,4872100.0],["2017-01-10",2.1458,2.225,2.1458,2.1775,3881000.0],["2017-01-11",2.1696,2.2409,2.0983,2.1854,5978100.0],["2017-01-12",2.2409,2.2725,2.1379,2.1696,3994100.0],["2017-01-13",2.13,2.2092,2.1062,2.2013,4991200.0],["2017-01-17",2.2646,2.32,2.2567,2.2725,4198800.0],["2017-01-18",2.2884,2.2884,2.1538,2.2092,5144500.0],["2017-01-19",2.1617,2.2092,2.1062,2.1775,4944400.0],["2017-01-20",2.1775,2.2805,2.1617,2.2409,4829400.0],["2017-01-23",2.2884,2.3359,2.2409,2.328,4034200.0],["2017-01-24",2.328,2.4151,2.2963,2.328,4599800.0],["2017-01-25",2.2646,2.3359,2.2488,2.32,3821700.0],["2017-01-26",2.2646,2.3992,2.2488,2.328,5190000.0],["2017-01-27",2.3359,2.3596,2.2963,2.328,2787800.0],["2017-01-30",2.3676,2.4467,2.328,2.3517,4407500.0],["2017-01-31",2.4309,2.4547,2.3755,2.423,4530300.0],["2017-02-01",2.3913,2.5497,2.3517,2.5101,5593100.0],["2017-02-02",2.4942,2.5338,2.4071,2.4388,6194800.0],["2017-02-03",2.4388,2.4863,2.4151,2.4626,2847500.0],["2017-02-06",2.5497,2.6605,2.4547,2.6605,7832000.0],["2017-02-07",2.5972,2.7555,2.5813,2.6605,8769300.0],["2017-02-08",2.7318,2.7555,2.6447,2.716,5697800.0],["2017-02-09",2.716,2.7397,2.613,2.6209,6280100.0],["2017-02-10",2.5576,2.708,2.5418,2.7001,6315000.0],["2017-02-13",2.6764,2.6843,2.613,2.6526,4743500.0],["2017-02-14",2.6922,2.716,2.613,2.6843,5599800.0],["2017-02-15",2.6209,2.708,2.6209,2.6764,4756200.0],["2017-02-16",2.6843,2.7318,2.6684,2.6764,7996600.0],["2017-02-17",2.6526,2.6922,2.5497,2.5497,5955500.0],["2017-02-21",2.5101,2.613,2.4626,2.613,6816000.0],["2017-02-22",2.5734,2.6605,2.5497,2.6526,6402700.0],["2017-02-23",2.6922,2.7476,2.6447,2.7476,7529300.0],["2017-02-24",2.7872,2.811,2.6526,2.6605,8301700.0],["2017-02-27",2.6447,2.708,2.3992,2.3992,11991800.0],["2017-02-28",2.4705,2.5576,2.4151,2.4388,10918500.0],["2017-03-01",2.3755,2.5259,2.3438,2.5259,10994500.0],["2017-03-02",2.4784,2.5101,2.3121,2.32,9805200.0],["2017-03-03",2.2963,2.3992,2.2409,2.3755,10027000.0],["2017-03-06",2.3834,2.3834,2.2092,2.225,7457900.0],["2017-03-07",2.1854,2.32,2.1696,2.2409,7824900.0],["2017-03-08",2.2171,2.2884,2.1934,2.225,4239500.0],["2017-03-09",2.2171,2.2725,2.1934,2.2013,4028300.0],["2017-03-10",2.2329,2.3676,2.2013,2.3676,5144800.0],["2017-03-13",2.4151,2.4309,2.3359,2.3834,6044300.0],["2017-03-14",2.3834,2.4151,2.2013,2.225,6569300.0],["2017-03-15",2.2646,2.4547,2.2092,2.4467,11520200.0],["2017-03-16",2.5338,2.5338,2.3992,2.3992,5862500.0],["2017-03-17",2.4388,2.4388,2.2805,2.3755,12022000.0],["2017-03-20",2.3755,2.4388,2.328,2.4309,4007800.0],["2017-03-21",2.4309,2.4942,2.4071,2.4626,8832000.0],["2017-03-22",2.4942,2.5022,2.4151,2.423,3844400.0],["2017-03-23",2.4309,2.4388,2.3042,2.3438,6317400.0],["2017-03-24",2.328,2.3676,2.2805,2.3042,5844500.0],["2017-03-27",2.3755,2.3834,2.32,2.3517,2932600.0],["2017-03-28",2.3359,2.3517,2.2171,2.2409,7782500.0],["2017-03-29",2.2567,2.2963,2.2171,2.2646,4457500.0],["2017-03-30",2.2488,2.2646,2.225,2.2329,3521900.0],["2017-03-31",2.2488,2.2884,2.2171,2.2409,3964200.0],["2017-04-03",2.2409,2.2884,2.225,2.2725,3599000.0],["2017-04-04",2.2805,2.3042,2.2329,2.2646,3279800.0],["2017-04-05",2.225,2.2725,2.1775,2.2488,5938400.0],["2017-04-06",2.2567,2.2567,2.1934,2.225,2298000.0],["2017-04-07",2.2646,2.2805,2.1775,2.1854,4306500.0],["2017-04-10",2.1775,2.225,2.1458,2.2013,3028300.0],["2017-04-11",2.2329,2.32,2.225,2.2963,5734000.0],["2017-04-12",2.3121,2.3359,2.2646,2.32,4105600.0],["2017-04-13",2.3042,2.3438,2.2725,2.2884,5490200.0],["2017-04-17",2.2805,2.2884,2.1934,2.2092,6593500.0],["2017-04-18",2.2013,2.2409,2.1775,2.2329,6010300.0],["2017-04-19",2.2013,2.2409,2.1538,2.2171,10734300.0],["2017-04-20",2.2013,2.2171,2.1538,2.1854,6789400.0],["2017-04-21",2.2013,2.2013,2.1379,2.1617,5201000.0],["2017-04-24",2.1379,2.1458,2.0825,2.1062,6867400.0],["2017-04-25",2.0587,2.0667,1.9716,2.0112,10457400.0],["2017-04-26",2.0112,2.0191,1.9004,2.0191,10722400.0],["2017-04-27",2.0033,2.0033,1.9162,1.9796,6392800.0],["2017-04-28",1.9796,2.0191,1.932,2.0112,5701300.0],["2017-05-01",1.9875,1.9875,1.8845,1.9083,5296500.0],["2017-05-02",1.8845,1.932,1.8529,1.9004,7519300.0],["2017-05-03",1.8687,1.932,1.8529,1.8687,7741800.0],["2017-05-04",1.8212,1.8449,1.7024,1.7103,8082100.0],["2017-05-05",1.7499,1.7895,1.7262,1.7816,5364000.0],["2017-05-08",1.7895,1.8054,1.7578,1.7895,4040000.0],["2017-05-09",1.7816,1.7895,1.742,1.7737,5451800.0],["2017-05-10",1.8054,1.8212,1.7658,1.7974,3479400.0],["2017-05-11",1.8054,1.932,1.7895,1.932,6406900.0],["2017-05-12",1.9479,1.9796,1.932,1.9558,8403400.0],["2017-05-15",1.9875,1.9954,1.8925,1.9479,4058400.0],["2017-05-16",1.9479,1.9954,1.94,1.9637,3516900.0],["2017-05-17",2.0033,2.0508,1.9558,1.9954,5335800.0],["2017-05-18",1.9796,1.9796,1.9004,1.932,8351200.0],["2017-05-19",1.9558,1.9875,1.9479,1.9716,4772900.0],["2017-05-22",1.9875,2.0112,1.9479,1.9558,2958400.0],["2017-05-23",1.9796,1.9954,1.8845,1.9083,6188200.0],["2017-05-24",1.9083,1.9716,1.8608,1.9558,7230000.0],["2017-05-25",1.94,1.9716,1.9083,1.9479,3034200.0],["2017-05-26",1.9796,1.9875,1.9479,1.9479,2119500.0],["2017-05-30",1.932,1.9558,1.9083,1.9479,2004300.0],["2017-05-31",1.9479,2.0033,1.9241,1.9875,3339800.0],["2017-06-01",1.9479,1.9716,1.9241,1.932,2309300.0],["2017-06-02",1.9241,2.0033,1.9241,1.9875,2884800.0],["2017-06-05",1.9954,2.035,1.9637,2.0191,3876100.0],["2017-06-06",2.0667,2.2329,2.0587,2.2329,9633100.0],["2017-06-07",2.1934,2.2409,2.1617,2.2171,5954600.0],["2017-06-08",2.1934,2.2329,2.1538,2.2013,6011800.0],["2017-06-09",2.1458,2.2013,2.13,2.1617,5127400.0],["2017-06-12",2.1775,2.225,2.1458,2.2092,6441200.0],["2017-06-13",2.1775,2.225,2.1696,2.1934,4650100.0],["2017-06-14",2.225,2.2725,2.1142,2.13,11404400.0],["2017-06-15",2.0904,2.1775,2.0904,2.1142,4292700.0],["2017-06-16",2.1379,2.1854,2.1221,2.1538,20755900.0],["2017-06-19",2.1379,2.1933,2.1379,2.1854,4019800.0],["2017-06-20",2.1696,2.2329,2.1538,2.2092,4142600.0],["2017-06-21",2.225,2.2646,2.2092,2.2567,3795300.0],["2017-06-22",2.2725,2.32,2.2567,2.32,5477000.0],["2017-06-23",2.3121,2.3438,2.2963,2.3438,4116300.0],["2017-06-26",2.2963,2.32,2.2805,2.2884,2358100.0],["2017-06-27",2.3121,2.328,2.2488,2.2884,2700200.0],["2017-06-28",2.2884,2.32,2.2725,2.2805,2577200.0],["2017-06-29",2.2646,2.2725,2.2013,2.2171,3167400.0],["2017-06-30",2.2013,2.2409,2.1934,2.225,4058900.0],["2017-07-03",2.1696,2.2171,2.1538,2.1854,1274300.0],["2017-07-05",2.1617,2.225,2.1617,2.2171,2752400.0],["2017-07-06",2.225,2.225,2.1221,2.1538,3899600.0],["2017-07-07",2.1379,2.1379,2.0508,2.0746,4375400.0],["2017-07-10",2.0508,2.1934,2.035,2.1775,5724800.0],["2017-07-11",2.1696,2.1696,2.1062,2.1538,4404900.0],["2017-07-12",2.1696,2.1854,2.1142,2.13,4123700.0],["2017-07-13",2.1221,2.1221,2.0587,2.0825,2696000.0],["2017-07-14",2.1221,2.1696,2.1221,2.1458,2565700.0],["2017-07-17",2.1617,2.2013,2.1538,2.1775,2629900.0],["2017-07-18",2.2013,2.225,2.1696,2.1775,1987700.0],["2017-07-19",2.1696,2.2092,2.1538,2.1775,1771400.0],["2017-07-20",2.1617,2.1775,2.13,2.1458,1584600.0],["2017-07-21",2.1696,2.1854,2.1379,2.1458,3422100.0],["2017-07-24",2.1221,2.1617,2.0983,2.0983,1702000.0],["2017-07-25",2.1062,2.1379,2.0429,2.0746,3475200.0],["2017-07-26",2.0508,2.1538,2.0271,2.1538,3247400.0],["2017-07-27",2.1538,2.1538,2.0587,2.0587,3016900.0],["2017-07-28",2.0904,2.1538,2.0904,2.1379,1746000.0],["2017-07-31",2.1379,2.1379,1.9716,1.9954,4258100.0],["2017-08-01",1.9796,2.0112,1.9558,1.9796,3504500.0],["2017-08-02",1.9716,1.9796,1.9241,1.94,2095300.0],["2017-08-03",1.9637,1.9875,1.9479,1.9796,1826300.0],["2017-08-04",1.9558,1.9637,1.8608,1.8608,3745900.0],["2017-08-07",1.8766,1.932,1.8291,1.9004,1164300.0],["2017-08-08",1.9162,1.932,1.8766,1.8845,1696500.0],["2017-08-09",1.9479,1.9716,1.9241,1.9558,2406400.0],["2017-08-10",1.9796,2.0508,1.9716,2.0271,2900900.0],["2017-08-11",2.035,2.0508,1.9875,2.0429,2529300.0],["2017-08-14",2.0191,2.035,1.9875,2.0033,1504400.0],["2017-08-15",1.9637,1.9637,1.9083,1.9241,2649500.0],["2017-08-16",1.9083,1.9875,1.9083,1.9716,3166400.0],["2017-08-17",1.9796,2.0112,1.9637,1.9875,2111500.0],["2017-08-18",2.035,2.035,1.9558,1.9637,2047500.0],["2017-08-21",1.9875,2.0112,1.9796,2.0112,1317700.0],["2017-08-22",1.9875,2.0033,1.9558,1.9796,1381800.0],["2017-08-23",1.9875,2.0271,1.9637,2.0271,1591600.0],["2017-08-24",2.0033,2.0191,1.9796,2.0112,1341400.0],["2017-08-25",2.0271,2.0429,1.9875,2.0271,1431800.0],["2017-08-28",2.0587,2.1538,2.0429,2.1538,3533800.0],["2017-08-29",2.2329,2.2329,2.0904,2.13,4096200.0],["2017-08-30",2.13,2.1458,2.0904,2.1142,1818200.0],["2017-08-31",2.1062,2.1854,2.0983,2.1854,3406900.0],["2017-09-01",2.1775,2.2092,2.1379,2.1934,3170300.0],["2017-09-05",2.2171,2.2805,2.2092,2.2805,4031700.0],["2017-09-06",2.2805,2.2805,2.1934,2.2092,4257000.0],["2017-09-07",2.2409,2.2805,2.225,2.2646,3916100.0],["2017-09-08",2.2646,2.2725,2.1617,2.1854,2486900.0],["2017-09-11",2.1458,2.1854,2.1142,2.1221,2831000.0],["2017-09-12",2.0983,2.1775,2.0983,2.1617,3653900.0],["2017-09-13",2.1458,2.1617,2.0904,2.0904,2993800.0],["2017-09-14",2.0983,2.1696,2.0983,2.13,2205700.0],["2017-09-15",2.1379,2.1458,2.0983,2.1458,8061000.0],["2017-09-18",2.0825,2.1062,2.0508,2.0667,2986400.0],["2017-09-19",2.0904,2.13,2.0746,2.1062,2269900.0],["2017-09-20",2.1142,2.1775,2.0271,2.0429,4772600.0],["2017-09-21",2.0429,2.0904,2.035,2.0508,1892000.0],["2017-09-22",2.0746,2.1142,2.0746,2.0904,2068400.0],["2017-09-25",2.1142,2.2884,2.0904,2.2805,8538500.0],["2017-09-26",2.2488,2.2646,2.2013,2.2329,5445400.0],["2017-09-27",2.1934,2.2646,2.1934,2.2013,2496100.0],["2017-09-28",2.2092,2.2567,2.2013,2.225,2985400.0],["2017-09-29",2.2092,2.2409,2.1854,2.2171,2274500.0],["2017-10-02",2.1854,2.225,2.1696,2.1934,2454400.0],["2017-10-03",2.2013,2.2567,2.2013,2.2329,2032200.0],["2017-10-04",2.2488,2.2963,2.2409,2.2725,3435000.0],["2017-10-05",2.2646,2.2805,2.2329,2.2567,1404700.0],["2017-10-06",2.2409,2.2725,2.2013,2.2409,5019200.0],["2017-10-09",2.2805,2.2884,2.2409,2.2725,1594100.0],["2017-10-10",2.2884,2.2884,2.2013,2.225,2664800.0],["2017-10-11",2.225,2.2409,2.1379,2.2092,4609300.0],["2017-10-12",2.2092,2.2092,2.1617,2.1854,5339300.0],["2017-10-13",2.2013,2.2409,2.1775,2.2013,2588400.0],["2017-10-16",2.1934,2.1934,2.0904,2.0983,6747800.0],["2017-10-17",2.0667,2.1062,2.0667,2.0825,6045400.0],["2017-10-18",2.0904,2.1062,2.0667,2.0746,3324600.0],["2017-10-19",2.0746,2.13,2.0667,2.1142,2355900.0],["2017-10-20",2.0983,2.0983,2.0191,2.035,2955100.0],["2017-10-23",2.0271,2.0429,2.0033,2.0033,4155000.0],["2017-10-24",2.0112,2.0191,1.9796,1.9875,2193000.0],["2017-10-25",2.0033,2.0033,1.9241,1.9241,4382300.0],["2017-10-26",1.94,1.9716,1.932,1.94,3291300.0],["2017-10-27",1.9558,2.0112,1.932,1.9796,2875100.0],["2017-10-30",2.0033,2.0825,1.9875,2.0429,2671300.0],["2017-10-31",2.0429,2.0429,2.0033,2.0033,2919400.0],["2017-11-01",2.035,2.0508,2.0033,2.0112,2002400.0],["2017-11-02",2.0429,2.0508,1.9796,1.9954,2477900.0],["2017-11-03",1.9875,2.0191,1.9716,2.0112,2142500.0],["2017-11-06",2.0271,2.0667,2.0033,2.0587,2624200.0],["2017-11-07",2.0587,2.0587,2.0191,2.0271,1741300.0],["2017-11-08",2.0508,2.13,2.0508,2.0983,3703900.0],["2017-11-09",2.1221,2.1379,2.1062,2.1379,4757800.0],["2017-11-10",2.13,2.1379,2.0746,2.0904,3136100.0],["2017-11-13",2.1062,2.1142,2.0746,2.0983,3103100.0],["2017-11-14",2.0825,2.13,2.0587,2.0746,4068300.0],["2017-11-15",2.0825,2.1062,2.0667,2.0825,2555500.0],["2017-11-16",2.0904,2.1379,2.0825,2.1379,4473100.0],["2017-11-17",2.1379,2.2092,2.13,2.1775,3567400.0],["2017-11-20",2.1617,2.1696,2.0904,2.0904,2338600.0],["2017-11-21",2.0825,2.1221,2.0825,2.0904,1755800.0],["2017-11-22",2.1062,2.1379,2.0746,2.1379,2541400.0],["2017-11-24",2.1221,2.13,2.0825,2.0904,1129400.0],["2017-11-27",2.1221,2.13,2.0983,2.1142,1548300.0],["2017-11-28",2.1142,2.1221,2.0667,2.0746,3740000.0],["2017-11-29",2.0587,2.0746,2.035,2.0508,2280200.0],["2017-11-30",2.0429,2.0587,2.0112,2.0112,2264600.0],["2017-12-01",2.0271,2.1142,2.0271,2.0429,2442100.0],["2017-12-04",2.0587,2.0825,2.0508,2.0587,1742900.0],["2017-12-05",2.0429,2.0667,2.0191,2.0191,2244600.0],["2017-12-06",2.0112,2.0904,2.0112,2.0667,4375100.0],["2017-12-07",2.0429,2.0746,2.0191,2.0508,3083400.0],["2017-12-08",2.0429,2.0825,2.0271,2.0746,2081500.0],["2017-12-11",2.0746,2.13,2.0746,2.1142,3541300.0],["2017-12-12",2.0746,2.1221,2.0746,2.0904,2406300.0],["2017-12-13",2.0983,2.2805,2.0983,2.2567,5992700.0],["2017-12-14",2.2409,2.2884,2.225,2.2725,4121900.0],["2017-12-15",2.3042,2.3042,2.225,2.2329,10091100.0],["2017-12-18",2.2725,2.2725,2.2171,2.2488,3188700.0],["2017-12-19",2.2567,2.2567,2.2092,2.2409,3234500.0],["2017-12-20",2.2409,2.2805,2.225,2.2805,3007900.0],["2017-12-21",2.2646,2.2963,2.2488,2.2884,2298600.0],["2017-12-22",2.2725,2.328,2.2567,2.328,2232200.0],["2017-12-26",2.3517,2.4467,2.3438,2.4467,1689700.0],["2017-12-27",2.4388,2.4388,2.3438,2.3596,3754400.0],["2017-12-28",2.3834,2.423,2.3596,2.3834,2242700.0],["2017-12-29",2.423,2.4784,2.3676,2.4547,5475100.0],["2018-01-02",2.518,2.518,2.423,2.4309,5154800.0],["2018-01-03",2.4151,2.4309,2.32,2.3992,6931000.0],["2018-01-04",2.3676,2.3992,2.3517,2.3992,6146500.0],["2018-01-05",2.3438,2.4151,2.3438,2.3596,2509000.0],["2018-01-08",2.3438,2.3676,2.2963,2.32,2885200.0],["2018-01-09",2.2963,2.328,2.2409,2.2567,5259300.0],["2018-01-10",2.2805,2.3676,2.2805,2.3596,5195400.0],["2018-01-11",2.4151,2.4151,2.3121,2.328,6372900.0],["2018-01-12",2.3517,2.4626,2.3438,2.4309,6114800.0],["2018-01-16",2.5022,2.5497,2.4784,2.5259,7325900.0],["2018-01-17",2.518,2.5418,2.4705,2.4863,5400700.0],["2018-01-18",2.4863,2.4942,2.3913,2.4151,7305200.0],["2018-01-19",2.4388,2.4388,2.3913,2.4151,2880500.0],["2018-01-22",2.4309,2.4547,2.3834,2.3913,2880300.0],["2018-01-23",2.3913,2.5259,2.3755,2.4942,6227900.0],["2018-01-24",2.5734,2.6051,2.5101,2.5655,7177600.0],["2018-01-25",2.613,2.613,2.4467,2.4626,9600600.0],["2018-01-26",2.5101,2.5338,2.4863,2.518,3784100.0],["2018-01-29",2.5338,2.5338,2.3992,2.3992,6406600.0],["2018-01-30",2.4388,2.4547,2.3596,2.3596,5702800.0],["2018-01-31",2.4151,2.4388,2.2963,2.3913,5197200.0],["2018-02-01",2.3834,2.4467,2.3755,2.4309,5227900.0],["2018-02-02",2.3992,2.3992,2.3042,2.32,6575900.0],["2018-02-05",2.328,2.3755,2.2963,2.3438,4675900.0],["2018-02-06",2.328,2.3359,2.2171,2.2171,6312100.0],["2018-02-07",2.2171,2.2725,2.1775,2.1934,5009800.0],["2018-02-08",2.2013,2.3121,2.2013,2.2567,6800100.0],["2018-02-09",2.2646,2.2646,2.0983,2.1458,7606000.0],["2018-02-12",2.1775,2.328,2.1775,2.3121,5026400.0],["2018-02-13",2.328,2.3596,2.2488,2.2884,2981900.0],["2018-02-14",2.2884,2.4467,2.2646,2.423,8673400.0],["2018-02-15",2.4388,2.4388,2.3517,2.423,4882600.0],["2018-02-16",2.4151,2.4309,2.2725,2.3042,5570300.0],["2018-02-20",2.2567,2.3042,2.2488,2.2567,3579300.0],["2018-02-21",2.2884,2.3755,2.2805,2.2884,3931500.0],["2018-02-22",2.2963,2.3517,2.2805,2.3042,3258600.0],["2018-02-23",2.32,2.423,2.2963,2.3913,4045500.0],["2018-02-26",2.423,2.4942,2.4071,2.4942,3874800.0],["2018-02-27",2.4705,2.4784,2.3517,2.3596,5652300.0],["2018-02-28",2.3676,2.3913,2.3438,2.3517,3752300.0],["2018-03-01",2.32,2.4388,2.2884,2.4151,4540800.0],["2018-03-02",2.4784,2.4784,2.3676,2.3755,2793800.0],["2018-03-05",2.3834,2.3834,2.2884,2.2963,3609200.0],["2018-03-06",2.3359,2.3992,2.3359,2.3676,3253900.0],["2018-03-07",2.3517,2.3596,2.3042,2.3359,2610000.0],["2018-03-08",2.3359,2.3596,2.2567,2.2963,3971200.0],["2018-03-09",2.2646,2.3359,2.2646,2.2963,2468300.0],["2018-03-12",2.2805,2.3042,2.2488,2.2805,4537200.0],["2018-03-13",2.2805,2.32,2.2488,2.2884,4127900.0],["2018-03-14",2.2884,2.3042,2.2567,2.2646,4725900.0],["2018-03-15",2.2963,2.3517,2.2329,2.3359,6223700.0],["2018-03-16",2.32,2.3438,2.3042,2.3042,13413500.0],["2018-03-19",2.2963,2.3042,2.1617,2.1775,5845700.0],["2018-03-20",2.1696,2.1934,2.1379,2.1458,3399900.0],["2018-03-21",2.1696,2.2329,2.1379,2.2013,5102300.0],["2018-03-22",2.2013,2.2092,2.1458,2.1617,4396200.0],["2018-03-23",2.2409,2.2409,2.1775,2.1854,4405200.0],["2018-03-26",2.1934,2.2329,2.1775,2.2171,3444800.0],["2018-03-27",2.1775,2.2171,2.1538,2.1775,4384400.0],["2018-03-28",2.1458,2.1775,2.1062,2.1221,3784800.0],["2018-03-29",2.13,2.1854,2.13,2.1617,3062800.0],["2018-04-02",2.1854,2.2013,2.1696,2.1934,3283200.0],["2018-04-03",2.1854,2.1934,2.1379,2.1696,2763300.0],["2018-04-04",2.1854,2.1854,2.0983,2.1221,1977700.0],["2018-04-05",2.0904,2.1379,2.0904,2.13,2144500.0],["2018-04-06",2.1458,2.1538,2.1142,2.1379,1552700.0],["2018-04-09",2.13,2.1933,2.1221,2.1538,1916300.0],["2018-04-10",2.1696,2.1854,2.1458,2.1775,1593200.0],["2018-04-11",2.225,2.3913,2.225,2.2884,9899300.0],["2018-04-12",2.2646,2.2963,2.2329,2.2884,2920900.0],["2018-04-13",2.2963,2.328,2.2567,2.2567,2788400.0],["2018-04-16",2.2567,2.2805,2.225,2.2646,1676200.0],["2018-04-17",2.2567,2.3359,2.2409,2.3042,3203900.0],["2018-04-18",2.3517,2.3834,2.2963,2.328,5302300.0],["2018-04-19",2.328,2.3517,2.2646,2.3121,3421600.0],["2018-04-20",2.2963,2.2963,2.2329,2.2488,1939400.0],["2018-04-23",2.225,2.225,2.1854,2.2092,2043500.0],["2018-04-24",2.2329,2.2567,2.2092,2.2567,2591700.0],["2018-04-25",2.2092,2.2725,2.2092,2.2409,1961600.0],["2018-04-26",2.2488,2.2725,2.2329,2.2488,1869800.0],["2018-04-27",2.2725,2.2963,2.2567,2.2646,1614100.0],["2018-04-30",2.2409,2.2805,2.2329,2.2725,1992200.0],["2018-05-01",2.2488,2.2567,2.1934,2.2329,2158700.0],["2018-05-02",2.2329,2.3121,2.2329,2.2567,3313700.0],["2018-05-03",2.2884,2.2963,2.2488,2.2567,1575600.0],["2018-05-04",2.2409,2.2884,2.2409,2.2409,1381100.0],["2018-05-07",2.2646,2.2725,2.2409,2.2567,1254100.0],["2018-05-08",2.2409,2.2884,2.2171,2.2567,1794400.0],["2018-05-09",2.2646,2.2805,2.2488,2.2567,3802200.0],["2018-05-10",2.2963,2.328,2.2646,2.2884,3096600.0],["2018-05-11",2.3042,2.3042,2.2646,2.2884,1624700.0],["2018-05-14",2.2884,2.2963,2.2329,2.2488,2181200.0],["2018-05-15",2.2092,2.2092,2.1617,2.1696,3881100.0],["2018-05-16",2.1775,2.1934,2.13,2.1458,3079000.0],["2018-05-17",2.1458,2.1696,2.1142,2.1458,2989600.0],["2018-05-18",2.1538,2.1538,2.0983,2.13,3818300.0],["2018-05-21",2.0983,2.1379,2.0587,2.0667,2692100.0],["2018-05-22",2.0825,2.13,2.0746,2.0825,3156900.0],["2018-05-23",2.0904,2.1221,2.0667,2.1142,3073100.0],["2018-05-24",2.1221,2.1775,2.1142,2.1538,2903700.0],["2018-05-25",2.1221,2.1458,2.0904,2.1062,2664200.0],["2018-05-29",2.0983,2.1379,2.0746,2.1221,2295100.0],["2018-05-30",2.1458,2.2171,2.13,2.1775,3478700.0],["2018-05-31",2.1854,2.2013,2.1617,2.1617,2011900.0],["2018-06-01",2.1379,2.1696,2.1379,2.1538,2528400.0],["2018-06-04",2.1775,2.1854,2.1221,2.1379,2438400.0],["2018-06-05",2.1379,2.1696,2.13,2.1538,1584800.0],["2018-06-06",2.1458,2.1775,2.1458,2.1538,1594700.0],["2018-06-07",2.1458,2.1617,2.1221,2.13,2381800.0],["2018-06-08",2.1379,2.1458,2.1142,2.13,1796500.0],["2018-06-11",2.1379,2.1458,2.1142,2.13,3664500.0],["2018-06-12",2.1221,2.1379,2.1062,2.1221,2142500.0],["2018-06-13",2.1142,2.1379,2.0825,2.1142,3162900.0],["2018-06-14",2.1379,2.1379,2.0429,2.0667,4758800.0],["2018-06-15",2.0508,2.0508,2.0033,2.0033,9673000.0],["2018-06-18",2.0112,2.035,2.0033,2.0271,1753700.0],["2018-06-19",2.0112,2.035,1.9954,2.0271,2096900.0],["2018-06-20",2.0191,2.0429,2.0033,2.0191,1831700.0],["2018-06-21",2.0191,2.0429,2.0033,2.0271,1494900.0],["2018-06-22",2.0429,2.0746,2.035,2.0667,1447500.0],["2018-06-25",2.0667,2.0825,2.0033,2.0033,2014000.0],["2018-06-26",1.9875,2.0429,1.9875,2.0191,1806700.0],["2018-06-27",2.0191,2.0508,2.0033,2.0112,1919000.0],["2018-06-28",2.0112,2.0429,2.0112,2.0191,1446700.0],["2018-06-29",2.0191,2.0667,2.0191,2.0429,1622100.0],["2018-07-02",2.0271,2.0429,2.0112,2.0271,1122000.0],["2018-07-03",2.0429,2.0667,2.0191,2.0587,1763800.0],["2018-07-05",2.0587,2.0667,2.0112,2.0271,1380600.0],["2018-07-06",2.035,2.035,1.9954,2.0112,2329000.0],["2018-07-09",2.035,2.035,1.9637,1.9637,2472800.0],["2018-07-10",1.9558,1.9716,1.932,1.9479,1816300.0],["2018-07-11",1.94,2.0271,1.9241,1.9479,3736700.0],["2018-07-12",1.9637,1.9796,1.9558,1.9637,2544400.0],["2018-07-13",1.9716,1.9716,1.94,1.9558,1109200.0],["2018-07-16",1.9479,1.9875,1.94,1.9716,1626300.0],["2018-07-17",1.9716,2.0429,1.9479,2.0271,5379500.0],["2018-07-18",2.0191,2.035,1.9954,2.0033,3044300.0],["2018-07-19",1.9796,2.035,1.9637,2.0191,2678200.0],["2018-07-20",2.0271,2.0508,2.0191,2.0271,1774100.0],["2018-07-23",2.0033,2.035,1.9875,2.0112,1524900.0],["2018-07-24",2.0033,2.0191,1.9875,1.9875,1414200.0],["2018-07-25",2.0033,2.0271,1.9875,2.0033,1282500.0],["2018-07-26",1.9875,2.0429,1.9875,2.0112,2650200.0],["2018-07-27",2.0033,2.035,1.9875,1.9875,2144600.0],["2018-07-30",1.9875,2.0033,1.9558,1.9558,2628000.0],["2018-07-31",1.9716,1.9954,1.9558,1.9637,1805900.0],["2018-08-01",1.9716,1.9796,1.9241,1.932,3186000.0],["2018-08-02",1.932,1.9479,1.9083,1.932,3245500.0],["2018-08-03",1.94,1.9875,1.94,1.94,1604000.0],["2018-08-06",1.932,1.9637,1.9162,1.9241,1684900.0],["2018-08-07",1.932,1.9479,1.9004,1.9083,2471600.0],["2018-08-08",1.9004,2.0191,1.9004,1.9558,3167100.0],["2018-08-09",1.9716,1.9796,1.9479,1.9479,1017400.0],["2018-08-10",1.9558,2.0033,1.932,1.94,1999600.0],["2018-08-13",1.94,1.94,1.8291,1.8291,4351000.0],["2018-08-14",1.8608,1.8608,1.7737,1.7816,3282700.0],["2018-08-15",1.742,1.7578,1.6787,1.6787,5578300.0],["2018-08-16",1.7024,1.7499,1.6628,1.6707,2387100.0],["2018-08-17",1.6866,1.7341,1.6787,1.7103,2959600.0],["2018-08-20",1.7578,1.8766,1.7499,1.8608,3919700.0],["2018-08-21",1.8608,1.8925,1.8133,1.837,2183000.0],["2018-08-22",1.8608,1.8687,1.8291,1.8291,1419200.0],["2018-08-23",1.8212,1.8212,1.7341,1.7499,3027500.0],["2018-08-24",1.7895,1.8766,1.7816,1.8449,2508200.0],["2018-08-27",1.8608,1.9241,1.837,1.9162,2874400.0],["2018-08-28",1.932,1.9479,1.837,1.8529,1885300.0],["2018-08-29",1.8529,1.8845,1.8449,1.8608,1127700.0],["2018-08-30",1.8449,1.8608,1.8212,1.8449,1710700.0],["2018-08-31",1.8291,1.8687,1.8291,1.8529,1896100.0],["2018-09-04",1.8449,1.8529,1.7895,1.837,2230900.0],["2018-09-05",1.8449,1.8529,1.7737,1.7974,2040400.0],["2018-09-06",1.837,1.8608,1.8133,1.8291,1838400.0],["2018-09-07",1.8054,1.8449,1.7658,1.7816,2316300.0],["2018-09-10",1.7895,1.8054,1.7341,1.7341,2470800.0],["2018-09-11",1.7262,1.7578,1.7024,1.742,1827900.0],["2018-09-12",1.742,1.8449,1.7262,1.7895,3819500.0],["2018-09-13",1.8212,1.837,1.7499,1.7578,2631400.0],["2018-09-14",1.7499,1.7816,1.742,1.742,2817900.0],["2018-09-17",1.7578,1.7895,1.7499,1.7658,3550400.0],["2018-09-18",1.7737,1.7816,1.742,1.7499,2376500.0],["2018-09-19",1.7499,1.8054,1.7499,1.7895,4394600.0],["2018-09-20",1.8212,1.8212,1.7578,1.7974,3034800.0],["2018-09-21",1.7737,1.8133,1.7341,1.7658,12703700.0],["2018-09-24",1.7895,1.8133,1.7737,1.7974,2870200.0],["2018-09-25",1.8054,1.837,1.7974,1.8054,2482100.0],["2018-09-26",1.8054,1.8291,1.7499,1.7895,3639000.0],["2018-09-27",1.7578,1.7816,1.7024,1.7183,4554200.0],["2018-09-28",1.7183,1.837,1.7183,1.8212,2846700.0],["2018-10-01",1.8212,1.837,1.7974,1.8133,1819600.0],["2018-10-02",1.837,1.9479,1.837,1.8925,5113400.0],["2018-10-03",1.9083,1.94,1.8766,1.9241,2890200.0],["2018-10-04",1.94,1.9954,1.9083,1.932,3181500.0],["2018-10-05",1.9558,1.9875,1.932,1.932,2787400.0],["2018-10-08",1.9004,1.9954,1.8845,1.9954,4960800.0],["2018-10-09",1.9558,1.9796,1.8925,1.9083,3094700.0],["2018-10-10",1.9083,1.94,1.8608,1.9241,3206800.0],["2018-10-11",1.9558,2.0587,1.9241,2.0429,9619900.0],["2018-10-12",2.0429,2.1142,2.035,2.0746,6385500.0],["2018-10-15",2.1221,2.1617,2.0825,2.1062,5623900.0],["2018-10-16",2.1142,2.1458,2.0825,2.1221,3432900.0],["2018-10-17",2.1221,2.1538,2.0667,2.0904,3078900.0],["2018-10-18",2.0983,2.1142,2.0429,2.0508,4044200.0],["2018-10-19",2.0825,2.0904,2.0429,2.0746,1896600.0],["2018-10-22",2.0587,2.0983,2.035,2.0825,2635600.0],["2018-10-23",2.1538,2.2013,2.13,2.1617,5693900.0],["2018-10-24",2.1458,2.1854,2.1221,2.1538,3358000.0],["2018-10-25",2.1854,2.1933,1.9954,1.9954,5565400.0],["2018-10-26",2.0429,2.0983,2.0191,2.0191,4942000.0],["2018-10-29",2.0191,2.0825,1.9954,2.0429,3517900.0],["2018-10-30",2.0191,2.0904,2.0191,2.0508,3570900.0],["2018-10-31",2.0191,2.0271,1.94,1.9479,5259900.0],["2018-11-01",1.9954,2.0667,1.9875,2.0191,4034200.0],["2018-11-02",2.0191,2.0667,2.0033,2.0429,3143300.0],["2018-11-05",2.0429,2.0825,2.0191,2.0191,3000700.0],["2018-11-06",2.0429,2.0667,2.0112,2.0429,2223600.0],["2018-11-07",2.0904,2.1458,2.0429,2.0983,4872400.0],["2018-11-08",2.1142,2.1142,2.0271,2.0271,3788400.0],["2018-11-09",1.9875,2.0429,1.9796,2.0191,5280300.0],["2018-11-12",1.9875,2.0191,1.9558,1.9637,3061000.0],["2018-11-13",1.9637,1.9875,1.9162,1.94,2883500.0],["2018-11-14",1.932,2.0508,1.932,2.035,3870300.0],["2018-11-15",2.0587,2.0746,1.9716,2.0033,2532100.0],["2018-11-16",2.0429,2.0746,2.0271,2.0508,4360700.0],["2018-11-19",2.0429,2.0904,2.035,2.0904,3281100.0],["2018-11-20",2.1062,2.1062,2.035,2.0746,3204200.0],["2018-11-21",2.0746,2.1775,2.0667,2.1617,3848000.0],["2018-11-23",2.1538,2.1696,2.0983,2.1142,1169600.0],["2018-11-26",2.1221,2.1617,2.0508,2.0746,2870400.0],["2018-11-27",2.0667,2.0983,2.0033,2.0112,3333600.0],["2018-11-28",2.0033,2.0983,1.9954,2.0508,2750800.0],["2018-11-29",2.0746,2.0983,1.9637,1.9716,4434700.0],["2018-11-30",1.9637,1.9875,1.9162,1.94,3475400.0],["2018-12-03",1.9875,2.0112,1.9558,1.9796,2492200.0],["2018-12-04",2.0191,2.035,1.9875,2.0112,2888600.0],["2018-12-06",2.0033,2.0667,1.9796,1.9954,4082200.0],["2018-12-07",2.0271,2.13,2.0191,2.1221,7486100.0],["2018-12-10",2.0983,2.1617,2.0667,2.0983,6443900.0],["2018-12-11",2.1062,2.13,2.0429,2.0667,3417700.0],["2018-12-12",2.0587,2.1142,2.0508,2.0983,5515900.0],["2018-12-13",2.0904,2.13,2.0667,2.1221,4540400.0],["2018-12-14",2.0825,2.0983,2.0429,2.0746,4507300.0],["2018-12-17",2.1062,2.1538,2.0825,2.1458,5350200.0],["2018-12-18",2.0904,2.225,2.0904,2.1934,4408700.0],["2018-12-19",2.2092,2.2567,2.0508,2.0746,6819000.0],["2018-12-20",2.1379,2.1775,2.1062,2.1538,5155700.0],["2018-12-21",2.1458,2.2646,2.0983,2.2013,15313900.0],["2018-12-24",2.2329,2.2725,2.2013,2.2329,4913600.0],["2018-12-26",2.2646,2.2646,2.1775,2.2092,2243300.0],["2018-12-27",2.2409,2.32,2.2092,2.3121,4920500.0],["2018-12-28",2.32,2.328,2.2646,2.2884,5986200.0],["2018-12-31",2.3042,2.3121,2.2488,2.3121,4068700.0],["2019-01-02",2.32,2.328,2.2646,2.3042,3168200.0],["2019-01-03",2.3121,2.3676,2.2963,2.3359,4051300.0],["2019-01-04",2.2884,2.3359,2.2646,2.3121,4341700.0],["2019-01-07",2.3042,2.3438,2.2567,2.2646,5679900.0],["2019-01-08",2.225,2.3042,2.2171,2.2725,3227300.0],["2019-01-09",2.2646,2.3438,2.2646,2.3121,3855400.0],["2019-01-10",2.2884,2.3042,2.2567,2.2646,3139100.0],["2019-01-11",2.2805,2.2963,2.2409,2.2646,3553300.0],["2019-01-14",2.2805,2.3042,2.2567,2.2805,3416500.0],["2019-01-15",2.2963,2.3042,2.2329,2.2646,3736700.0],["2019-01-16",2.2884,2.2884,2.2409,2.2646,3243100.0],["2019-01-17",2.2646,2.2646,2.1696,2.1934,3899800.0],["2019-01-18",2.2092,2.2092,2.0825,2.1062,6853800.0],["2019-01-22",2.1062,2.2013,2.1062,2.1775,5070700.0],["2019-01-23",2.1775,2.2409,2.1458,2.2013,3865000.0],["2019-01-24",2.2171,2.2488,2.1933,2.2409,3632600.0],["2019-01-25",2.2646,2.3359,2.2646,2.2963,4117400.0],["2019-01-28",2.32,2.3596,2.3042,2.328,6303800.0],["2019-01-29",2.3517,2.3992,2.3359,2.3834,3796400.0],["2019-01-30",2.3755,2.4863,2.3596,2.4309,5104700.0],["2019-01-31",2.4705,2.518,2.4547,2.5101,4530500.0],["2019-02-01",2.4784,2.5101,2.4071,2.4863,5046000.0],["2019-02-04",2.4547,2.5101,2.4309,2.4705,3927400.0],["2019-02-05",2.4863,2.4863,2.3992,2.4626,2708400.0],["2019-02-06",2.4467,2.4626,2.32,2.3992,4091300.0],["2019-02-07",2.3992,2.4151,2.3596,2.3992,3512700.0],["2019-02-08",2.4309,2.4705,2.3913,2.4467,2470500.0],["2019-02-11",2.4151,2.4309,2.3676,2.3676,2955900.0],["2019-02-12",2.3755,2.3913,2.2963,2.3042,2396500.0],["2019-02-13",2.3121,2.3755,2.2963,2.32,2595900.0],["2019-02-14",2.3359,2.3755,2.3121,2.3755,3812100.0],["2019-02-15",2.3834,2.3992,2.3359,2.3834,4213100.0],["2019-02-19",2.3992,2.518,2.3913,2.4942,8226200.0],["2019-02-20",2.4942,2.5576,2.4705,2.518,6993700.0],["2019-02-21",2.5022,2.5497,2.4784,2.5497,7969500.0],["2019-02-22",2.5338,2.6526,2.5338,2.6289,5392400.0],["2019-02-25",2.6368,2.6368,2.5576,2.5655,6044800.0],["2019-02-26",2.5576,2.6209,2.5418,2.613,4952000.0],["2019-02-27",2.6051,2.6209,2.5418,2.5497,4789500.0],["2019-02-28",2.5734,2.5734,2.4626,2.4863,4140200.0],["2019-03-01",2.4388,2.5022,2.4071,2.4071,7226700.0],["2019-03-04",2.3676,2.423,2.328,2.4071,6055000.0],["2019-03-05",2.4151,2.423,2.3676,2.3992,3661600.0],["2019-03-06",2.3992,2.3992,2.32,2.3438,3714900.0],["2019-03-07",2.328,2.4388,2.32,2.3755,3318900.0],["2019-03-08",2.4151,2.5101,2.3992,2.5022,5811600.0],["2019-03-11",2.4863,2.4942,2.4071,2.4309,4631300.0],["2019-03-12",2.423,2.4863,2.423,2.4626,4835000.0],["2019-03-13",2.4784,2.5022,2.328,2.3596,8091300.0],["2019-03-14",2.32,2.328,2.2646,2.2884,4616700.0],["2019-03-15",2.2884,2.3596,2.2171,2.3596,18470700.0],["2019-03-18",2.3359,2.3359,2.225,2.2488,5120700.0],["2019-03-19",2.2488,2.2805,2.225,2.2329,4196300.0],["2019-03-20",2.2409,2.32,2.1538,2.2963,5763800.0],["2019-03-21",2.328,2.328,2.225,2.2805,4492100.0],["2019-03-22",2.2646,2.3042,2.2488,2.2884,4284300.0],["2019-03-25",2.3121,2.3676,2.2963,2.3596,6815300.0],["2019-03-26",2.32,2.328,2.2805,2.3042,2893500.0],["2019-03-27",2.3438,2.3596,2.2805,2.2884,4750900.0],["2019-03-28",2.2488,2.2488,2.1934,2.2013,4094000.0],["2019-03-29",2.225,2.2488,2.1934,2.225,2690200.0],["2019-04-01",2.225,2.2329,2.1379,2.1775,3596100.0],["2019-04-02",2.1854,2.1934,2.1458,2.1696,4860300.0],["2019-04-03",2.1775,2.1934,2.1379,2.1696,5238000.0],["2019-04-04",2.1379,2.2013,2.1142,2.1854,4512500.0],["2019-04-05",2.1696,2.225,2.1696,2.2171,2907900.0],["2019-04-08",2.2646,2.2646,2.1142,2.1696,4051900.0],["2019-04-09",2.1934,2.2409,2.1696,2.225,3266400.0],["2019-04-10",2.2092,2.2409,2.1775,2.1775,3061300.0],["2019-04-11",2.1379,2.1854,2.13,2.1775,3796100.0],["2019-04-12",2.1775,2.2171,2.1617,2.1854,2692400.0],["2019-04-15",2.1617,2.2092,2.1458,2.1617,2916000.0],["2019-04-16",2.1458,2.1458,2.0983,2.1062,3560800.0],["2019-04-17",2.1062,2.1696,2.0983,2.1458,4128200.0],["2019-04-18",2.1458,2.2013,2.1142,2.1458,3452300.0],["2019-04-22",2.1538,2.1696,2.1142,2.1221,3670100.0],["2019-04-23",2.0983,2.13,2.0825,2.0983,2674100.0],["2019-04-24",2.0983,2.1775,2.0746,2.1458,3414200.0],["2019-04-25",2.1775,2.2013,2.1062,2.1142,3827200.0],["2019-04-26",2.1379,2.1934,2.1379,2.1617,2640700.0],["2019-04-29",2.1458,2.1617,2.1062,2.1142,2021900.0],["2019-04-30",2.1221,2.1538,2.1142,2.1538,3656400.0],["2019-05-01",2.1142,2.1775,2.0904,2.1062,3712600.0],["2019-05-02",2.0746,2.1142,2.0429,2.0904,4488000.0],["2019-05-03",2.1142,2.13,2.0667,2.0667,4563200.0],["2019-05-06",2.0667,2.1142,2.0587,2.0746,2111600.0],["2019-05-07",2.0746,2.1617,2.0667,2.1458,3191200.0],["2019-05-08",2.1854,2.1854,2.035,2.0746,4888200.0],["2019-05-09",2.0904,2.13,2.0746,2.0904,2175600.0],["2019-05-10",2.0983,2.13,2.0667,2.0983,2545200.0],["2019-05-13",2.1379,2.1617,2.1062,2.1062,5399500.0],["2019-05-14",2.1221,2.1221,2.0746,2.0904,3286500.0],["2019-05-15",2.1062,2.13,2.0904,2.0904,2919000.0],["2019-05-16",2.1379,2.1379,2.0667,2.1142,2661900.0],["2019-05-17",2.1142,2.13,2.0746,2.0825,3183300.0],["2019-05-20",2.1221,2.1221,2.0904,2.1062,815000.0],["2019-05-21",2.0983,2.1538,2.0667,2.0983,2032300.0],["2019-05-22",2.1142,2.1142,1.9716,1.9954,3671900.0],["2019-05-23",2.0112,2.035,1.9558,1.9716,4616400.0],["2019-05-24",1.9796,1.9875,1.9241,1.9558,2340900.0],["2019-05-28",1.9796,1.9796,1.9004,1.9241,4043200.0],["2019-05-29",1.9558,2.0429,1.932,2.0271,5356900.0],["2019-05-30",2.0429,2.13,1.9796,2.0587,3763600.0],["2019-05-31",2.0983,2.1775,2.0904,2.1458,6637600.0],["2019-06-03",2.1934,2.2805,2.1775,2.2725,6880800.0],["2019-06-04",2.2567,2.2884,2.2013,2.2329,5901100.0],["2019-06-05",2.2725,2.3121,2.2488,2.2646,6452000.0],["2019-06-06",2.2805,2.32,2.2646,2.2963,4205700.0],["2019-06-07",2.3121,2.32,2.2329,2.2329,4454000.0],["2019-06-10",2.1854,2.2171,2.1617,2.1775,4507600.0],["2019-06-11",2.1538,2.2171,2.13,2.1775,5456200.0],["2019-06-12",2.2013,2.2567,2.1854,2.2171,3454500.0],["2019-06-13",2.2171,2.2725,2.2171,2.2409,3404900.0],["2019-06-14",2.2884,2.2884,2.1775,2.225,5286500.0],["2019-06-17",2.2092,2.2329,2.1617,2.2013,4530700.0],["2019-06-18",2.2092,2.2963,2.1933,2.2409,6555700.0],["2019-06-19",2.2646,2.2884,2.2171,2.2567,6866900.0],["2019-06-20",2.3359,2.3755,2.2725,2.32,11237800.0],["2019-06-21",2.328,2.328,2.2488,2.3042,7769300.0],["2019-06-24",2.328,2.423,2.32,2.423,8867400.0],["2019-06-25",2.4547,2.4942,2.328,2.3834,10319900.0],["2019-06-26",2.3438,2.423,2.328,2.3834,6298500.0],["2019-06-27",2.3676,2.3676,2.328,2.3517,4737100.0],["2019-06-28",2.3438,2.4151,2.32,2.3992,5088400.0],["2019-07-01",2.3121,2.3834,2.3042,2.3042,4936100.0],["2019-07-02",2.32,2.4071,2.32,2.3992,6706800.0],["2019-07-03",2.4151,2.4309,2.3834,2.4151,3043500.0],["2019-07-05",2.328,2.3834,2.2805,2.3596,5694000.0],["2019-07-08",2.3834,2.423,2.3596,2.3913,3729100.0],["2019-07-09",2.3755,2.4467,2.3676,2.4388,3807200.0],["2019-07-10",2.4547,2.4863,2.4309,2.4705,4753500.0],["2019-07-11",2.4784,2.5259,2.423,2.4388,5335200.0],["2019-07-12",2.4309,2.4863,2.423,2.4784,4502900.0],["2019-07-15",2.4942,2.518,2.4547,2.4784,2984500.0],["2019-07-16",2.4863,2.5022,2.4467,2.4467,4851500.0],["2019-07-17",2.4705,2.5497,2.4388,2.5418,5583100.0],["2019-07-18",2.5101,2.6684,2.5022,2.6289,8579900.0],["2019-07-19",2.6051,2.6922,2.5734,2.6209,8500300.0],["2019-07-22",2.6605,2.6605,2.5813,2.6209,4985500.0],["2019-07-23",2.6051,2.6368,2.518,2.5734,7265000.0],["2019-07-24",2.6051,2.6447,2.5734,2.6368,6347500.0],["2019-07-25",2.6289,2.6447,2.5655,2.5655,5494500.0],["2019-07-26",2.5972,2.6209,2.5655,2.6051,3464300.0],["2019-07-29",2.6289,2.6447,2.5655,2.6289,3283100.0],["2019-07-30",2.6447,2.6605,2.6051,2.6209,4936700.0],["2019-07-31",2.5893,2.6447,2.5022,2.518,10265800.0],["2019-08-01",2.4705,2.7239,2.4626,2.6605,10950100.0],["2019-08-02",2.5813,2.6843,2.5813,2.5972,6282600.0],["2019-08-05",2.6684,2.8347,2.6605,2.7318,8996700.0],["2019-08-06",2.7318,2.7793,2.6684,2.7635,7474200.0],["2019-08-07",2.9297,3.1831,2.9297,3.0644,14603700.0],["2019-08-08",3.001,3.0485,2.906,2.9931,13128900.0],["2019-08-09",2.9931,2.9931,2.8743,2.906,9550400.0],["2019-08-12",2.9456,3.001,2.906,2.9218,7767200.0],["2019-08-13",2.9693,2.9693,2.7476,2.8743,13591000.0],["2019-08-14",2.9218,2.9218,2.8268,2.8347,9937000.0],["2019-08-15",2.7872,2.9456,2.7793,2.9297,6264600.0],["2019-08-16",2.8902,2.8981,2.7714,2.8426,9008400.0],["2019-08-19",2.7714,2.8426,2.7318,2.7476,7955800.0],["2019-08-20",2.7476,2.8902,2.7397,2.8664,5834400.0],["2019-08-21",2.8585,2.8743,2.7714,2.7793,6334900.0],["2019-08-22",2.7714,2.7872,2.6843,2.708,6829400.0],["2019-08-23",2.7397,2.7951,2.6922,2.7872,12803500.0],["2019-08-26",2.811,2.8585,2.7397,2.7951,7653600.0],["2019-08-27",2.8189,2.9535,2.8031,2.9535,8605200.0],["2019-08-28",2.9614,2.9773,2.8585,2.8902,6028400.0],["2019-08-29",2.8981,2.8981,2.7635,2.811,9712500.0],["2019-08-30",2.7872,2.8981,2.7793,2.8347,6484600.0],["2019-09-03",2.8585,2.9218,2.8347,2.8347,10022600.0],["2019-09-04",2.8347,2.906,2.8268,2.8981,5565100.0],["2019-09-05",2.8347,2.8506,2.716,2.7555,12491400.0],["2019-09-06",2.7397,2.8031,2.6368,2.6368,10306700.0],["2019-09-09",2.6447,2.6684,2.5497,2.613,9534200.0],["2019-09-10",2.6051,2.6447,2.5655,2.5734,7179800.0],["2019-09-11",2.5813,2.6447,2.5734,2.5813,6314500.0],["2019-09-12",2.6447,2.7001,2.518,2.5259,7932700.0],["2019-09-13",2.518,2.5972,2.4626,2.4705,8241700.0],["2019-09-16",2.5497,2.5655,2.4547,2.5259,8209800.0],["2019-09-17",2.5497,2.6447,2.5259,2.613,7521500.0],["2019-09-18",2.613,2.6289,2.4705,2.5418,11116700.0],["2019-09-19",2.5655,2.6764,2.5497,2.6605,12149300.0],["2019-09-20",2.6764,2.7239,2.6209,2.7239,19622600.0],["2019-09-23",2.7476,2.7951,2.716,2.7635,9185500.0],["2019-09-24",2.7239,2.8902,2.708,2.8664,9629900.0],["2019-09-25",2.8506,2.8822,2.7239,2.7555,7679500.0],["2019-09-26",2.7714,2.7872,2.6526,2.6684,6928500.0],["2019-09-27",2.6051,2.6843,2.5734,2.6051,8373100.0],["2019-09-30",2.5576,2.613,2.5022,2.5576,7525500.0],["2019-10-01",2.5418,2.6922,2.5259,2.6209,9429400.0],["2019-10-02",2.6684,2.6922,2.6209,2.6526,6248400.0],["2019-10-03",2.6526,2.716,2.6209,2.6289,6192900.0],["2019-10-04",2.6289,2.716,2.6289,2.7001,4118300.0],["2019-10-07",2.6684,2.708,2.6209,2.6289,4257400.0],["2019-10-08",2.6684,2.7793,2.6447,2.7635,7313200.0],["2019-10-09",2.7951,2.7951,2.6922,2.7397,6296400.0],["2019-10-10",2.7318,2.7555,2.6684,2.7318,5159700.0],["2019-10-11",2.6922,2.7239,2.5734,2.5734,7939700.0],["2019-10-14",2.5813,2.6368,2.5655,2.5972,2309100.0],["2019-10-15",2.5734,2.5972,2.5101,2.5101,6177300.0],["2019-10-16",2.518,2.5497,2.5022,2.5338,4761100.0],["2019-10-17",2.5418,2.6051,2.5338,2.5734,6674000.0],["2019-10-18",2.5972,2.6051,2.5338,2.5734,6363000.0],["2019-10-21",2.5813,2.5972,2.4942,2.4942,3922800.0],["2019-10-22",2.5022,2.5338,2.4626,2.5259,4478500.0],["2019-10-23",2.5259,2.5893,2.518,2.5813,3954600.0],["2019-10-24",2.5813,2.6289,2.5655,2.6209,4577800.0],["2019-10-25",2.6368,2.7001,2.5813,2.6209,6352000.0],["2019-10-28",2.5972,2.613,2.5576,2.5893,4231700.0],["2019-10-29",2.5655,2.6843,2.5418,2.6843,4933300.0],["2019-10-30",2.6843,2.7001,2.5893,2.6764,5240100.0],["2019-10-31",2.708,2.7872,2.6922,2.7793,5791700.0],["2019-11-01",2.7555,2.7872,2.6922,2.7872,5069700.0],["2019-11-04",2.7793,2.7951,2.7001,2.7318,6535300.0],["2019-11-05",2.6764,2.7397,2.6605,2.7397,9350200.0],["2019-11-06",2.8031,2.8743,2.7714,2.8585,8580200.0],["2019-11-07",2.811,2.8268,2.6684,2.7239,9895900.0],["2019-11-08",2.6764,2.7635,2.6605,2.7239,7031700.0],["2019-11-11",2.708,2.7555,2.6843,2.6922,7583800.0],["2019-11-12",2.7001,2.7555,2.6447,2.7555,6582800.0],["2019-11-13",2.7714,2.8031,2.7476,2.7635,6179700.0],["2019-11-14",2.7793,2.811,2.7476,2.7951,4966300.0],["2019-11-15",2.7793,2.8268,2.7635,2.7793,4537300.0],["2019-11-18",2.7714,2.8664,2.7714,2.8585,4680700.0],["2019-11-19",2.8426,2.9218,2.8268,2.8664,5964700.0],["2019-11-20",2.8822,2.9139,2.8347,2.906,5177400.0],["2019-11-21",2.8981,2.9139,2.811,2.8189,4447900.0],["2019-11-22",2.8426,2.8426,2.716,2.7951,4151100.0],["2019-11-25",2.7714,2.8268,2.7555,2.7793,4119600.0],["2019-11-26",2.7872,2.8666,2.7714,2.8508,3710300.0],["2019-11-27",2.8428,2.954,2.819,2.8587,3651400.0],["2019-11-29",2.8666,2.9222,2.8508,2.9222,3224000.0],["2019-12-02",2.9381,2.954,2.8746,2.954,4994000.0],["2019-12-03",2.9778,3.0572,2.9461,2.954,7128700.0],["2019-12-04",2.9461,2.9778,2.8666,2.9619,5258300.0],["2019-12-05",2.9699,3.0096,2.9461,2.9619,4693000.0],["2019-12-06",2.9302,2.9461,2.8587,2.8825,4073500.0],["2019-12-09",2.9222,2.9461,2.8746,2.8905,3182700.0],["2019-12-10",2.9143,2.954,2.8984,2.9381,3059000.0],["2019-12-11",2.954,3.0175,2.8905,2.9699,4775800.0],["2019-12-12",3.0016,3.0096,2.9222,2.9778,6780000.0],["2019-12-13",2.9778,3.0175,2.9381,2.9937,5367900.0],["2019-12-16",3.0016,3.0175,2.954,2.9699,6871500.0],["2019-12-17",2.9619,2.9858,2.8905,2.8905,4882200.0],["2019-12-18",2.8905,2.9381,2.8746,2.9222,5333500.0],["2019-12-19",2.9222,2.9381,2.8587,2.8984,2774700.0],["2019-12-20",2.8984,2.9064,2.8031,2.8111,10140900.0],["2019-12-23",2.8269,2.954,2.8269,2.9461,4660700.0],["2019-12-24",2.9778,3.0652,2.954,3.0572,2849600.0],["2019-12-26",3.0811,3.2319,3.0731,3.2081,5506600.0],["2019-12-27",3.1366,3.1446,3.0652,3.089,7119400.0],["2019-12-30",3.0969,3.1605,3.0811,3.1446,6233400.0],["2019-12-31",3.1763,3.2081,3.1446,3.1843,5863700.0],["2020-01-02",3.216,3.2319,3.0175,3.1208,6626400.0],["2020-01-03",3.2002,3.216,3.0175,3.0811,8664600.0],["2020-01-06",3.1605,3.2002,3.089,3.1763,7742900.0],["2020-01-07",3.1763,3.2319,3.1287,3.2081,8771300.0],["2020-01-08",3.2081,3.2081,3.0175,3.0255,8818900.0],["2020-01-09",3.0175,3.0572,2.9858,3.0096,4826100.0],["2020-01-10",3.0493,3.2081,3.0493,3.1446,8700900.0],["2020-01-13",3.1208,3.1366,3.0731,3.0811,4356200.0],["2020-01-14",3.0572,3.1525,3.0572,3.1446,5640800.0],["2020-01-15",3.1684,3.2478,3.1208,3.2319,7045200.0],["2020-01-16",3.216,3.3193,3.1843,3.2478,6960500.0],["2020-01-17",3.2716,3.351,3.2319,3.2716,7169500.0],["2020-01-21",3.2875,3.3749,3.2478,3.3669,7178900.0],["2020-01-22",3.3749,3.4066,3.3352,3.359,4530600.0],["2020-01-23",3.3431,3.4384,3.3352,3.351,5138500.0],["2020-01-24",3.3113,3.4702,3.3034,3.4304,5046600.0],["2020-01-27",3.5257,3.5416,3.4066,3.4622,8249600.0],["2020-01-28",3.4384,3.4543,3.3113,3.3113,6383500.0],["2020-01-29",3.3193,3.4225,3.3034,3.4066,6281700.0],["2020-01-30",3.4304,3.4384,3.359,3.4384,7689000.0],["2020-01-31",3.4066,3.5257,3.4066,3.4304,6911500.0],["2020-02-03",3.4066,3.4225,3.3352,3.3431,6748400.0],["2020-02-04",3.2558,3.3431,3.2319,3.2875,7798900.0],["2020-02-05",3.3113,3.3669,3.2716,3.3193,6796100.0],["2020-02-06",3.359,3.3987,3.3034,3.3669,4337200.0],["2020-02-07",3.3828,3.4225,3.3113,3.3193,5420500.0],["2020-02-10",3.359,3.3828,3.3034,3.3352,5158700.0],["2020-02-11",3.3352,3.3828,3.3034,3.351,5817800.0],["2020-02-12",3.3352,3.351,3.2875,3.3034,6322000.0],["2020-02-13",3.351,3.3749,3.2955,3.3113,5762100.0],["2020-02-14",3.3113,3.359,3.2637,3.2875,5650300.0],["2020-02-18",3.3034,3.5734,3.3034,3.5734,10361800.0],["2020-02-19",3.6051,3.6131,3.486,3.6051,11245700.0],["2020-02-20",3.621,3.7084,3.5654,3.6131,9278800.0],["2020-02-21",3.6687,3.8116,3.6607,3.7084,12540400.0],["2020-02-24",3.899,3.9148,3.7084,3.8037,14973700.0],["2020-02-25",3.7401,3.7957,3.621,3.621,12585700.0],["2020-02-26",3.6528,3.7084,3.5496,3.6687,9930800.0],["2020-02-27",3.7322,3.756,3.3669,3.3907,13516600.0],["2020-02-28",3.1605,3.3669,3.0572,3.1684,16534200.0],["2020-03-02",3.3113,3.3352,3.089,3.1446,13398000.0],["2020-03-03",3.2319,3.5813,3.1605,3.4066,23352100.0],["2020-03-04",3.3907,3.5178,3.3352,3.5019,9308400.0],["2020-03-05",3.5734,3.629,3.4781,3.5893,8414300.0],["2020-03-06",3.6211,3.6291,3.3585,3.5256,9998200.0],["2020-03-09",3.3585,3.4699,3.1595,3.2789,6847900.0],["2020-03-10",3.3028,3.4142,3.1516,3.2789,5967200.0],["2020-03-11",3.1993,3.3187,2.8889,2.9287,11359100.0],["2020-03-12",2.4194,2.8412,2.3716,2.4751,13701000.0],["2020-03-13",2.6104,2.6183,2.1806,2.1886,12765700.0],["2020-03-16",1.8464,2.5387,1.719,2.3716,11209300.0],["2020-03-17",2.3557,2.9048,2.3557,2.7536,13883400.0],["2020-03-18",2.6661,2.881,2.2045,2.2363,13129400.0],["2020-03-19",2.2682,2.7457,1.9259,2.4035,14007000.0],["2020-03-20",2.499,2.5785,2.109,2.1567,14980200.0],["2020-03-23",2.308,2.5149,2.1488,2.3875,9334900.0],["2020-03-24",2.6979,2.7457,2.5069,2.6581,14709900.0],["2020-03-25",2.6502,2.9526,2.5069,2.8969,17902400.0],["2020-03-26",3.0083,3.0958,2.7536,2.8253,13988700.0],["2020-03-27",2.7616,2.8332,2.5467,2.6183,11283700.0],["2020-03-30",2.682,2.7298,2.3875,2.4671,10714200.0],["2020-03-31",2.4273,2.6343,2.3955,2.4353,7229700.0],["2020-04-01",2.4353,2.6024,2.4114,2.5706,8977900.0],["2020-04-02",2.6263,2.8491,2.6263,2.7298,7930500.0],["2020-04-03",2.7855,2.8571,2.7138,2.7298,6182900.0],["2020-04-06",2.8332,3.064,2.8332,2.9765,9615500.0],["2020-04-07",3.0242,3.064,2.8491,2.8571,7501700.0],["2020-04-08",2.8889,2.9685,2.8412,2.9048,4949900.0],["2020-04-09",3.1118,3.3028,3.0879,3.2709,11498100.0],["2020-04-13",3.3346,3.6768,3.1197,3.637,12961000.0],["2020-04-14",3.7484,3.9872,3.5495,3.6609,15144000.0],["2020-04-15",3.5176,3.7086,3.4221,3.6291,9353800.0],["2020-04-16",3.645,3.7325,3.5336,3.7007,10575300.0],["2020-04-17",3.5574,3.6052,3.4381,3.4858,18649500.0],["2020-04-20",3.5176,3.6768,3.5017,3.5813,8400400.0],["2020-04-21",3.454,3.6927,3.4062,3.637,8142600.0],["2020-04-22",3.8041,4.027,3.7803,3.9872,10042700.0],["2020-04-23",4.1384,4.3772,4.0668,4.1304,16831400.0],["2020-04-24",4.2498,4.3055,4.027,4.2817,12647100.0],["2020-04-27",4.3772,4.401,4.1384,4.2737,10119700.0],["2020-04-28",4.2896,4.3214,4.1384,4.21,9020300.0],["2020-04-29",4.1702,4.2737,4.027,4.2419,10710300.0],["2020-04-30",4.1225,4.2498,3.9792,4.027,10685100.0],["2020-05-01",3.9474,4.1304,3.8837,4.1066,8009800.0],["2020-05-04",4.218,4.2339,4.1304,4.1782,7093600.0],["2020-05-05",4.1862,4.3374,4.0827,4.3214,8436800.0],["2020-05-06",4.3533,4.4488,4.2259,4.3135,9636300.0],["2020-05-07",4.3692,4.5761,4.2259,4.5124,10773300.0],["2020-05-08",4.4806,4.5443,4.3374,4.3692,12137500.0],["2020-05-11",4.3772,4.4488,4.1066,4.1464,10485500.0],["2020-05-12",4.2339,4.3135,4.0668,4.1066,8118400.0],["2020-05-13",4.1941,4.218,3.9554,4.0986,8398500.0],["2020-05-14",4.1066,4.2896,4.0906,4.1862,7696100.0],["2020-05-15",4.2657,4.3772,4.2021,4.3135,8697600.0],["2020-05-18",4.4806,4.4886,4.1782,4.1862,7016000.0],["2020-05-19",4.3135,4.4647,4.2737,4.4169,10824300.0],["2020-05-20",4.4329,4.5363,4.3453,4.3931,7661300.0],["2020-05-21",4.3135,4.3851,4.21,4.3612,6869200.0],["2020-05-22",4.3931,4.4806,4.2578,4.2657,7083300.0],["2020-05-26",4.2578,4.3055,4.0509,4.0668,10012100.0],["2020-05-27",3.9792,4.0429,3.8678,4.0429,12777900.0],["2020-05-28",4.1145,4.2021,4.0349,4.1066,8069400.0],["2020-05-29",4.2578,4.3931,4.218,4.3612,16011100.0],["2020-06-01",4.4408,4.4408,4.3533,4.401,8834200.0],["2020-06-02",4.4169,4.4329,4.2021,4.2259,7654300.0],["2020-06-03",4.1464,4.1862,4.0111,4.0907,9186700.0],["2020-06-04",4.1782,4.21,4.0986,4.1464,6498400.0],["2020-06-05",3.9872,4.0747,3.8837,4.0668,9131800.0],["2020-06-08",4.019,4.0906,3.9633,4.0349,9056600.0],["2020-06-09",4.1304,4.218,4.0509,4.1304,7671000.0],["2020-06-10",4.1862,4.3294,4.0349,4.3294,9785200.0],["2020-06-11",4.3772,4.3931,4.0111,4.0588,9415300.0],["2020-06-12",4.1862,4.21,4.0111,4.0827,8240300.0],["2020-06-15",4.0111,4.1543,3.8996,4.1225,8899900.0],["2020-06-16",4.1304,4.1464,3.9633,3.9792,7585700.0],["2020-06-17",4.019,4.1225,4.0031,4.0986,6694800.0],["2020-06-18",4.0588,4.1304,3.9554,3.9713,7368700.0],["2020-06-19",4.0588,4.1702,4.0031,4.1225,13750500.0],["2020-06-22",4.2263,4.3462,4.2263,4.2423,10619500.0],["2020-06-23",4.3302,4.3941,4.2743,4.3222,6110700.0],["2020-06-24",4.2982,4.3861,4.2104,4.2743,8695400.0],["2020-06-25",4.3062,4.3062,4.1544,4.1784,6226700.0],["2020-06-26",4.2024,4.3462,4.1065,4.3222,7408300.0],["2020-06-29",4.3302,4.3622,4.2503,4.3382,6818200.0],["2020-06-30",4.3382,4.5939,4.3222,4.5459,9594400.0],["2020-07-01",4.5539,4.5779,4.3462,4.498,5748400.0],["2020-07-02",4.45,4.5539,4.4261,4.4421,5627700.0],["2020-07-06",4.514,4.5379,4.4261,4.482,5408500.0],["2020-07-07",4.474,4.6737,4.466,4.6658,7179200.0],["2020-07-08",4.7457,4.8495,4.7137,4.7856,8342600.0],["2020-07-09",4.8255,4.8655,4.6338,4.7776,8143500.0],["2020-07-10",4.8096,4.8096,4.6737,4.7297,5037400.0],["2020-07-13",4.7936,4.8974,4.5939,4.6018,8905600.0],["2020-07-14",4.6258,4.8176,4.6018,4.8176,7719000.0],["2020-07-15",4.7856,4.8974,4.7057,4.8735,6328500.0],["2020-07-16",4.8176,4.9214,4.7217,4.7856,5790400.0],["2020-07-17",4.8335,4.9134,4.8176,4.9134,4958700.0],["2020-07-20",5.0013,5.1931,4.9853,5.0892,7777300.0],["2020-07-21",5.3289,5.3608,5.1451,5.249,8891300.0],["2020-07-22",5.4008,5.4247,5.2889,5.3688,9024700.0],["2020-07-23",5.3448,5.4088,5.0812,5.1851,10329100.0],["2020-07-24",5.257,5.2729,5.1531,5.217,8135800.0],["2020-07-27",5.4407,5.5126,5.3608,5.4647,10321800.0],["2020-07-28",5.3688,5.5206,5.3209,5.4727,7314900.0],["2020-07-29",5.4966,5.5126,5.3209,5.4008,9249300.0],["2020-07-30",5.3129,5.3928,5.201,5.2969,6993500.0],["2020-07-31",5.4088,5.5526,5.3688,5.5126,7595700.0],["2020-08-03",5.6325,5.6804,5.4647,5.5526,6522800.0],["2020-08-04",5.4727,5.7603,5.4647,5.7603,9587400.0],["2020-08-05",5.976,6.0319,5.7683,5.8881,12405700.0],["2020-08-06",6.0159,6.0159,5.6964,5.8082,10058600.0],["2020-08-07",5.7283,5.7443,5.4887,5.5845,8766900.0],["2020-08-10",5.6165,5.7523,5.5286,5.5366,7519000.0],["2020-08-11",5.1931,5.3608,5.1132,5.1371,11471700.0],["2020-08-12",5.3049,5.3608,5.1211,5.1371,7306600.0],["2020-08-13",5.209,5.4247,5.1771,5.3768,6799600.0],["2020-08-14",5.3289,5.3768,5.217,5.3688,5589500.0],["2020-08-17",5.5446,5.7603,5.5366,5.7363,7767200.0],["2020-08-18",5.8562,5.8642,5.3369,5.3608,14188000.0],["2020-08-19",5.3129,5.3528,4.8096,4.9454,20263200.0],["2020-08-20",4.9294,5.1052,4.9134,5.0972,9856700.0],["2020-08-21",4.9933,5.0652,4.9134,5.0173,9314500.0],["2020-08-24",5.0413,5.1132,4.9054,4.9853,7706900.0],["2020-08-25",4.9614,5.0013,4.8255,4.9773,6134100.0],["2020-08-26",4.9134,5.225,4.9134,5.209,9955600.0],["2020-08-27",5.265,5.2969,4.9853,5.1052,7713000.0],["2020-08-28",5.225,5.3289,5.1851,5.3129,5795400.0],["2020-08-31",5.3608,5.4247,5.3129,5.3848,6587300.0],["2020-09-01",5.4487,5.4647,5.1291,5.1931,7783100.0],["2020-09-02",5.1132,5.241,5.0093,5.233,5742200.0],["2020-09-03",5.1371,5.2729,5.0572,5.265,6260000.0],["2020-09-04",5.209,5.233,4.9694,5.1531,6071700.0],["2020-09-08",5.0333,5.209,4.9374,5.0892,6458100.0],["2020-09-09",5.1132,5.3369,5.1132,5.3289,7216400.0],["2020-09-10",5.3768,5.4327,5.1691,5.1931,7212200.0],["2020-09-11",5.209,5.3129,5.0892,5.1052,5843300.0],["2020-09-14",5.1931,5.5286,5.1931,5.5206,10526500.0],["2020-09-15",5.5765,5.6484,5.4727,5.5685,6894500.0],["2020-09-16",5.6484,5.6724,5.4807,5.5046,7068600.0],["2020-09-17",5.3448,5.5845,5.3209,5.5685,6137400.0],["2020-09-18",5.5925,5.6644,5.4327,5.4487,16759000.0],["2020-09-21",5.3201,5.4085,5.2076,5.2558,7710600.0],["2020-09-22",5.2799,5.3925,5.2478,5.3201,6363500.0],["2020-09-23",5.2317,5.2558,4.862,4.9022,9266000.0],["2020-09-24",4.854,5.1835,4.8219,5.1674,6913700.0],["2020-09-25",5.1031,5.1674,5.0308,5.1192,6334000.0],["2020-09-28",5.1755,5.2478,5.079,5.2076,5890900.0],["2020-09-29",5.296,5.3683,5.2478,5.3362,5481900.0],["2020-09-30",5.2558,5.3121,5.1674,5.2398,5235400.0],["2020-10-01",5.288,5.4326,5.2799,5.3523,5701000.0],["2020-10-02",5.3121,5.3362,5.1996,5.2558,5038600.0],["2020-10-05",5.3041,5.4005,5.2478,5.3442,4596100.0],["2020-10-06",5.3603,5.4085,5.1272,5.1594,5633600.0],["2020-10-07",5.2237,5.2719,5.1112,5.1273,4569400.0],["2020-10-08",5.1755,5.288,5.1594,5.2639,6328100.0],["2020-10-09",5.3764,5.5773,5.3603,5.5773,7329300.0],["2020-10-12",5.6255,5.6255,5.505,5.513,4267700.0],["2020-10-13",5.513,5.5693,5.3282,5.5532,6275000.0],["2020-10-14",5.6255,5.7219,5.5612,5.6657,4869400.0],["2020-10-15",5.6255,5.7139,5.5371,5.6577,3928800.0],["2020-10-16",5.6978,5.738,5.513,5.521,4157900.0],["2020-10-19",5.6175,5.6416,5.4326,5.4407,3416300.0],["2020-10-20",5.4969,5.5371,5.3764,5.4889,3462300.0],["2020-10-21",5.5451,5.6657,5.513,5.5451,4263400.0],["2020-10-22",5.4969,5.521,5.3764,5.4648,4704100.0],["2020-10-23",5.4969,5.4969,5.3844,5.4246,3539200.0],["2020-10-26",5.3925,5.4889,5.2398,5.2558,5175700.0],["2020-10-27",5.296,5.4567,5.2558,5.4567,5150000.0],["2020-10-28",5.2639,5.2719,4.9344,4.9504,6700300.0],["2020-10-29",4.9022,5.0469,4.854,4.9826,5204900.0],["2020-10-30",5.0067,5.1835,4.9826,5.1755,6179200.0],["2020-11-02",5.2317,5.288,5.1031,5.2719,6110000.0],["2020-11-03",5.3764,5.4889,5.296,5.4407,6640800.0],["2020-11-04",5.4809,5.5693,5.1112,5.1433,8219000.0],["2020-11-05",5.3683,5.6094,5.3282,5.6014,9312700.0],["2020-11-06",5.6175,5.6898,5.4889,5.5853,5567000.0],["2020-11-09",5.2317,5.2558,5.0871,5.1755,9336700.0],["2020-11-10",5.2237,5.2478,4.8138,4.8219,10483600.0],["2020-11-11",4.7978,4.8379,4.6692,4.7495,7384000.0],["2020-11-12",4.854,4.8862,4.8058,4.8379,6389500.0],["2020-11-13",4.9424,4.9746,4.7736,4.8138,5997700.0],["2020-11-16",4.7897,4.9022,4.7174,4.846,6298000.0],["2020-11-17",4.8219,4.846,4.7415,4.7576,6715200.0],["2020-11-18",4.7415,4.7736,4.5647,4.5647,8097300.0],["2020-11-19",4.4683,4.637,4.4602,4.5567,7969300.0],["2020-11-20",4.6451,4.7254,4.5245,4.5647,9086000.0],["2020-11-23",4.5486,4.5567,4.3477,4.3477,7482400.0],["2020-11-24",4.1629,4.3638,4.1307,4.2513,11165400.0],["2020-11-25",4.3236,4.3638,4.195,4.2674,9701200.0],["2020-11-27",4.2995,4.404,4.2191,4.3959,5205200.0],["2020-11-30",4.3718,4.5004,4.2754,4.4843,8873400.0],["2020-12-01",4.6772,4.6852,4.4522,4.6129,9273900.0],["2020-12-02",4.637,4.6531,4.5084,4.5968,8221500.0],["2020-12-03",4.629,4.6531,4.5084,4.5567,5817600.0],["2020-12-04",4.5727,4.6049,4.4522,4.4843,7349300.0],["2020-12-07",4.5086,4.7676,4.4924,4.7029,7442300.0],["2020-12-08",4.7595,4.7595,4.63,4.6543,4683100.0],["2020-12-09",4.6138,4.6543,4.452,4.5086,7119500.0],["2020-12-10",4.5329,4.6138,4.452,4.5167,5039700.0],["2020-12-11",4.5329,4.5653,4.452,4.4681,4137900.0],["2020-12-14",4.4681,4.5248,4.3548,4.3629,4583500.0],["2020-12-15",4.452,4.5734,4.4439,4.541,4772900.0],["2020-12-16",4.5329,4.5977,4.4439,4.5977,5501900.0],["2020-12-17",4.6867,4.7595,4.6381,4.7029,6481400.0],["2020-12-18",4.7029,4.7029,4.5167,4.5248,7525500.0],["2020-12-21",4.6058,4.6462,4.5329,4.5734,5494600.0],["2020-12-22",4.5977,4.6138,4.4358,4.4681,5865300.0],["2020-12-23",4.4843,4.5734,4.4762,4.5491,3880500.0],["2020-12-24",4.541,4.5896,4.4924,4.5329,2631000.0],["2020-12-28",4.6138,4.63,4.452,4.452,3765000.0],["2020-12-29",4.5086,4.5896,4.4762,4.5167,4428000.0],["2020-12-30",4.541,4.63,4.5329,4.63,4000300.0],["2020-12-31",4.6381,4.6543,4.4843,4.5329,5709400.0],["2021-01-04",4.7191,4.8243,4.6462,4.7919,9696800.0],["2021-01-05",4.8567,4.8891,4.7434,4.8729,9054400.0],["2021-01-06",4.8405,4.8405,4.6705,4.7838,9066500.0],["2021-01-07",4.7595,4.8,4.63,4.6543,7572600.0],["2021-01-08",4.5734,4.5815,4.2982,4.3791,13808500.0],["2021-01-11",4.371,4.3791,4.2577,4.2658,6594100.0],["2021-01-12",4.2901,4.2982,4.112,4.1687,14653400.0],["2021-01-13",4.1767,4.2901,4.1687,4.1848,7283900.0],["2021-01-14",4.2091,4.2334,4.1525,4.2091,8008000.0],["2021-01-15",4.2091,4.2091,4.0634,4.0796,8238900.0],["2021-01-19",4.1444,4.1525,4.0553,4.0796,10246200.0],["2021-01-20",4.1282,4.1767,4.0877,4.1687,7941600.0],["2021-01-21",4.1929,4.2091,4.0796,4.1848,5703000.0],["2021-01-22",4.0958,4.1525,4.023,4.0877,5983500.0],["2021-01-25",4.1201,4.1687,4.0391,4.1039,8520500.0],["2021-01-26",4.0958,4.1525,4.0553,4.112,5701400.0],["2021-01-27",4.0877,4.0958,3.9582,3.9744,8207600.0],["2021-01-28",4.0553,4.1444,3.9258,4.0149,10823300.0],["2021-01-29",4.1039,4.1525,3.9825,4.0068,8182200.0],["2021-02-01",4.1282,4.1282,3.9906,4.0391,9471100.0],["2021-02-02",4.0149,4.0472,3.9177,4.0149,9966900.0],["2021-02-03",4.0553,4.1282,4.0149,4.1201,6597000.0],["2021-02-04",4.031,4.0391,3.9339,4.031,8246200.0],["2021-02-05",4.0472,4.0958,4.0068,4.0796,6259700.0],["2021-02-08",4.1201,4.1606,4.0958,4.1444,6705700.0],["2021-02-09",4.1525,4.1767,4.0553,4.0877,5861100.0],["2021-02-10",4.112,4.1282,4.023,4.0877,6076600.0],["2021-02-11",4.0877,4.1444,4.0229,4.0229,5537300.0],["2021-02-12",4.0229,4.1525,3.9906,4.0796,7230000.0],["2021-02-16",4.0796,4.1363,4.0149,4.0149,7812100.0],["2021-02-17",4.0068,4.0149,3.9015,3.9177,9872400.0],["2021-02-18",3.9339,3.9825,3.8449,3.8692,6288300.0],["2021-02-19",3.9096,3.9258,3.8044,3.853,6846700.0],["2021-02-22",3.8853,4.112,3.8692,4.1039,12145400.0],["2021-02-23",4.0472,4.0796,3.8773,3.9096,11521200.0],["2021-02-24",3.9096,3.9825,3.8044,3.9582,8238900.0],["2021-02-25",3.8853,3.9582,3.7316,3.7396,9267400.0],["2021-02-26",3.7154,3.7154,3.513,3.5373,14834200.0],["2021-03-01",3.6425,3.6749,3.513,3.5373,11936200.0],["2021-03-02",3.5858,3.7073,3.5616,3.6749,8990200.0],["2021-03-03",3.6344,3.6344,3.4725,3.5535,10229900.0],["2021-03-04",3.5697,3.7154,3.5049,3.6668,11785400.0],["2021-03-05",3.724,3.724,3.6015,3.6831,7411100.0],["2021-03-08",3.6913,3.6995,3.5688,3.5933,6366800.0],["2021-03-09",3.7566,3.8383,3.6341,3.6831,7707600.0],["2021-03-10",3.7403,3.7403,3.6015,3.6668,7074300.0],["2021-03-11",3.724,3.7566,3.6341,3.724,6429300.0],["2021-03-12",3.6831,3.724,3.6178,3.6831,5689000.0],["2021-03-15",3.724,3.7975,3.7158,3.773,5313000.0],["2021-03-16",3.8138,3.8138,3.6831,3.7321,5526000.0],["2021-03-17",3.7158,3.9771,3.6505,3.9363,9188600.0],["2021-03-18",3.8873,3.8873,3.7566,3.7648,7431300.0],["2021-03-19",3.7975,3.8465,3.7321,3.822,11700600.0],["2021-03-22",3.8138,3.8628,3.7811,3.822,3803800.0],["2021-03-23",3.8056,3.8138,3.6831,3.7321,6526400.0],["2021-03-24",3.7321,3.7485,3.6668,3.675,5012900.0],["2021-03-25",3.6831,3.7076,3.6178,3.6668,5184600.0],["2021-03-26",3.6831,3.7403,3.6586,3.724,4092600.0],["2021-03-29",3.6995,3.7321,3.6178,3.7076,4867700.0],["2021-03-30",3.5933,3.6096,3.3973,3.4463,11692000.0],["2021-03-31",3.43,3.5688,3.43,3.5198,7230300.0],["2021-04-01",3.5933,3.675,3.5525,3.675,4988900.0],["2021-04-05",3.6995,3.7321,3.6178,3.6505,4118500.0],["2021-04-06",3.7076,3.7811,3.6668,3.724,5191600.0],["2021-04-07",3.724,3.7566,3.6586,3.6913,3259900.0],["2021-04-08",3.7566,3.8628,3.7321,3.8301,5797900.0],["2021-04-09",3.7811,3.9036,3.7648,3.8465,5404600.0],["2021-04-12",3.8628,3.8628,3.7811,3.822,4631200.0],["2021-04-13",3.8628,3.9526,3.8465,3.9118,4737200.0],["2021-04-14",3.9281,3.9281,3.8056,3.822,4556600.0],["2021-04-15",3.9036,4.0996,3.8955,4.067,10780200.0],["2021-04-16",4.1568,4.1731,4.0425,4.1731,8876300.0],["2021-04-19",4.2058,4.2221,4.0343,4.0506,8549700.0],["2021-04-20",4.067,4.1813,4.0261,4.1813,9078500.0],["2021-04-21",4.214,4.312,4.165,4.2956,8176100.0],["2021-04-22",4.263,4.2875,4.1405,4.1895,7492700.0],["2021-04-23",4.2466,4.2466,4.1241,4.1405,4574700.0],["2021-04-26",4.1323,4.165,4.0833,4.1405,3831300.0],["2021-04-27",4.1568,4.165,4.0506,4.067,4641000.0],["2021-04-28",4.0343,4.1241,3.9771,4.0915,5709400.0],["2021-04-29",4.067,4.0833,3.969,4.018,5858700.0],["2021-04-30",4.0016,4.018,3.92,3.92,3859200.0],["2021-05-03",4.0016,4.1568,3.9935,4.1323,5372900.0],["2021-05-04",4.1241,4.2058,4.0261,4.0425,7103300.0],["2021-05-05",4.067,4.067,3.969,4.0425,3858000.0],["2021-05-06",4.0833,4.2875,4.0751,4.1895,8963500.0],["2021-05-07",4.3038,4.3038,4.1813,4.2385,7262400.0],["2021-05-10",4.2956,4.3201,4.116,4.1241,6448400.0],["2021-05-11",4.0751,4.214,4.0261,4.2058,5559200.0],["2021-05-12",4.2303,4.2303,4.0751,4.1078,6582100.0],["2021-05-13",4.1405,4.1486,4.0425,4.0588,4117900.0],["2021-05-14",4.1241,4.1731,4.1078,4.165,5516300.0],["2021-05-17",4.1976,4.3773,4.1568,4.3365,10574200.0],["2021-05-18",4.3691,4.3773,4.2548,4.3283,7956500.0],["2021-05-19",4.2875,4.3855,4.1976,4.2385,8864300.0],["2021-05-20",4.2466,4.3446,4.2221,4.2956,5046200.0],["2021-05-21",4.3365,4.3365,4.2385,4.3201,6087900.0],["2021-05-24",4.3365,4.3855,4.312,4.3691,3778500.0],["2021-05-25",4.3201,4.3201,4.1568,4.1731,12037000.0],["2021-05-26",4.2058,4.2303,4.1323,4.1731,8181500.0],["2021-05-27",4.1568,4.165,4.116,4.1405,7221100.0],["2021-05-28",4.1405,4.1813,4.0996,4.165,4714100.0],["2021-06-01",4.1895,4.263,4.0016,4.1976,6452500.0],["2021-06-02",4.1895,4.214,4.1568,4.1895,4398800.0],["2021-06-03",4.116,4.1241,3.9935,4.0343,7664700.0],["2021-06-04",4.0833,4.1405,4.0588,4.1078,4008400.0],["2021-06-07",4.1241,4.1241,4.0261,4.0833,3336000.0],["2021-06-08",4.0588,4.0751,4.0098,4.018,3341300.0],["2021-06-09",4.018,4.0588,3.9853,3.9853,3259400.0],["2021-06-10",4.0098,4.0833,3.9608,4.0751,5596200.0],["2021-06-11",4.0425,4.067,4.018,4.0261,6027500.0],["2021-06-14",3.9771,4.067,3.9526,4.0098,5205400.0],["2021-06-15",4.018,4.0261,3.9363,3.9771,3483200.0],["2021-06-16",3.9771,4.0751,3.9445,3.9526,6964800.0],["2021-06-17",3.8873,3.8955,3.6831,3.6913,12663500.0],["2021-06-18",3.6913,3.7158,3.5688,3.5688,12212000.0],["2021-06-21",3.6595,3.7007,3.61,3.6842,5897100.0],["2021-06-22",3.6512,3.6842,3.6182,3.6512,5998600.0],["2021-06-23",3.6595,3.6842,3.577,3.5853,6202400.0],["2021-06-24",3.6018,3.6265,3.5606,3.5935,4606300.0],["2021-06-25",3.5935,3.6182,3.4616,3.4781,7458100.0],["2021-06-28",3.5193,3.5193,3.4287,3.4616,7754100.0],["2021-06-29",3.3957,3.4699,3.3792,3.4534,7427500.0],["2021-06-30",3.4781,3.4864,3.4287,3.4699,7859600.0],["2021-07-01",3.5276,3.5276,3.4287,3.4452,6209500.0],["2021-07-02",3.4864,3.5441,3.4452,3.4699,4362000.0],["2021-07-06",3.5276,3.5606,3.4369,3.4864,6976800.0],["2021-07-07",3.5029,3.5193,3.3957,3.4122,12038000.0],["2021-07-08",3.4369,3.4452,3.2638,3.2803,12439500.0],["2021-07-09",3.2886,3.404,3.2886,3.3627,9563000.0],["2021-07-12",3.3133,3.3545,3.2391,3.2556,10063500.0],["2021-07-13",3.2721,3.371,3.2638,3.2968,10751700.0],["2021-07-14",3.3627,3.4122,3.3051,3.3545,10478100.0],["2021-07-15",3.3627,3.4946,3.338,3.4946,12226600.0],["2021-07-16",3.4864,3.4946,3.2556,3.2638,13032000.0],["2021-07-19",3.2144,3.2474,3.1649,3.2144,12729100.0],["2021-07-20",3.2474,3.3133,3.1979,3.2391,11281200.0],["2021-07-21",3.1979,3.3545,3.1897,3.3298,8748500.0],["2021-07-22",3.3298,3.3545,3.2391,3.2968,8858400.0],["2021-07-23",3.2803,3.2968,3.2144,3.2474,5841200.0],["2021-07-26",3.2556,3.338,3.2391,3.3298,6865600.0],["2021-07-27",3.2968,3.338,3.2474,3.2968,6181500.0],["2021-07-28",3.2721,3.371,3.2721,3.371,6679100.0],["2021-07-29",3.404,3.5029,3.3957,3.4616,8222000.0],["2021-07-30",3.4122,3.4946,3.4122,3.4534,5482000.0],["2021-08-02",3.4452,3.4534,3.3792,3.4287,3773700.0],["2021-08-03",3.4122,3.4699,3.4122,3.4369,4974900.0],["2021-08-04",3.4946,3.5111,3.3463,3.3545,7446500.0],["2021-08-05",3.3298,3.338,3.2226,3.2309,7320300.0],["2021-08-06",3.2061,3.2061,3.1237,3.1897,6721200.0],["2021-08-09",3.1567,3.1732,3.099,3.1155,6796200.0],["2021-08-10",3.1155,3.1155,3.0578,3.0743,5489000.0],["2021-08-11",3.099,3.2226,3.099,3.2061,6885900.0],["2021-08-12",3.1649,3.1979,3.1402,3.1649,5674200.0],["2021-08-13",3.1732,3.2556,3.1649,3.2309,4900500.0],["2021-08-16",3.2144,3.2391,3.1732,3.2144,6206300.0],["2021-08-17",3.2226,3.2309,3.1485,3.1732,5538200.0],["2021-08-18",3.1732,3.1897,3.099,3.1402,6372100.0],["2021-08-19",3.1155,3.1237,3.0331,3.0413,5926800.0],["2021-08-20",3.0331,3.0825,3.0083,3.0248,7344300.0],["2021-08-23",3.066,3.2144,3.0578,3.1897,6418100.0],["2021-08-24",3.2144,3.2226,3.1649,3.1979,4392900.0],["2021-08-25",3.1732,3.1732,3.0825,3.099,4819400.0],["2021-08-26",3.0825,3.1402,3.066,3.099,6547600.0],["2021-08-27",3.0825,3.2556,3.0825,3.2144,7753300.0],["2021-08-30",3.1979,3.2474,3.1237,3.1402,7270000.0],["2021-08-31",3.1485,3.2144,3.1402,3.2061,3740400.0],["2021-09-01",3.2144,3.2226,3.1402,3.1732,9682500.0],["2021-09-02",3.1732,3.1979,3.1237,3.1649,5762500.0],["2021-09-03",3.2144,3.3463,3.1979,3.2886,10199900.0],["2021-09-07",3.2556,3.2556,3.132,3.1567,7246700.0],["2021-09-08",3.1649,3.1649,3.0908,3.1402,5830400.0],["2021-09-09",3.1649,3.1649,3.0495,3.0825,8350100.0],["2021-09-10",3.0743,3.099,3.0083,3.0166,9001900.0],["2021-09-13",3.0331,3.1485,3.0166,3.1237,8826100.0],["2021-09-14",3.1732,3.1979,3.1072,3.1567,7352900.0],["2021-09-15",3.1485,3.1814,3.1237,3.1649,4812100.0],["2021-09-16",3.0908,3.1155,2.9836,3.0248,10230100.0],["2021-09-17",3.0248,3.066,2.9919,3.0083,12860000.0],["2021-09-20",2.9919,3.0083,2.9259,2.9836,6780200.0],["2021-09-21",3.0336,3.0336,2.9753,2.9919,5514100.0],["2021-09-22",3.0003,3.067,2.9669,2.9753,6145200.0],["2021-09-23",2.9669,2.9836,2.8669,2.8836,9507600.0],["2021-09-24",2.8753,2.9169,2.8419,2.8753,5872400.0],["2021-09-27",2.8836,2.9336,2.8669,2.8836,5413500.0],["2021-09-28",2.8503,2.8836,2.8086,2.8669,7796300.0],["2021-09-29",2.8669,2.8669,2.7503,2.7503,6612200.0],["2021-09-30",2.7919,2.8836,2.7669,2.8503,8074800.0],["2021-10-01",2.8753,2.8753,2.8003,2.8253,4591500.0],["2021-10-04",2.8169,2.9253,2.8169,2.9169,8587800.0],["2021-10-05",2.8836,2.9169,2.8503,2.9169,6182700.0],["2021-10-06",2.9419,3.0336,2.8919,3.0169,5777200.0],["2021-10-07",2.9919,3.092,2.9836,3.042,5660400.0],["2021-10-08",3.1086,3.167,3.0336,3.042,7661400.0],["2021-10-11",3.067,3.1003,3.0003,3.0003,3628900.0],["2021-10-12",3.0169,3.0753,3.0003,3.0503,9505600.0],["2021-10-13",3.0753,3.2586,3.0503,3.2503,8583700.0],["2021-10-14",3.3086,3.342,3.2836,3.3253,7582300.0],["2021-10-15",3.242,3.3503,3.2003,3.292,6853100.0],["2021-10-18",3.2503,3.3003,3.2253,3.2753,5566000.0],["2021-10-19",3.3503,3.4503,3.342,3.4503,8777700.0],["2021-10-20",3.5003,3.567,3.4837,3.5253,7524600.0],["2021-10-21",3.4753,3.5587,3.4587,3.542,5139000.0],["2021-10-22",3.6003,3.7503,3.592,3.617,12956900.0],["2021-10-25",3.717,3.7337,3.6503,3.7003,9522400.0],["2021-10-26",3.6753,3.7503,3.642,3.742,7240700.0],["2021-10-27",3.7087,3.742,3.6837,3.7003,5586000.0],["2021-10-28",3.7003,3.7087,3.6003,3.6087,6620900.0],["2021-10-29",3.542,3.542,3.4253,3.4503,6799500.0],["2021-11-01",3.4503,3.5003,3.3836,3.5003,6336000.0],["2021-11-02",3.467,3.492,3.4003,3.4503,5542900.0],["2021-11-03",3.3753,3.5503,3.317,3.5253,8817300.0],["2021-11-04",3.5837,3.6337,3.5087,3.5253,4275800.0],["2021-11-05",3.5337,3.642,3.5337,3.642,4971100.0],["2021-11-08",3.6837,3.7003,3.592,3.642,4132600.0],["2021-11-09",3.642,3.6753,3.5837,3.6587,3650400.0],["2021-11-10",3.7087,3.8587,3.7087,3.7587,8784400.0],["2021-11-11",3.9087,3.9254,3.792,3.892,7552300.0],["2021-11-12",3.8087,3.8337,3.692,3.767,15817400.0],["2021-11-15",3.792,3.792,3.7003,3.7504,6717600.0],["2021-11-16",3.7587,3.8004,3.692,3.7087,7541300.0],["2021-11-17",3.7337,3.842,3.7087,3.817,6708100.0],["2021-11-18",3.7754,3.8254,3.717,3.7337,6141400.0],["2021-11-19",3.742,3.742,3.6087,3.6753,7632700.0],["2021-11-22",3.6087,3.642,3.5253,3.5753,8755100.0],["2021-11-23",3.517,3.542,3.4253,3.492,8972200.0],["2021-11-24",3.4587,3.5337,3.442,3.492,5359000.0],["2021-11-26",3.542,3.5503,3.3253,3.3836,5474400.0],["2021-11-29",3.3336,3.4087,3.292,3.3503,10265500.0],["2021-11-30",3.3753,3.4503,3.2836,3.2836,20994100.0],["2021-12-01",3.3336,3.3753,3.142,3.1586,11950500.0],["2021-12-02",3.142,3.1503,3.0253,3.1086,12909900.0],["2021-12-03",3.1336,3.1336,3.0336,3.092,11839200.0],["2021-12-06",3.092,3.167,3.0503,3.142,6763400.0],["2021-12-07",3.1757,3.2346,3.1504,3.2093,7152800.0],["2021-12-08",3.2009,3.2936,3.1757,3.2683,10922900.0],["2021-12-09",3.2346,3.243,3.1167,3.142,11330700.0],["2021-12-10",3.1504,3.1841,3.0998,3.1335,11237700.0],["2021-12-13",3.1167,3.1757,3.083,3.083,14860600.0],["2021-12-14",3.024,3.083,2.9903,3.024,14166300.0],["2021-12-15",3.0156,3.0577,2.9482,3.0072,10786200.0],["2021-12-16",3.0998,3.2515,3.0998,3.2009,15079500.0],["2021-12-17",3.2346,3.2346,3.0914,3.1083,23387800.0],["2021-12-20",3.0998,3.1588,3.0661,3.1588,7573500.0],["2021-12-21",3.1841,3.1925,3.1504,3.1588,4965700.0],["2021-12-22",3.1504,3.2009,3.1335,3.1841,7721000.0],["2021-12-23",3.2009,3.2683,3.1672,3.243,6951600.0],["2021-12-27",3.243,3.302,3.2262,3.243,6161000.0],["2021-12-28",3.2683,3.3273,3.2262,3.243,3767100.0],["2021-12-29",3.1588,3.2683,3.1335,3.2093,6107200.0],["2021-12-30",3.2093,3.2936,3.2093,3.2852,6445400.0],["2021-12-31",3.2936,3.3441,3.2936,3.3104,5605000.0],["2022-01-03",3.2515,3.3189,3.2346,3.2346,5489900.0],["2022-01-04",3.2599,3.302,3.1925,3.2262,8884900.0],["2022-01-05",3.243,3.302,3.1757,3.1841,5899000.0],["2022-01-06",3.1335,3.1588,3.0577,3.0746,5730100.0],["2022-01-07",3.0661,3.0998,3.0409,3.0661,5968400.0],["2022-01-10",3.0661,3.0914,2.9566,3.0325,16964200.0],["2022-01-11",3.0577,3.0577,2.9314,3.0072,17141000.0],["2022-01-12",3.024,3.1672,3.0156,3.1167,10138500.0],["2022-01-13",3.0998,3.1167,3.0493,3.0493,6377500.0],["2022-01-14",3.0661,3.083,2.9819,3.0072,10036700.0],["2022-01-18",2.9819,3.0409,2.9651,3.0072,9356800.0],["2022-01-19",3.0325,3.1841,3.0072,3.1841,14361400.0],["2022-01-20",3.2009,3.2178,3.1083,3.1083,12241300.0],["2022-01-21",3.1251,3.142,2.9651,2.9819,13130300.0],["2022-01-24",2.9651,3.0072,2.8893,2.9988,12397700.0],["2022-01-25",2.9819,3.0661,2.9482,3.0577,6382200.0],["2022-01-26",3.0325,3.0746,2.9314,2.9651,13808200.0],["2022-01-27",2.9061,3.0072,2.8808,2.9398,14309100.0],["2022-01-28",2.8808,2.9229,2.8556,2.9229,6969900.0],["2022-01-31",2.9398,3.0493,2.9229,3.0493,8019000.0],["2022-02-01",3.0746,3.1251,3.0409,3.0914,10276700.0],["2022-02-02",3.1167,3.1588,3.0493,3.0493,10462500.0],["2022-02-03",3.0409,3.0493,2.9482,2.9819,10805700.0],["2022-02-04",2.9566,3.0325,2.9566,3.0072,8962200.0],["2022-02-07",3.024,3.142,3.024,3.1167,6546700.0],["2022-02-08",3.1083,3.1841,3.083,3.1841,6324200.0],["2022-02-09",3.1841,3.2093,3.1588,3.1925,7113800.0],["2022-02-10",3.1504,3.2515,3.0998,3.1251,9900900.0],["2022-02-11",3.1251,3.3441,3.1251,3.3104,13482000.0],["2022-02-14",3.361,3.4031,3.3189,3.4031,11216600.0],["2022-02-15",3.2936,3.3694,3.2852,3.3189,9183000.0],["2022-02-16",3.3357,3.4452,3.3357,3.4284,7050900.0],["2022-02-17",3.4621,3.5716,3.4284,3.5294,11152600.0],["2022-02-18",3.5126,3.5379,3.4284,3.4621,9776700.0],["2022-02-22",3.4705,3.5042,3.4031,3.4031,10882700.0],["2022-02-23",3.3694,3.5716,3.3525,3.5126,14124700.0],["2022-02-24",3.6389,3.6474,3.3189,3.3862,17463700.0],["2022-02-25",3.3694,3.4452,3.3273,3.4368,11543400.0],["2022-02-28",3.4873,3.4957,3.361,3.3947,19162100.0],["2022-03-01",3.4199,3.5294,3.4115,3.5294,12061800.0],["2022-03-02",3.4621,3.5379,3.4452,3.4789,13258100.0],["2022-03-03",3.4705,3.5547,3.4199,3.5547,14645400.0],["2022-03-04",3.5294,3.6811,3.5294,3.6642,13889500.0],["2022-03-07",3.6474,3.7569,3.6305,3.7485,18225900.0],["2022-03-08",3.7825,3.9269,3.7315,3.808,31127500.0],["2022-03-09",3.638,3.8334,3.6125,3.808,20595200.0],["2022-03-10",3.8249,3.9099,3.8079,3.9014,12294200.0],["2022-03-11",3.791,3.9014,3.7655,3.8674,12028000.0],["2022-03-14",3.7824,3.7994,3.621,3.655,13654600.0],["2022-03-15",3.5615,3.723,3.5105,3.6805,11607700.0],["2022-03-16",3.638,3.706,3.5615,3.655,11156100.0],["2022-03-17",3.723,3.8504,3.7145,3.7824,11763500.0],["2022-03-18",3.757,3.7994,3.723,3.7655,24902000.0],["2022-03-21",3.774,3.9354,3.774,3.8335,13408000.0],["2022-03-22",3.8335,3.8335,3.7485,3.791,10811900.0],["2022-03-23",3.8164,3.9354,3.8164,3.9269,11490800.0],["2022-03-24",3.9609,3.9779,3.9014,3.9184,10226700.0],["2022-03-25",3.8929,3.9779,3.8674,3.9779,6829300.0],["2022-03-28",3.9184,3.9439,3.8419,3.8505,10278600.0],["2022-03-29",3.7655,3.9014,3.7315,3.8929,10852600.0],["2022-03-30",3.8929,3.9779,3.8929,3.9354,8950000.0],["2022-03-31",3.9014,4.0459,3.9014,3.9014,8778700.0],["2022-04-01",3.9099,4.0204,3.9014,4.0204,7585100.0],["2022-04-04",4.0374,4.0629,3.9609,4.0119,10392200.0],["2022-04-05",4.0119,4.1054,3.8759,3.8929,13196100.0],["2022-04-06",3.9014,3.9354,3.8334,3.8674,9072900.0],["2022-04-07",3.8759,3.9524,3.8335,3.9184,8347100.0],["2022-04-08",3.9099,3.9949,3.9014,3.9524,5116300.0],["2022-04-11",4.0289,4.0289,3.9184,4.0034,11237700.0],["2022-04-12",4.0119,4.1139,3.9949,4.0459,12704800.0],["2022-04-13",4.0629,4.2074,4.0544,4.1819,9703500.0],["2022-04-14",4.1649,4.2329,4.1139,4.2244,9386100.0],["2022-04-18",4.2499,4.3094,4.1989,4.1989,13766400.0],["2022-04-19",4.1564,4.1819,4.0544,4.0969,12314700.0],["2022-04-20",4.1394,4.2244,4.0714,4.2074,11289500.0],["2022-04-21",4.1479,4.1649,3.9099,3.9779,18213400.0],["2022-04-22",3.9269,3.9439,3.7909,3.8164,11593800.0],["2022-04-25",3.689,3.6975,3.5105,3.638,16568800.0],["2022-04-26",3.6295,3.6635,3.5275,3.5445,11298500.0],["2022-04-27",3.5615,3.5955,3.502,3.5275,8666300.0],["2022-04-28",3.5445,3.672,3.5105,3.6635,11290500.0],["2022-04-29",3.6805,3.74,3.5955,3.6125,11588000.0],["2022-05-02",3.5105,3.5785,3.4425,3.5785,16708300.0],["2022-05-03",3.5785,3.706,3.5785,3.6635,12194800.0],["2022-05-04",3.6635,3.8164,3.655,3.808,16446500.0],["2022-05-05",3.8249,3.8674,3.638,3.689,13553900.0],["2022-05-06",3.672,3.7485,3.621,3.6635,12564800.0],["2022-05-09",3.5615,3.587,3.417,3.4255,14774300.0],["2022-05-10",3.502,3.519,3.315,3.383,15976500.0],["2022-05-11",3.451,3.553,3.434,3.485,15405400.0],["2022-05-12",3.3065,3.366,3.179,3.2385,19192500.0],["2022-05-13",3.2555,3.4255,3.2215,3.383,13805900.0],["2022-05-16",3.366,3.451,3.3575,3.4425,11952100.0],["2022-05-17",3.5105,3.519,3.4,3.434,10637100.0],["2022-05-18",3.4,3.451,3.3235,3.349,10014900.0],["2022-05-19",3.4255,3.5955,3.4255,3.5445,16231700.0],["2022-05-20",3.536,3.553,3.4595,3.502,12878800.0],["2022-05-23",3.57,3.604,3.502,3.5445,6955200.0],["2022-05-24",3.536,3.6295,3.485,3.587,11819200.0],["2022-05-25",3.536,3.5615,3.468,3.5275,13724600.0],["2022-05-26",3.4765,3.5615,3.4425,3.4765,10069800.0],["2022-05-27",3.502,3.536,3.4,3.451,12323000.0],["2022-05-31",3.451,3.4935,3.349,3.3575,15331500.0],["2022-06-01",3.417,3.451,3.332,3.417,13605200.0],["2022-06-02",3.4595,3.6805,3.4595,3.6465,13187300.0],["2022-06-03",3.587,3.655,3.5105,3.519,10858700.0],["2022-06-06",3.587,3.587,3.4595,3.5105,11186800.0],["2022-06-07",3.468,3.5445,3.4595,3.502,9080500.0],["2022-06-08",3.4765,3.5445,3.451,3.5275,8143800.0],["2022-06-09",3.485,3.4935,3.349,3.3575,8514900.0],["2022-06-10",3.332,3.587,3.264,3.519,21180600.0],["2022-06-13",3.4085,3.417,3.247,3.2555,19202400.0],["2022-06-14",3.2725,3.2895,3.145,3.1875,15918700.0],["2022-06-15",3.2555,3.281,3.1025,3.1875,22729200.0],["2022-06-16",3.1365,3.2045,3.0345,3.162,19061800.0],["2022-06-17",3.2049,3.2049,3.1018,3.1276,17402700.0],["2022-06-21",3.1276,3.2135,3.0846,3.1706,8752300.0],["2022-06-22",3.1706,3.2393,3.1104,3.1276,14229200.0],["2022-06-23",3.1276,3.162,2.9643,3.0073,12299000.0],["2022-06-24",3.0245,3.1104,2.9729,3.1018,11109400.0],["2022-06-27",3.1362,3.1706,3.076,3.1448,11353600.0],["2022-06-28",3.1706,3.1706,3.0503,3.0503,13168600.0],["2022-06-29",3.1104,3.1104,2.9729,3.0159,10397200.0],["2022-06-30",2.9987,3.0159,2.9042,2.9128,11970100.0],["2022-07-01",2.887,3.0245,2.844,3.0073,12936500.0],["2022-07-05",2.9472,2.9557,2.7238,2.7925,17483700.0],["2022-07-06",2.7925,2.8698,2.7152,2.8698,21620400.0],["2022-07-07",2.8956,2.9729,2.887,2.9214,12268500.0],["2022-07-08",2.9214,2.93,2.8355,2.8612,14695700.0],["2022-07-11",2.8612,2.9042,2.8183,2.8269,8809200.0],["2022-07-12",2.844,2.844,2.7409,2.7581,12690300.0],["2022-07-13",2.7409,2.9128,2.7152,2.8612,17566200.0],["2022-07-14",2.7581,2.7839,2.6636,2.7409,19645800.0],["2022-07-15",2.7667,2.7667,2.6722,2.7323,10560700.0],["2022-07-18",2.7667,2.8269,2.7323,2.7409,10244100.0],["2022-07-19",2.7753,2.8355,2.7409,2.7839,10190800.0],["2022-07-20",2.7925,2.8269,2.7409,2.7409,9331400.0],["2022-07-21",2.7495,2.8355,2.7238,2.8097,11536200.0],["2022-07-22",2.8269,2.9386,2.7667,2.7925,16822900.0],["2022-07-25",2.8183,2.8183,2.7323,2.7753,13747300.0],["2022-07-26",2.7667,2.844,2.7667,2.844,8707400.0],["2022-07-27",2.844,2.9128,2.7839,2.887,14305600.0],["2022-07-28",2.9901,3.0245,2.93,2.9729,14702800.0],["2022-07-29",3.0073,3.0417,2.8956,3.0159,12672800.0],["2022-08-01",3.0417,3.0503,2.9643,2.9987,7145100.0],["2022-08-02",3.0073,3.0846,2.93,2.9472,16109500.0],["2022-08-03",2.9643,2.9729,2.8784,2.9386,16245900.0],["2022-08-04",2.9643,3.0331,2.8612,2.9386,16939400.0],["2022-08-05",2.9128,2.9815,2.8269,2.9643,13791300.0],["2022-08-08",2.9987,3.0503,2.9901,3.0073,11810400.0],["2022-08-09",3.0073,3.0417,2.9557,3.0245,8569800.0],["2022-08-10",3.0503,3.1018,3.0159,3.0417,8034600.0],["2022-08-11",3.0503,3.076,2.9729,2.9815,6625600.0],["2022-08-12",2.9987,3.0503,2.9557,3.0331,8921300.0],["2022-08-15",2.9557,2.9901,2.9214,2.9557,7524400.0],["2022-08-16",2.9472,2.9643,2.8956,2.9557,9481900.0],["2022-08-17",2.9214,2.93,2.8183,2.8526,8488300.0],["2022-08-18",2.8355,2.887,2.8269,2.8698,7303800.0],["2022-08-19",2.844,2.844,2.7839,2.8183,8122000.0],["2022-08-22",2.7925,2.8355,2.7667,2.7925,7783200.0],["2022-08-23",2.8011,2.9128,2.8011,2.8612,10856900.0],["2022-08-24",2.844,2.9214,2.8097,2.9128,11304400.0],["2022-08-25",2.9386,2.9472,2.8612,2.9128,6543600.0],["2022-08-26",2.9042,2.93,2.7667,2.7925,8124700.0],["2022-08-29",2.7753,2.8183,2.7409,2.7495,6869200.0],["2022-08-30",2.7495,2.7581,2.6464,2.6722,8222400.0],["2022-08-31",2.6722,2.6808,2.6035,2.6206,10049500.0],["2022-09-01",2.5949,2.6035,2.5004,2.5175,13407000.0],["2022-09-02",2.5777,2.7409,2.5433,2.6808,15099600.0],["2022-09-06",2.6894,2.7409,2.6292,2.6808,7974000.0],["2022-09-07",2.6636,2.9042,2.6378,2.8698,19153700.0],["2022-09-08",2.844,2.9472,2.8011,2.9472,15001800.0],["2022-09-09",2.9472,2.9987,2.9472,2.9987,10500000.0],["2022-09-12",3.0331,3.1104,3.0073,3.0589,9079600.0],["2022-09-13",2.9729,3.0159,2.9042,2.9214,7332200.0],["2022-09-14",2.9386,2.9901,2.8956,2.9214,5249800.0],["2022-09-15",2.9042,2.9472,2.7925,2.8269,12760100.0],["2022-09-16",2.7925,2.8784,2.7753,2.8355,12570100.0],["2022-09-19",2.8011,2.9128,2.7581,2.8956,6332200.0],["2022-09-20",2.8434,2.8434,2.7565,2.7999,10723600.0],["2022-09-21",2.8434,2.8608,2.6956,2.7391,13736800.0],["2022-09-22",2.7739,2.8173,2.7043,2.713,6883300.0],["2022-09-23",2.6695,2.6782,2.5739,2.5913,12267500.0],["2022-09-26",2.6173,2.626,2.4434,2.4782,12672000.0],["2022-09-27",2.5565,2.5913,2.4869,2.5043,10609300.0],["2022-09-28",2.5478,2.6695,2.5391,2.6434,8657600.0],["2022-09-29",2.626,2.6956,2.5913,2.6869,8795700.0],["2022-09-30",2.6956,2.8347,2.6782,2.7999,9291200.0],["2022-10-03",2.8173,2.9565,2.8086,2.9391,9225600.0],["2022-10-04",2.9912,3.026,2.9478,2.9999,12044300.0],["2022-10-05",2.8782,2.9999,2.8608,2.9999,10552900.0],["2022-10-06",2.9826,3.0173,2.8695,2.9391,11360900.0],["2022-10-07",2.8521,2.913,2.7652,2.7739,12837700.0],["2022-10-10",2.7565,2.8086,2.7043,2.7304,6945800.0],["2022-10-11",2.7217,2.7826,2.6608,2.6782,10090800.0],["2022-10-12",2.6956,2.7217,2.626,2.6956,7901900.0],["2022-10-13",2.6086,2.6695,2.4782,2.6521,15807600.0],["2022-10-14",2.6434,2.6434,2.5217,2.5391,9381500.0],["2022-10-17",2.6173,2.6695,2.5565,2.5739,7062800.0],["2022-10-18",2.5826,2.6173,2.5478,2.6173,10815000.0],["2022-10-19",2.5652,2.5913,2.513,2.5391,7241500.0],["2022-10-20",2.5565,2.6434,2.5217,2.5652,10110300.0],["2022-10-21",2.5913,2.7391,2.5478,2.7304,15342900.0],["2022-10-24",2.7043,2.7478,2.6521,2.7478,9459100.0],["2022-10-25",2.7304,2.8086,2.713,2.7391,7106400.0],["2022-10-26",2.7739,2.8173,2.7478,2.7826,14238100.0],["2022-10-27",2.7913,2.8173,2.713,2.7304,8416400.0],["2022-10-28",2.7217,2.7217,2.6347,2.6869,11186800.0],["2022-10-31",2.6782,2.7043,2.626,2.6695,7520200.0],["2022-11-01",2.7304,2.8086,2.713,2.7391,7755500.0],["2022-11-02",2.7478,2.7826,2.5391,2.5478,15075400.0],["2022-11-03",2.5217,2.5565,2.4869,2.513,12818800.0],["2022-11-04",2.6521,2.7478,2.6347,2.7478,15644100.0],["2022-11-07",2.7391,2.7652,2.7043,2.7652,9493600.0],["2022-11-08",2.7739,2.9478,2.7304,2.9217,18788700.0],["2022-11-09",2.9043,2.9478,2.8173,2.8521,12816200.0],["2022-11-10",2.9999,3.0956,2.9826,3.0695,13440900.0],["2022-11-11",3.0782,3.1304,3.0434,3.113,14205800.0],["2022-11-14",3.0608,3.113,3.026,3.0521,13088400.0],["2022-11-15",3.0869,3.0869,2.9478,2.9999,20959300.0],["2022-11-16",2.9999,3.0347,2.9652,2.9739,11943500.0],["2022-11-17",2.9304,2.9478,2.8695,2.913,8487100.0],["2022-11-18",2.913,2.9565,2.8782,2.9478,7371800.0],["2022-11-21",2.913,2.913,2.8434,2.8956,7770000.0],["2022-11-22",2.913,3.0347,2.9043,3.026,9312200.0],["2022-11-23",3.0086,3.0869,2.9739,3.0869,9153200.0],["2022-11-25",3.0869,3.0956,3.026,3.0521,3389200.0],["2022-11-28",3.0434,3.0521,2.9043,2.913,6555600.0],["2022-11-29",2.9565,3.0173,2.9478,3.0086,7953300.0],["2022-11-30",3.0173,3.0608,2.9391,3.026,9916900.0],["2022-12-01",3.0782,3.1739,3.0521,3.0956,10556600.0],["2022-12-02",3.0434,3.113,3.0086,3.1043,7206100.0],["2022-12-05",3.0956,3.0956,2.9739,2.9912,9297700.0],["2022-12-06",3.0528,3.0528,2.9033,2.9209,10506800.0],["2022-12-07",2.9385,3.0176,2.9121,2.9473,11990400.0],["2022-12-08",2.9737,3.0,2.9473,2.9561,7918300.0],["2022-12-09",2.9825,3.0528,2.9561,2.9561,10527400.0],["2022-12-12",2.9649,2.9649,2.9033,2.9473,9843600.0],["2022-12-13",3.0704,3.1848,3.0616,3.1496,14634200.0],["2022-12-14",3.1584,3.1584,3.0616,3.132,10886900.0],["2022-12-15",3.0264,3.0616,2.9473,2.9737,11963000.0],["2022-12-16",2.9649,3.0352,2.9297,2.9912,14200900.0],["2022-12-19",3.0088,3.0264,2.9385,2.9649,7007000.0],["2022-12-20",3.0088,3.1232,2.9912,3.088,9112200.0],["2022-12-21",3.1056,3.1584,3.088,3.1408,6256400.0],["2022-12-22",3.088,3.132,3.0528,3.1232,6066100.0],["2022-12-23",3.1232,3.176,3.0792,3.132,7868100.0],["2022-12-27",3.1408,3.264,3.1232,3.2464,8491100.0],["2022-12-28",3.1848,3.2112,3.1056,3.1232,7016700.0],["2022-12-29",3.1408,3.2112,3.1408,3.1672,6119200.0],["2022-12-30",3.132,3.1672,3.1056,3.1408,5375700.0],["2023-01-03",3.2024,3.308,3.1672,3.2376,8691800.0],["2023-01-04",3.308,3.4223,3.2992,3.4047,13228000.0],["2023-01-05",3.352,3.3959,3.3256,3.3871,7036600.0],["2023-01-06",3.4487,3.5015,3.3784,3.4487,9696700.0],["2023-01-09",3.5015,3.5015,3.352,3.3784,9770000.0],["2023-01-10",3.3959,3.4663,3.3608,3.4487,14030200.0],["2023-01-11",3.5103,3.5103,3.4223,3.4487,10411900.0],["2023-01-12",3.5015,3.5455,3.4487,3.5455,7548900.0],["2023-01-13",3.5543,3.6863,3.5191,3.6775,14086400.0],["2023-01-17",3.5983,3.6071,3.5103,3.5279,7741800.0],["2023-01-18",3.5983,3.6247,3.5543,3.5631,11039800.0],["2023-01-19",3.5367,3.6599,3.4751,3.6335,14315300.0],["2023-01-20",3.6071,3.6775,3.5719,3.6599,6860200.0],["2023-01-23",3.6335,3.6335,3.5279,3.6071,8847800.0],["2023-01-24",3.5983,3.6687,3.5455,3.6423,9205700.0],["2023-01-25",3.6159,3.6863,3.6071,3.6863,7473800.0],["2023-01-26",3.6775,3.6775,3.5543,3.6071,7345000.0],["2023-01-27",3.6159,3.6335,3.5455,3.5455,7987100.0],["2023-01-30",3.5191,3.5455,3.4575,3.4663,12206700.0],["2023-01-31",3.4487,3.5015,3.4135,3.4927,7679300.0],["2023-02-01",3.4839,3.6071,3.4575,3.5807,10489200.0],["2023-02-02",3.6071,3.6071,3.4047,3.4311,10440200.0],["2023-02-03",3.352,3.3871,3.308,3.3344,8765300.0],["2023-02-06",3.308,3.3608,3.2904,3.2992,7868600.0],["2023-02-07",3.3256,3.3871,3.2904,3.3344,7183700.0],["2023-02-08",3.352,3.3959,3.3168,3.3432,5165100.0],["2023-02-09",3.3784,3.4047,3.1936,3.1936,8422400.0],["2023-02-10",3.22,3.22,3.1496,3.1848,6910800.0],["2023-02-13",3.044,3.1232,2.9649,3.0264,23604900.0],["2023-02-14",3.0264,3.0264,2.9297,3.0176,17546400.0],["2023-02-15",2.9649,2.9825,2.9121,2.9825,9847700.0],["2023-02-16",2.9473,2.9912,2.9121,2.9473,11479700.0],["2023-02-17",2.9385,2.9385,2.8681,2.9209,8164800.0],["2023-02-21",2.9209,2.9209,2.8505,2.8769,7283200.0],["2023-02-22",2.8945,2.8945,2.8329,2.8681,9408400.0],["2023-02-23",2.8945,2.9033,2.8329,2.8505,8418200.0],["2023-02-24",2.8241,2.9385,2.7977,2.9209,9717400.0],["2023-02-27",2.9297,3.0,2.9297,2.9825,6130900.0],["2023-02-28",2.9825,3.0352,2.9473,2.9825,8874800.0],["2023-03-01",3.0352,3.1848,3.0264,3.1672,14213700.0],["2023-03-02",3.1408,3.1496,3.0792,3.1496,8886000.0],["2023-03-03",3.1936,3.1936,3.1056,3.1496,6145000.0],["2023-03-06",3.1408,3.1408,3.0528,3.0704,7933400.0],["2023-03-07",3.0437,3.0437,2.9369,2.9547,7394300.0],["2023-03-08",2.9725,3.017,2.9191,2.9369,7163900.0],["2023-03-09",2.9636,2.9903,2.9013,2.9102,6422000.0],["2023-03-10",2.9725,3.0259,2.9369,2.9725,8887900.0],["2023-03-13",3.106,3.1505,3.0526,3.1149,14465500.0],["2023-03-14",3.0971,3.1416,3.0615,3.1416,7997600.0],["2023-03-15",3.1594,3.2039,3.0971,3.1149,15107300.0],["2023-03-16",3.1238,3.1594,3.0348,3.1505,10864000.0],["2023-03-17",3.1594,3.284,3.1327,3.2573,29426800.0],["2023-03-20",3.3107,3.3196,3.2573,3.3196,10052700.0],["2023-03-21",3.284,3.284,3.1683,3.195,10569700.0],["2023-03-22",3.2039,3.3107,3.1772,3.2128,10970100.0],["2023-03-23",3.2573,3.373,3.2484,3.3374,9438400.0],["2023-03-24",3.3641,3.4086,3.3107,3.373,10981800.0],["2023-03-27",3.3107,3.4709,3.2929,3.462,10129600.0],["2023-03-28",3.462,3.5777,3.4442,3.5688,8721200.0],["2023-03-29",3.551,3.5777,3.5154,3.5332,7285800.0],["2023-03-30",3.5688,3.5777,3.5243,3.5688,11116700.0],["2023-03-31",3.5599,3.5688,3.4976,3.5065,11371500.0],["2023-04-03",3.5154,3.5866,3.4798,3.5688,11032100.0],["2023-04-04",3.5688,3.7201,3.551,3.7112,11760200.0],["2023-04-05",3.729,3.7557,3.6489,3.7112,11733200.0],["2023-04-06",3.6934,3.729,3.6311,3.7201,6084400.0],["2023-04-10",3.6756,3.729,3.64,3.7112,8973400.0],["2023-04-11",3.7468,3.7913,3.7201,3.7735,8842200.0],["2023-04-12",3.8002,3.8536,3.7468,3.7824,9267100.0],["2023-04-13",3.9159,3.9159,3.818,3.8714,11941700.0],["2023-04-14",3.8269,3.8447,3.729,3.818,10402700.0],["2023-04-17",3.7824,3.7913,3.7023,3.7468,7616900.0],["2023-04-18",3.7646,3.8091,3.6756,3.6934,9202000.0],["2023-04-19",3.6044,3.6756,3.5599,3.6133,11283400.0],["2023-04-20",3.64,3.7112,3.5955,3.6667,6826700.0],["2023-04-21",3.6133,3.6845,3.5866,3.6489,10845400.0],["2023-04-24",3.6667,3.6934,3.6222,3.6756,4182300.0],["2023-04-25",3.6667,3.6667,3.5599,3.5777,9099200.0],["2023-04-26",3.6311,3.6311,3.5332,3.5421,13533000.0],["2023-04-27",3.5154,3.5955,3.4353,3.5688,10431700.0],["2023-04-28",3.5866,3.5866,3.4887,3.5065,6734500.0],["2023-05-01",3.5688,3.5866,3.4976,3.4976,6553300.0],["2023-05-02",3.4887,3.6222,3.462,3.6133,10429000.0],["2023-05-03",3.6044,3.6311,3.5243,3.5688,12931800.0],["2023-05-04",3.6044,3.7379,3.5955,3.6845,13171000.0],["2023-05-05",3.6133,3.7023,3.5777,3.6667,7424500.0],["2023-05-08",3.64,3.7023,3.6311,3.6311,5173000.0],["2023-05-09",3.64,3.7201,3.6133,3.7112,7198900.0],["2023-05-10",3.7468,3.818,3.7201,3.7735,8073500.0],["2023-05-11",3.7112,3.7379,3.6489,3.6578,7988100.0],["2023-05-12",3.6578,3.6756,3.6222,3.6578,5721800.0],["2023-05-15",3.6667,3.7201,3.6667,3.7112,4961700.0],["2023-05-16",3.6756,3.7112,3.5777,3.6044,6263700.0],["2023-05-17",3.5955,3.6133,3.5421,3.5599,4750700.0],["2023-05-18",3.5243,3.5243,3.4531,3.4976,5508400.0],["2023-05-19",3.5243,3.5332,3.462,3.462,6562900.0],["2023-05-22",3.4709,3.5065,3.4353,3.4531,3497500.0],["2023-05-23",3.4175,3.4798,3.4086,3.4709,5058400.0],["2023-05-24",3.4709,3.4798,3.3908,3.4086,4795400.0],["2023-05-25",3.3819,3.3819,3.2662,3.3018,6676600.0],["2023-05-26",3.3285,3.3641,3.3018,3.3463,6307000.0],["2023-05-30",3.3374,3.373,3.2395,3.2662,8037800.0],["2023-05-31",3.2484,3.3196,3.2484,3.2751,8176900.0],["2023-06-01",3.3107,3.373,3.284,3.3552,8074700.0],["2023-06-02",3.3552,3.373,3.3018,3.3641,8543300.0],["2023-06-05",3.3463,3.4264,3.3374,3.3997,3977600.0],["2023-06-06",3.4175,3.4353,3.373,3.4086,3403600.0],["2023-06-07",3.4264,3.4887,3.3285,3.3463,5477100.0],["2023-06-08",3.3908,3.4353,3.3908,3.4175,6022400.0],["2023-06-09",3.4175,3.4353,3.373,3.3997,5681100.0],["2023-06-12",3.3997,3.4442,3.3819,3.3908,7808000.0],["2023-06-13",3.4264,3.4353,3.284,3.2929,7646400.0],["2023-06-14",3.3196,3.3285,3.2395,3.2573,8319900.0],["2023-06-15",3.2483,3.2753,3.2123,3.2123,5773200.0],["2023-06-16",3.2483,3.3023,3.2213,3.2933,36376500.0],["2023-06-20",3.2393,3.2393,3.1493,3.1673,8020200.0],["2023-06-21",3.1493,3.1943,3.0954,3.1763,5401800.0],["2023-06-22",3.1403,3.1943,3.1314,3.1314,11714500.0],["2023-06-23",3.1853,3.2753,3.1763,3.2123,10163700.0],["2023-06-26",3.2393,3.2663,3.1763,3.2033,4966300.0],["2023-06-27",3.2033,3.2303,3.1224,3.1493,4565800.0],["2023-06-28",3.1314,3.1403,3.0774,3.0954,5309000.0],["2023-06-29",3.0864,3.1493,3.0684,3.1493,4328400.0],["2023-06-30",3.1403,3.2123,3.1403,3.2123,5522800.0],["2023-07-03",3.2123,3.2843,3.2123,3.2753,2542900.0],["2023-07-05",3.2753,3.2843,3.1673,3.1673,4372500.0],["2023-07-06",3.1673,3.1673,3.0954,3.1044,6262500.0],["2023-07-07",3.1134,3.1763,3.1044,3.1403,3541900.0],["2023-07-10",3.1314,3.2213,3.1044,3.2213,4652000.0],["2023-07-11",3.2393,3.3023,3.2123,3.2393,7832500.0],["2023-07-12",3.3113,3.4103,3.3023,3.4103,6764300.0],["2023-07-13",3.4373,3.4463,3.3743,3.4103,6410600.0],["2023-07-14",3.4013,3.4013,3.2663,3.2663,9750900.0],["2023-07-17",3.2663,3.3113,3.2303,3.2753,6834700.0],["2023-07-18",3.3293,3.4463,3.3113,3.4103,6857700.0],["2023-07-19",3.4013,3.4373,3.3653,3.3743,4800000.0],["2023-07-20",3.3743,3.3833,3.2573,3.2663,5400100.0],["2023-07-21",3.2663,3.2843,3.2393,3.2483,4158500.0],["2023-07-24",3.2393,3.2483,3.1943,3.2303,5548700.0],["2023-07-25",3.2303,3.3023,3.2303,3.2933,5166400.0],["2023-07-26",3.2933,3.3203,3.2303,3.2663,5420400.0],["2023-07-27",3.2393,3.2393,3.1224,3.1224,8230900.0],["2023-07-28",3.1673,3.1673,3.0774,3.0954,5458500.0],["2023-07-31",3.1224,3.1673,3.1044,3.1403,7938500.0],["2023-08-01",3.0774,3.0864,3.0324,3.0504,5178000.0],["2023-08-02",3.0504,3.0504,2.9424,2.9694,8793500.0],["2023-08-03",2.9784,2.9784,2.8434,2.8974,10291600.0],["2023-08-04",2.9244,2.9694,2.8434,2.8704,8668500.0],["2023-08-07",2.8704,2.8794,2.7984,2.8254,5202400.0],["2023-08-08",2.8074,2.8254,2.7804,2.8074,6843300.0],["2023-08-09",2.8434,2.8524,2.7174,2.7444,15432300.0],["2023-08-10",2.7804,2.7894,2.6634,2.7534,14585300.0],["2023-08-11",2.7354,2.8164,2.7354,2.8164,6706100.0],["2023-08-14",2.8074,2.8074,2.7534,2.7534,4746600.0],["2023-08-15",2.7534,2.7894,2.6904,2.7354,17279000.0],["2023-08-16",2.7444,2.7534,2.6994,2.7174,7136700.0],["2023-08-17",2.7534,2.7714,2.7084,2.7264,4669200.0],["2023-08-18",2.7264,2.7264,2.6814,2.7084,4274600.0],["2023-08-21",2.7174,2.7714,2.7084,2.7624,5359000.0],["2023-08-22",2.7804,2.7804,2.6904,2.7264,7037900.0],["2023-08-23",2.7534,2.8434,2.7444,2.8164,6982400.0],["2023-08-24",2.8074,2.8434,2.7534,2.7984,5187700.0],["2023-08-25",2.7894,2.8254,2.7174,2.7354,5721500.0],["2023-08-28",2.7534,2.8164,2.7264,2.7804,4601400.0],["2023-08-29",2.7894,2.8344,2.7714,2.8074,6666000.0],["2023-08-30",2.8254,2.8614,2.7894,2.8254,4537400.0],["2023-08-31",2.8254,2.8344,2.7624,2.7804,5671400.0],["2023-09-01",2.8344,2.8434,2.7714,2.7894,6729600.0],["2023-09-05",2.7714,2.7894,2.6904,2.7084,7238300.0],["2023-09-06",2.7264,2.7534,2.6904,2.7354,7971100.0],["2023-09-07",2.7264,2.7354,2.6904,2.7084,8555900.0],["2023-09-08",2.7084,2.7624,2.6994,2.7264,6154800.0],["2023-09-11",2.7714,2.8254,2.7624,2.8164,9013100.0],["2023-09-12",2.7714,2.8254,2.7354,2.7714,5924500.0],["2023-09-13",2.7804,2.8344,2.7714,2.7714,5721900.0],["2023-09-14",2.7714,2.8524,2.7624,2.8164,5691200.0],["2023-09-15",2.8434,2.9334,2.8434,2.9244,28331000.0],["2023-09-18",2.9064,2.9244,2.8434,2.8704,5780500.0],["2023-09-19",2.9064,2.9154,2.8344,2.8614,8803000.0],["2023-09-20",2.8796,2.9252,2.8614,2.8705,7749100.0],["2023-09-21",2.8341,2.8614,2.7976,2.8341,6669800.0],["2023-09-22",2.8432,2.8705,2.8067,2.825,5948600.0],["2023-09-25",2.8067,2.825,2.7429,2.7794,7372800.0],["2023-09-26",2.7521,2.7703,2.6883,2.6974,5668800.0],["2023-09-27",2.7065,2.7065,2.5971,2.6245,7585400.0],["2023-09-28",2.6427,2.6427,2.5789,2.6154,8362600.0],["2023-09-29",2.6792,2.6883,2.588,2.6336,7556600.0],["2023-10-02",2.6245,2.6336,2.5425,2.5516,6987800.0],["2023-10-03",2.5516,2.6062,2.5242,2.588,7103000.0],["2023-10-04",2.5789,2.5971,2.5516,2.5789,5751000.0],["2023-10-05",2.588,2.6245,2.5698,2.6154,5455200.0],["2023-10-06",2.5971,2.7065,2.5971,2.67,7497700.0],["2023-10-09",2.7338,2.7794,2.7065,2.7521,6055600.0],["2023-10-10",2.7521,2.7976,2.7429,2.7885,6177100.0],["2023-10-11",2.8158,2.8705,2.8067,2.8523,8124400.0],["2023-10-12",2.8614,2.8979,2.7885,2.8158,6886600.0],["2023-10-13",2.8796,2.9343,2.8796,2.9161,11469100.0],["2023-10-16",2.8887,2.9343,2.8887,2.9161,7235400.0],["2023-10-17",2.907,3.0072,2.8887,2.9981,12480600.0],["2023-10-18",3.0254,3.0892,3.0254,3.0528,12388100.0],["2023-10-19",3.0345,3.1075,3.0163,3.0983,11966900.0],["2023-10-20",3.1075,3.153,3.0345,3.0437,10748100.0],["2023-10-23",3.0437,3.0528,2.9343,3.0254,11094200.0],["2023-10-24",3.0072,3.0254,2.9708,2.9981,7740000.0],["2023-10-25",2.9799,3.0437,2.9252,2.9343,7690600.0],["2023-10-26",2.9252,2.9252,2.825,2.8614,13122800.0],["2023-10-27",2.8796,2.9708,2.8614,2.9616,14566500.0],["2023-10-30",2.9708,2.989,2.9161,2.9525,9758000.0],["2023-10-31",2.9343,2.9981,2.907,2.9434,10108100.0],["2023-11-01",2.9343,2.9525,2.8705,2.9161,8298900.0],["2023-11-02",2.9343,2.9434,2.8796,2.9252,8942100.0],["2023-11-03",2.9343,3.071,2.9343,3.0528,10447600.0],["2023-11-06",3.0437,3.0528,2.9981,3.0345,5930700.0],["2023-11-07",2.9799,3.0072,2.907,2.9616,6940400.0],["2023-11-08",2.9252,2.9434,2.825,2.825,7699100.0],["2023-11-09",2.825,2.8705,2.7156,2.7703,11795500.0],["2023-11-10",2.7612,2.7612,2.7156,2.7429,6387100.0],["2023-11-13",2.7065,2.7338,2.6883,2.6974,7240800.0],["2023-11-14",2.7429,2.8067,2.7429,2.7794,9371100.0],["2023-11-15",2.7976,2.8067,2.7247,2.7247,7533800.0],["2023-11-16",2.7703,2.8341,2.7521,2.7703,8269300.0],["2023-11-17",2.7885,2.7976,2.7338,2.7612,7456600.0],["2023-11-20",2.7338,2.7429,2.6883,2.6883,5823500.0],["2023-11-21",2.7521,2.7976,2.7247,2.7247,11177100.0],["2023-11-22",2.7521,2.7976,2.7338,2.7703,8843500.0],["2023-11-24",2.7794,2.825,2.7703,2.7885,3205900.0],["2023-11-27",2.8523,2.8614,2.8067,2.8432,7683700.0],["2023-11-28",2.8614,3.0437,2.8614,3.0254,16375500.0],["2023-11-29",3.0437,3.0892,3.0163,3.0619,8619400.0],["2023-11-30",3.0437,3.0983,3.0254,3.0801,7267400.0],["2023-12-01",3.0893,3.1723,3.0801,3.1447,10555100.0],["2023-12-04",3.1078,3.117,2.9971,3.0156,12506800.0],["2023-12-05",3.0063,3.0156,2.9418,2.951,9439700.0],["2023-12-06",2.9971,3.0156,2.9418,2.9418,7221300.0],["2023-12-07",2.9694,2.9694,2.8772,2.9049,7507300.0],["2023-12-08",2.8865,2.8957,2.8219,2.868,7835400.0],["2023-12-11",2.8311,2.8311,2.785,2.8219,8849200.0],["2023-12-12",2.8219,2.8311,2.7573,2.7573,9304300.0],["2023-12-13",2.7666,2.9326,2.7389,2.9326,10755200.0],["2023-12-14",2.9787,3.0432,2.9326,2.9602,13130200.0],["2023-12-15",2.951,2.9971,2.9049,2.9049,16200500.0],["2023-12-18",2.9141,2.9694,2.9141,2.951,6756700.0],["2023-12-19",2.9879,3.0432,2.9602,3.0248,7798300.0],["2023-12-20",3.034,3.0432,2.9233,2.9418,8327600.0],["2023-12-21",2.9694,3.0063,2.9602,2.9602,6264700.0],["2023-12-22",3.0248,3.0801,2.9879,3.0063,7059600.0],["2023-12-26",3.034,3.0617,2.9694,2.9879,3850800.0],["2023-12-27",3.0524,3.0617,2.9879,3.0063,7229100.0],["2023-12-28",3.0156,3.0248,2.9233,2.9418,8322100.0],["2023-12-29",2.9326,2.9418,2.8772,2.9141,10359600.0],["2024-01-02",2.9326,2.9694,2.868,2.8772,10843900.0],["2024-01-03",2.8311,2.8496,2.7942,2.8219,11380400.0],["2024-01-04",2.8311,2.8496,2.8035,2.8311,9862800.0],["2024-01-05",2.8219,2.8957,2.8035,2.8035,8652700.0],["2024-01-08",2.7942,2.8496,2.7666,2.8496,7350800.0],["2024-01-09",2.8588,2.868,2.8127,2.8311,7332400.0],["2024-01-10",2.8219,2.8496,2.8127,2.8311,7432100.0],["2024-01-11",2.8219,2.8588,2.7573,2.785,10255600.0],["2024-01-12",2.8403,2.9233,2.8311,2.868,8912600.0],["2024-01-16",2.8219,2.8403,2.7481,2.7573,11966800.0],["2024-01-17",2.7481,2.7666,2.6928,2.7205,10444300.0],["2024-01-18",2.7297,2.7389,2.6743,2.6743,9602100.0],["2024-01-19",2.6928,2.702,2.6467,2.6743,9405900.0],["2024-01-22",2.6098,2.6836,2.6098,2.6467,6653100.0],["2024-01-23",2.6836,2.7573,2.6559,2.7389,10173300.0],["2024-01-24",2.6836,2.7205,2.4254,2.4622,31463000.0],["2024-01-25",2.4991,2.5268,2.4622,2.5176,8773900.0],["2024-01-26",2.5176,2.5452,2.4991,2.5452,8225800.0],["2024-01-29",2.5821,2.5914,2.5268,2.5637,7725600.0],["2024-01-30",2.5821,2.6098,2.5545,2.6006,8505100.0],["2024-01-31",2.6098,2.6375,2.5545,2.5821,9464300.0],["2024-02-01",2.5914,2.6282,2.5821,2.619,8785700.0],["2024-02-02",2.5452,2.5637,2.5268,2.5545,8200000.0],["2024-02-05",2.5545,2.5545,2.4715,2.5084,8032500.0],["2024-02-06",2.5084,2.5176,2.4715,2.4807,6282100.0],["2024-02-07",2.453,2.4991,2.4438,2.4807,7518300.0],["2024-02-08",2.453,2.4622,2.4346,2.453,6707800.0],["2024-02-09",2.4438,2.453,2.3885,2.4254,7920700.0],["2024-02-12",2.4254,2.453,2.4069,2.4346,5662600.0],["2024-02-13",2.3977,2.4069,2.2686,2.2963,14267800.0],["2024-02-14",2.2963,2.3147,2.2409,2.2594,15436800.0],["2024-02-15",2.2963,2.3792,2.2963,2.3424,9299200.0],["2024-02-16",2.3147,2.3424,2.2963,2.3239,9239200.0],["2024-02-20",2.37,2.37,2.3147,2.3239,6092800.0],["2024-02-21",2.3331,2.3331,2.3055,2.3239,4406100.0],["2024-02-22",2.3239,2.3331,2.2594,2.2594,6903600.0],["2024-02-23",2.2778,2.3055,2.2594,2.2963,7800600.0],["2024-02-26",2.287,2.2963,2.2317,2.2409,6350300.0],["2024-02-27",2.2501,2.2594,2.2133,2.2133,5802500.0],["2024-02-28",2.2133,2.2317,2.1579,2.1579,9776300.0],["2024-02-29",2.2225,2.2317,2.1856,2.2133,9730400.0],["2024-03-01",2.2225,2.3608,2.1856,2.3608,16099100.0],["2024-03-04",2.3977,2.4715,2.3792,2.4438,12461400.0],["2024-03-05",2.5084,2.5084,2.4254,2.4346,12409100.0],["2024-03-06",2.472,2.5095,2.4439,2.5095,11386700.0],["2024-03-07",2.5469,2.5563,2.4814,2.5001,9323200.0],["2024-03-08",2.5189,2.5376,2.4627,2.4627,11359900.0],["2024-03-11",2.4627,2.5282,2.4346,2.5095,15318400.0],["2024-03-12",2.4814,2.4814,2.3878,2.4065,14674300.0],["2024-03-13",2.4159,2.5001,2.4159,2.4908,11489000.0],["2024-03-14",2.472,2.472,2.3784,2.3971,14652600.0],["2024-03-15",2.4159,2.4533,2.369,2.4533,54224800.0],["2024-03-18",2.4627,2.472,2.3878,2.4065,9074800.0],["2024-03-19",2.3878,2.3878,2.3222,2.3316,7248500.0],["2024-03-20",2.3129,2.4252,2.3035,2.4065,11033400.0],["2024-03-21",2.4533,2.5189,2.3503,2.3503,16548700.0],["2024-03-22",2.3503,2.3784,2.3316,2.3316,4478500.0],["2024-03-25",2.3503,2.4252,2.3503,2.3878,4882700.0],["2024-03-26",2.4065,2.4159,2.3503,2.3503,5276600.0],["2024-03-27",2.3597,2.3878,2.3503,2.3784,11260100.0],["2024-03-28",2.3971,2.4627,2.3784,2.4439,13153400.0],["2024-04-01",2.5189,2.5282,2.4533,2.472,14898100.0],["2024-04-02",2.4908,2.5282,2.4533,2.5282,16292300.0],["2024-04-03",2.5282,2.6499,2.472,2.6406,36795000.0],["2024-04-04",2.6406,2.6406,2.5563,2.5657,20453200.0],["2024-04-05",2.5657,2.678,2.5376,2.678,21557700.0],["2024-04-08",2.7155,2.7529,2.6219,2.678,14595700.0],["2024-04-09",2.7342,2.7717,2.6968,2.7342,15794200.0],["2024-04-10",2.678,2.7342,2.6312,2.6593,17025700.0],["2024-04-11",2.6874,2.7155,2.6406,2.7155,9314100.0],["2024-04-12",2.7717,2.8747,2.6968,2.7061,27980600.0],["2024-04-15",2.7342,2.7342,2.5189,2.5376,24809100.0],["2024-04-16",2.4908,2.5189,2.4346,2.472,19895600.0],["2024-04-17",2.5001,2.5844,2.4627,2.4908,13818900.0],["2024-04-18",2.5189,2.5469,2.4346,2.4439,10992200.0],["2024-04-19",2.4627,2.4814,2.4252,2.4346,15924800.0],["2024-04-22",2.369,2.4346,2.3316,2.3503,17605000.0],["2024-04-23",2.3597,2.4159,2.3316,2.3971,11325300.0],["2024-04-24",2.3971,2.4252,2.3597,2.369,9444600.0],["2024-04-25",2.369,2.4252,2.3409,2.4159,11187500.0],["2024-04-26",2.4533,2.4814,2.4252,2.4533,10002400.0],["2024-04-29",2.4814,2.5095,2.4439,2.4627,7257900.0],["2024-04-30",2.4252,2.4346,2.369,2.3878,9473700.0],["2024-05-01",2.4159,2.4439,2.3597,2.3784,8409000.0],["2024-05-02",2.369,2.3878,2.3409,2.3597,9508600.0],["2024-05-03",2.3971,2.3971,2.3129,2.3222,10780700.0],["2024-05-06",2.369,2.4065,2.3597,2.3784,6098700.0],["2024-05-07",2.3784,2.4252,2.3784,2.3784,7940500.0],["2024-05-08",2.3971,2.472,2.3409,2.4533,11078300.0],["2024-05-09",2.4814,2.6125,2.472,2.5938,13705100.0],["2024-05-10",2.6312,2.6593,2.5844,2.5938,8085200.0],["2024-05-13",2.5844,2.6125,2.5376,2.575,5532600.0],["2024-05-14",2.575,2.6312,2.5563,2.6219,9092100.0],["2024-05-15",2.6406,2.6687,2.6031,2.6406,10416200.0],["2024-05-16",2.6406,2.6499,2.5938,2.6312,8478400.0],["2024-05-17",2.6593,2.7249,2.6312,2.7155,11913900.0],["2024-05-20",2.7529,2.7998,2.7061,2.7717,9217400.0],["2024-05-21",2.7155,2.7623,2.678,2.6968,12490900.0],["2024-05-22",2.678,2.678,2.6125,2.6406,12473900.0],["2024-05-23",2.6125,2.6406,2.5563,2.5657,10158800.0],["2024-05-24",2.5938,2.6312,2.5657,2.5844,5491400.0],["2024-05-28",2.6312,2.678,2.6312,2.6593,12183300.0],["2024-05-29",2.6593,2.6687,2.6031,2.6031,5336700.0],["2024-05-30",2.6125,2.678,2.6031,2.6687,6616700.0],["2024-05-31",2.678,2.7061,2.6125,2.6219,10035500.0],["2024-06-03",2.6499,2.6593,2.6125,2.6499,7490300.0],["2024-06-04",2.6219,2.6219,2.5095,2.5282,14304100.0],["2024-06-05",2.5469,2.575,2.5282,2.5563,8673700.0],["2024-06-06",2.575,2.6031,2.5282,2.6031,10463800.0],["2024-06-07",2.5376,2.5376,2.4252,2.4252,18178600.0],["2024-06-10",2.472,2.5095,2.3784,2.5001,16618500.0],["2024-06-11",2.4811,2.4906,2.4526,2.4811,9856700.0],["2024-06-12",2.5191,2.5667,2.4716,2.4906,10725900.0],["2024-06-13",2.4716,2.5191,2.4241,2.4526,13142600.0],["2024-06-14",2.4811,2.4906,2.4431,2.4811,11116800.0],["2024-06-17",2.4336,2.4621,2.3861,2.4146,10905200.0],["2024-06-18",2.4241,2.4716,2.3956,2.4431,9568100.0],["2024-06-20",2.4906,2.5382,2.4526,2.5286,11116100.0],["2024-06-21",2.5096,2.5477,2.4336,2.5191,30277800.0],["2024-06-24",2.5286,2.5572,2.5001,2.5191,10023900.0],["2024-06-25",2.5191,2.5286,2.4526,2.4526,8739700.0],["2024-06-26",2.4526,2.5096,2.4431,2.5001,7540400.0],["2024-06-27",2.5191,2.6047,2.5191,2.5762,10061100.0],["2024-06-28",2.6047,2.6332,2.5477,2.5667,10564300.0],["2024-07-01",2.5857,2.6142,2.5382,2.5572,4925300.0],["2024-07-02",2.5667,2.5952,2.5191,2.5667,7405700.0],["2024-07-03",2.5952,2.6522,2.5952,2.6427,8005000.0],["2024-07-05",2.6522,2.6998,2.6427,2.6617,7581200.0],["2024-07-08",2.6427,2.6522,2.5952,2.6332,7649700.0],["2024-07-09",2.6332,2.6617,2.6237,2.6522,6850500.0],["2024-07-10",2.6807,2.7568,2.6712,2.6998,12200400.0],["2024-07-11",2.7663,2.8519,2.7283,2.8328,15217300.0],["2024-07-12",2.8138,2.8994,2.7948,2.8899,11004300.0],["2024-07-15",2.8994,2.9184,2.8328,2.8804,11391400.0],["2024-07-16",2.8899,2.9849,2.8709,2.9849,17057800.0],["2024-07-17",3.004,3.023,2.8899,2.9089,9809900.0],["2024-07-18",2.9184,2.9279,2.8138,2.8328,12890100.0],["2024-07-19",2.7758,2.8423,2.7378,2.7853,11090000.0],["2024-07-22",2.7853,2.8709,2.7758,2.8423,11640900.0],["2024-07-23",2.8614,2.8614,2.8043,2.8233,8347700.0],["2024-07-24",2.8423,2.8899,2.7853,2.7948,8346100.0],["2024-07-25",2.7378,2.7853,2.7093,2.7378,13112900.0],["2024-07-26",2.7853,2.7948,2.7568,2.7663,5515300.0],["2024-07-29",2.7948,2.7948,2.7283,2.7758,6180500.0],["2024-07-30",2.7948,2.8233,2.7568,2.8138,9269600.0],["2024-07-31",2.8328,2.8994,2.8233,2.8519,10987700.0],["2024-08-01",2.8709,2.8899,2.7663,2.8043,9604600.0],["2024-08-02",2.8328,2.8519,2.6902,2.7093,20160300.0],["2024-08-05",2.5477,2.6427,2.4811,2.6142,15099500.0],["2024-08-06",2.6332,2.6998,2.5857,2.6807,13175200.0],["2024-08-07",2.7188,2.7378,2.5762,2.6047,12067800.0],["2024-08-08",2.6237,2.6617,2.5952,2.6237,9803200.0],["2024-08-09",2.4906,2.5191,2.234,2.348,28710400.0],["2024-08-12",2.4051,2.4811,2.3765,2.4431,15423200.0],["2024-08-13",2.4526,2.5096,2.4336,2.4811,11508200.0],["2024-08-14",2.5001,2.5191,2.4431,2.5001,8516800.0],["2024-08-15",2.5191,2.5191,2.4431,2.4621,10917800.0],["2024-08-16",2.4906,2.5572,2.4811,2.5572,10307500.0],["2024-08-19",2.5477,2.6427,2.5477,2.6142,10668900.0],["2024-08-20",2.6617,2.7093,2.6427,2.6998,13684200.0],["2024-08-21",2.7093,2.7473,2.6427,2.7473,15102800.0],["2024-08-22",2.7188,2.7188,2.6332,2.6712,9627400.0],["2024-08-23",2.6998,2.7473,2.6712,2.7283,10848100.0],["2024-08-26",2.7473,2.7568,2.7093,2.7283,7621700.0],["2024-08-27",2.7188,2.7283,2.6617,2.6902,7179200.0],["2024-08-28",2.6522,2.6617,2.5952,2.6427,13454900.0],["2024-08-29",2.6427,2.7093,2.6427,2.6902,7621400.0],["2024-08-30",2.6998,2.6998,2.6332,2.6617,8401900.0],["2024-09-03",2.6332,2.6522,2.5286,2.5477,10638500.0],["2024-09-04",2.5382,2.5667,2.5001,2.5191,13558400.0],["2024-09-05",2.5762,2.5857,2.5382,2.5572,11098900.0],["2024-09-06",2.5667,2.5762,2.4811,2.5191,14594900.0],["2024-09-09",2.5286,2.5667,2.5286,2.5667,7653800.0],["2024-09-10",2.5763,2.6535,2.5474,2.6535,9584700.0],["2024-09-11",2.6632,2.6632,2.586,2.6439,13437700.0],["2024-09-12",2.8079,2.9912,2.779,2.9912,40630100.0],["2024-09-13",3.0009,3.1167,3.0009,3.0491,22470400.0],["2024-09-16",3.136,3.2518,3.107,3.2228,36690400.0],["2024-09-17",3.1842,3.2325,3.1553,3.1746,15721100.0],["2024-09-18",3.1842,3.3,3.1456,3.1456,23787300.0],["2024-09-19",3.2228,3.2421,3.1746,3.1939,16198400.0],["2024-09-20",3.2421,3.3,3.2228,3.2614,81449800.0],["2024-09-23",3.2614,3.2711,3.1263,3.1263,16678800.0],["2024-09-24",3.1649,3.2132,3.136,3.1939,13265300.0],["2024-09-25",3.1746,3.2035,3.1263,3.136,17193500.0],["2024-09-26",3.1553,3.2132,3.0974,3.2132,22617100.0],["2024-09-27",3.2035,3.2132,3.0877,3.0877,12191700.0],["2024-09-30",3.0781,3.0781,2.9719,2.9719,14624500.0],["2024-10-01",3.0298,3.0684,2.9912,3.0298,12374500.0],["2024-10-02",3.0202,3.0395,2.9623,2.9816,11923100.0],["2024-10-03",2.9526,3.0105,2.943,3.0009,13615000.0],["2024-10-04",3.0105,3.0974,2.9912,3.0202,11128300.0],["2024-10-07",3.0202,3.0298,2.9719,2.9912,10065400.0],["2024-10-08",2.943,2.9623,2.8947,2.914,14793100.0],["2024-10-09",2.9237,2.9237,2.8658,2.9044,14232300.0],["2024-10-10",2.9237,3.0105,2.9044,3.0105,14999900.0],["2024-10-11",3.0395,3.1167,3.0298,3.0974,18026000.0],["2024-10-14",3.0877,3.1263,3.0684,3.0974,5358100.0],["2024-10-15",3.0877,3.136,3.0491,3.136,11060500.0],["2024-10-16",3.1456,3.2325,3.1456,3.1842,11333300.0],["2024-10-17",3.1939,3.2421,3.1649,3.2132,9873200.0],["2024-10-18",3.2421,3.3579,3.2421,3.3386,17930400.0],["2024-10-21",3.3675,3.3772,3.2614,3.2904,16857500.0],["2024-10-22",3.3097,3.3675,3.3097,3.3482,13234500.0],["2024-10-23",3.3097,3.329,3.2518,3.2904,14395700.0],["2024-10-24",3.3097,3.329,3.2421,3.3097,18856100.0],["2024-10-25",3.2518,3.2904,3.2132,3.2421,15360600.0],["2024-10-28",3.2132,3.2421,3.1939,3.2228,13380100.0],["2024-10-29",3.2421,3.3097,3.2132,3.3097,12061900.0],["2024-10-30",3.3097,3.3193,3.2325,3.3097,15403000.0],["2024-10-31",3.2614,3.2614,3.1456,3.2035,15239100.0],["2024-11-01",3.2325,3.2421,3.1553,3.1746,12868800.0],["2024-11-04",3.2035,3.2228,3.136,3.1649,7849500.0],["2024-11-05",3.1842,3.2228,3.136,3.1649,7416000.0],["2024-11-06",3.0202,3.1263,2.9333,3.0684,17247300.0],["2024-11-07",2.9623,3.0105,2.8368,2.943,21986000.0],["2024-11-08",2.9237,2.943,2.8079,2.8465,15590100.0],["2024-11-11",2.7597,2.7886,2.6728,2.7114,19218200.0],["2024-11-12",2.6921,2.7114,2.6246,2.6439,13792200.0],["2024-11-13",2.6728,2.7018,2.586,2.586,13466800.0],["2024-11-14",2.5667,2.6632,2.5667,2.6053,15306900.0],["2024-11-15",2.6342,2.6632,2.557,2.586,10605800.0],["2024-11-18",2.6535,2.7211,2.6535,2.7114,12785100.0],["2024-11-19",2.7307,2.7404,2.6825,2.7018,18417500.0],["2024-11-20",2.7211,2.7597,2.6825,2.7211,16185800.0],["2024-11-21",2.75,2.7693,2.7018,2.7597,12238300.0],["2024-11-22",2.7693,2.8272,2.75,2.8175,17595400.0],["2024-11-25",2.75,2.7597,2.6921,2.75,15561800.0],["2024-11-26",2.7404,2.7597,2.7114,2.7307,8266500.0],["2024-11-27",2.75,2.7982,2.7307,2.7886,11652300.0],["2024-11-29",2.7982,2.8368,2.7693,2.779,6162700.0],["2024-12-02",2.7887,2.7887,2.6713,2.7007,13127600.0],["2024-12-03",2.7007,2.7887,2.6909,2.7398,16373100.0],["2024-12-04",2.7496,2.779,2.7105,2.7202,10845400.0],["2024-12-05",2.7202,2.7398,2.6224,2.642,17984600.0],["2024-12-06",2.642,2.642,2.5441,2.5539,15426600.0],["2024-12-09",2.5832,2.7105,2.5832,2.6224,16338400.0],["2024-12-10",2.6517,2.6909,2.642,2.6615,20404200.0],["2024-12-11",2.6909,2.7692,2.6713,2.7594,13701500.0],["2024-12-12",2.6909,2.7105,2.6224,2.642,12259100.0],["2024-12-13",2.6224,2.6322,2.5539,2.5637,10737500.0],["2024-12-16",2.5735,2.5832,2.505,2.5343,17111400.0],["2024-12-17",2.4756,2.5245,2.456,2.5148,20153200.0],["2024-12-18",2.4756,2.5441,2.4267,2.4365,19441400.0],["2024-12-19",2.4463,2.456,2.3778,2.3875,17075500.0],["2024-12-20",2.3973,2.4952,2.3973,2.4267,25182900.0],["2024-12-23",2.4267,2.4658,2.4071,2.4365,13350300.0],["2024-12-24",2.4463,2.456,2.4169,2.4365,7455200.0],["2024-12-26",2.4267,2.4658,2.4169,2.4463,5734200.0],["2024-12-27",2.3973,2.4267,2.3875,2.4169,9045700.0],["2024-12-30",2.3973,2.4071,2.3484,2.368,12575500.0],["2024-12-31",2.3484,2.3973,2.3484,2.3875,7762200.0],["2025-01-02",2.4463,2.5343,2.4365,2.5343,11781300.0],["2025-01-03",2.5245,2.5441,2.5148,2.5148,8926200.0],["2025-01-06",2.5245,2.5441,2.4658,2.4658,11959700.0],["2025-01-07",2.4952,2.593,2.4854,2.5148,11860400.0],["2025-01-08",2.5245,2.5637,2.505,2.5539,14193800.0],["2025-01-10",2.5832,2.6224,2.5148,2.5343,15700500.0],["2025-01-13",2.4952,2.505,2.4365,2.4365,16847900.0],["2025-01-14",2.3484,2.456,2.2897,2.456,34708800.0],["2025-01-15",2.4658,2.4756,2.3778,2.3875,23698100.0],["2025-01-16",2.4169,2.4169,2.3191,2.3288,19129800.0],["2025-01-17",2.3191,2.3778,2.2701,2.3386,16135100.0],["2025-01-21",2.368,2.4267,2.3582,2.368,11237900.0],["2025-01-22",2.368,2.4169,2.3386,2.3582,13429700.0],["2025-01-23",2.1821,2.2995,2.1527,2.2995,105513200.0],["2025-01-24",2.2995,2.3582,2.2701,2.3484,69938300.0],["2025-01-27",2.3191,2.3191,2.2212,2.2506,19880500.0],["2025-01-28",2.2603,2.3484,2.2603,2.3191,20065600.0],["2025-01-29",2.3288,2.368,2.2701,2.3093,22423700.0],["2025-01-30",2.3484,2.4169,2.3386,2.3875,27139500.0],["2025-01-31",2.368,2.4267,2.3386,2.368,26613400.0],["2025-02-03",2.368,2.4071,2.3288,2.3484,28602200.0],["2025-02-04",2.368,2.4463,2.3484,2.4267,25851000.0],["2025-02-05",2.4463,2.5148,2.4365,2.4952,34987700.0],["2025-02-06",2.505,2.505,2.4169,2.4365,37544200.0],["2025-02-07",2.4658,2.4952,2.4267,2.4756,32995700.0],["2025-02-10",2.5245,2.5637,2.4952,2.5343,30201600.0],["2025-02-11",2.5245,2.5441,2.4658,2.4756,44225000.0],["2025-02-12",2.456,2.5343,2.4463,2.505,27604000.0],["2025-02-13",2.5148,2.5441,2.4756,2.5343,34633900.0],["2025-02-14",2.5343,2.5637,2.4658,2.4854,25159800.0],["2025-02-18",2.5343,2.5735,2.505,2.5735,29479700.0],["2025-02-19",2.5832,2.6322,2.5539,2.6028,36534000.0],["2025-02-20",2.5343,2.8181,2.5245,2.7496,60943100.0],["2025-02-21",2.7692,2.8768,2.7398,2.7594,51145000.0],["2025-02-24",2.7594,2.7887,2.6517,2.7887,49864600.0],["2025-02-25",2.7692,2.8083,2.7007,2.7692,47970800.0],["2025-02-26",2.7398,2.8377,2.7202,2.8083,29588600.0],["2025-02-27",2.7594,2.7985,2.6028,2.6126,48398800.0],["2025-02-28",2.5735,2.6224,2.5343,2.6028,34241400.0],["2025-03-03",2.6713,2.73,2.593,2.6224,38095400.0],["2025-03-04",2.6811,2.7105,2.5832,2.6126,49510200.0],["2025-03-05",2.6126,2.7398,2.593,2.73,47729000.0],["2025-03-06",2.7007,2.7496,2.6615,2.6811,34699500.0],["2025-03-07",2.7008,2.76,2.6417,2.6417,34113100.0],["2025-03-10",2.6614,2.6614,2.5234,2.5628,41525600.0],["2025-03-11",2.5924,2.6712,2.5825,2.6614,46048200.0],["2025-03-12",2.6515,2.7501,2.6417,2.7205,31097000.0],["2025-03-13",2.7402,2.8881,2.7008,2.8585,44564300.0],["2025-03-14",2.898,2.9867,2.8585,2.9177,63612000.0],["2025-03-17",2.9472,3.2035,2.9275,3.1838,63250400.0],["2025-03-18",3.2627,3.3021,3.2035,3.2331,58293700.0],["2025-03-19",3.2331,3.2627,3.1838,3.2528,52932400.0],["2025-03-20",3.1838,3.2134,3.1444,3.1641,45598200.0],["2025-03-21",3.0951,3.1345,3.0458,3.0754,43288200.0],["2025-03-24",3.0852,3.1148,3.0557,3.0754,35540600.0],["2025-03-25",3.105,3.2134,3.0852,3.1247,39217500.0],["2025-03-26",3.1444,3.1444,3.036,3.0458,42015500.0],["2025-03-27",3.105,3.1345,3.0261,3.1247,37277400.0],["2025-03-28",3.0754,3.0951,2.8092,2.8388,50563800.0],["2025-03-31",2.898,2.898,2.7501,2.8092,26082900.0],["2025-04-01",2.8487,2.9078,2.7895,2.8585,47870500.0],["2025-04-02",2.8684,2.9275,2.8388,2.8782,41104100.0],["2025-04-03",2.7107,2.9374,2.6811,2.8782,52978500.0],["2025-04-04",2.7205,2.7698,2.5628,2.6121,47403700.0],["2025-04-07",2.5431,2.7797,2.4938,2.6022,42606100.0],["2025-04-08",2.7205,2.7698,2.5825,2.622,65768400.0],["2025-04-09",2.7501,2.8881,2.6811,2.8585,67605800.0],["2025-04-10",2.8684,3.0557,2.8684,3.0162,54512300.0],["2025-04-11",3.1937,3.2725,3.1641,3.1937,57285400.0],["2025-04-14",3.1247,3.3612,3.105,3.3612,56574200.0],["2025-04-15",3.3612,3.3612,3.1937,3.2627,66357700.0],["2025-04-16",3.4007,3.4598,3.1345,3.3021,66273500.0],["2025-04-17",3.2725,3.3021,3.2035,3.2725,56990400.0],["2025-04-21",3.4007,3.4598,3.2824,3.3514,89445200.0],["2025-04-22",3.3711,3.3908,3.2134,3.2232,72733500.0],["2025-04-23",3.105,3.1542,3.0557,3.1148,51127600.0],["2025-04-24",3.1542,3.1838,3.0754,3.105,59809300.0],["2025-04-25",2.9768,3.0655,2.9768,3.036,57354900.0],["2025-04-28",3.0162,3.0655,2.9472,3.0458,44779400.0],["2025-04-29",3.0261,3.0655,2.9965,3.0557,27518200.0],["2025-04-30",3.0162,3.1345,3.0162,3.0655,48519900.0],["2025-05-01",2.9965,3.0064,2.9275,2.9472,50873200.0],["2025-05-02",2.9965,3.0064,2.8684,2.898,47264400.0],["2025-05-05",2.9965,3.0162,2.9374,2.9867,45458500.0],["2025-05-06",3.0754,3.1345,3.0162,3.1345,47475800.0],["2025-05-07",3.0557,3.105,2.9965,3.0458,56076200.0],["2025-05-08",3.0754,3.0754,2.9571,2.9768,50903100.0],["2025-05-09",3.0261,3.105,2.9571,3.0951,56544200.0],["2025-05-12",2.9571,2.9867,2.8881,2.9177,54637700.0],["2025-05-13",2.9275,2.9472,2.8881,2.9078,31807700.0],["2025-05-14",2.8585,2.8782,2.8191,2.8585,48043300.0],["2025-05-15",2.898,2.9177,2.829,2.898,50771900.0],["2025-05-16",2.8388,2.9078,2.829,2.9078,36252600.0],["2025-05-19",2.9571,3.0261,2.9078,3.0064,36575400.0],["2025-05-20",2.9965,3.1838,2.967,3.1641,69292800.0],["2025-05-21",3.2134,3.2528,3.1542,3.1838,54835300.0],["2025-05-22",3.1542,3.2725,3.1345,3.2528,53666900.0],["2025-05-23",3.3119,3.3415,3.2429,3.3119,42304600.0],["2025-05-27",3.2331,3.3711,3.2035,3.3317,61426600.0],["2025-05-28",3.3317,3.4105,3.3119,3.4105,32432800.0],["2025-05-29",3.4105,3.4302,3.3514,3.3514,39246800.0],["2025-05-30",3.3415,3.3711,3.2824,3.3218,41742500.0],["2025-06-02",3.3908,3.6077,3.3809,3.5485,80532300.0],["2025-06-03",3.4697,3.5584,3.4697,3.5387,43092800.0],["2025-06-04",3.5584,3.6471,3.5288,3.6175,57986200.0],["2025-06-05",3.6964,3.7555,3.5879,3.6767,75829300.0],["2025-06-06",3.6668,3.6964,3.5781,3.6175,62441200.0],["2025-06-09",3.6372,3.6964,3.5978,3.6471,47053400.0],["2025-06-10",3.6767,3.6767,3.5387,3.5485,45311100.0],["2025-06-11",3.5783,3.608,3.5287,3.5584,50541100.0],["2025-06-12",3.6179,3.6972,3.5882,3.6774,58729500.0],["2025-06-13",3.7864,3.7963,3.717,3.7368,46402700.0],["2025-06-16",3.717,3.7269,3.5981,3.6675,68180600.0],["2025-06-17",3.6774,3.6972,3.6179,3.6575,56874700.0],["2025-06-18",3.6278,3.717,3.5981,3.6675,51118600.0],["2025-06-20",3.6476,3.7071,3.5981,3.608,57620600.0],["2025-06-23",3.6179,3.7269,3.5981,3.6377,54658800.0],["2025-06-24",3.5584,3.5683,3.4097,3.5287,64954400.0],["2025-06-25",3.5188,3.5783,3.5188,3.5584,36048700.0],["2025-06-26",3.5485,3.6179,3.5287,3.6179,61160700.0],["2025-06-27",3.4791,3.5485,3.4593,3.499,62914200.0],["2025-06-30",3.5287,3.5882,3.4593,3.5783,46051800.0],["2025-07-01",3.6179,3.7269,3.5783,3.5783,25978200.0],["2025-07-02",3.6377,3.6774,3.5783,3.6278,36492900.0],["2025-07-03",3.5783,3.6476,3.5584,3.6278,32703000.0],["2025-07-07",3.5783,3.6575,3.5188,3.6476,36059700.0],["2025-07-08",3.6377,3.6377,3.4395,3.489,43879700.0],["2025-07-09",3.5089,3.5584,3.4494,3.5386,38634800.0],["2025-07-10",3.5584,3.5584,3.3701,3.4395,53296500.0],["2025-07-11",3.489,3.5386,3.4395,3.4593,37598500.0],["2025-07-14",3.4692,3.5287,3.4296,3.4395,27633800.0],["2025-07-15",3.4494,3.4791,3.3701,3.4197,32087400.0],["2025-07-16",3.4494,3.4692,3.3701,3.4197,32932400.0],["2025-07-17",3.3701,3.3899,3.3205,3.38,30306500.0],["2025-07-18",3.3701,3.4097,3.2908,3.3007,24801200.0],["2025-07-21",3.3404,3.4593,3.3404,3.3998,24032300.0],["2025-07-22",3.4395,3.5287,3.4197,3.5089,24859900.0],["2025-07-23",3.4791,3.5485,3.4593,3.4791,28693300.0],["2025-07-24",3.4692,3.5188,3.3998,3.489,22735200.0],["2025-07-25",3.4494,3.499,3.3701,3.4395,31378100.0],["2025-07-28",3.4097,3.4197,3.3205,3.38,30912100.0],["2025-07-29",3.38,3.4494,3.3701,3.3998,29610200.0],["2025-07-30",3.3701,3.3899,3.2809,3.2908,48091400.0],["2025-07-31",3.3503,3.3998,3.3205,3.3404,39847500.0],["2025-08-01",3.4197,3.4692,3.3503,3.4097,41276800.0],["2025-08-04",3.4395,3.5584,3.4296,3.5386,21726700.0],["2025-08-05",3.5089,3.6774,3.489,3.6774,37729900.0],["2025-08-06",3.6774,3.7368,3.6675,3.7269,24776700.0],["2025-08-07",3.7666,3.8062,3.717,3.7963,37865200.0],["2025-08-08",3.6972,3.7269,3.4296,3.5485,44063500.0],["2025-08-11",3.489,3.6179,3.4593,3.5683,37151000.0],["2025-08-12",3.5981,3.7765,3.5882,3.7468,42552100.0],["2025-08-13",3.7666,3.8954,3.7567,3.8261,33354200.0],["2025-08-14",3.8062,3.8855,3.7864,3.7963,23928400.0],["2025-08-15",3.8261,3.9053,3.7666,3.8657,32010800.0],["2025-08-18",3.8657,3.8954,3.8062,3.8558,18827700.0],["2025-08-19",3.836,3.8558,3.6873,3.7269,28556700.0],["2025-08-20",3.7765,3.7963,3.7368,3.7765,27568200.0],["2025-08-21",3.7666,3.9153,3.7567,3.8657,23143600.0],["2025-08-22",3.836,3.9747,3.8062,3.945,34944100.0],["2025-08-25",3.9747,4.0045,3.8954,3.9153,25053100.0],["2025-08-26",3.945,4.0144,3.9351,4.0144,20943100.0],["2025-08-27",4.0045,4.0441,3.9549,4.0243,23517400.0],["2025-08-28",4.054,4.0639,3.9946,4.0045,24334500.0],["2025-08-29",3.9946,4.1036,3.9846,4.0937,27981700.0],["2025-09-02",4.1631,4.2523,4.0342,4.2324,63630100.0],["2025-09-03",4.282,4.3018,4.0639,4.0838,56586000.0],["2025-09-04",4.054,4.0739,3.9747,4.0045,36042300.0],["2025-09-05",4.1135,4.1631,4.054,4.1333,41181000.0],["2025-09-08",4.2027,4.2919,4.1631,4.2523,55290800.0],["2025-09-09",4.2919,4.2919,4.1631,4.1928,33125300.0],["2025-09-10",4.2126,4.3415,4.2126,4.3018,39472900.0],["2025-09-11",4.3117,4.4307,4.2721,4.4109,37501600.0],["2025-09-12",4.4307,4.51,4.401,4.4505,39849800.0],["2025-09-15",4.5496,4.5595,4.1531,4.3514,77283500.0],["2025-09-16",4.3712,4.3811,4.2424,4.282,52714000.0],["2025-09-17",4.2424,4.4208,4.2126,4.2919,54082600.0],["2025-09-18",4.3018,4.3117,4.2027,4.282,49509900.0],["2025-09-19",4.3018,4.4703,4.3018,4.4505,102281100.0],["2025-09-22",4.5695,4.728,4.5397,4.7181,56942900.0],["2025-09-23",4.8173,4.9461,4.8073,4.8866,79183500.0],["2025-09-24",4.8866,4.9263,4.8073,4.8073,48205700.0],["2025-09-25",4.8173,4.8371,4.7479,4.8073,40741000.0],["2025-09-26",4.8073,4.9164,4.7479,4.8767,59317300.0],["2025-09-29",4.9759,5.0254,4.8966,4.9164,62032300.0],["2025-09-30",4.8569,5.0155,4.7875,4.9065,55020300.0],["2025-10-01",4.956,5.0551,4.8866,4.956,78549200.0],["2025-10-02",4.9858,5.0056,4.8073,4.9858,49688800.0],["2025-10-03",5.0155,5.0452,4.956,5.0353,39691400.0],["2025-10-06",5.0948,5.3525,5.0651,5.2831,60718800.0],["2025-10-07",5.293,5.3327,5.1741,5.1939,58425900.0],["2025-10-08",5.3129,5.3525,5.2237,5.3228,59721200.0],["2025-10-09",5.3327,5.3426,4.956,5.0254,63438600.0],["2025-10-10",5.0651,5.0948,4.9659,5.0353,47302000.0],["2025-10-13",5.1939,5.293,5.1543,5.2633,34805100.0],["2025-10-14",5.1543,5.3327,5.1047,5.293,49948700.0],["2025-10-15",5.3822,5.64,5.3624,5.6201,55712700.0],["2025-10-16",5.6499,5.8878,5.5607,5.8878,61913000.0],["2025-10-17",5.749,5.8481,5.412,5.5012,67205100.0],["2025-10-20",5.6201,5.6895,5.5012,5.6499,55719500.0],["2025-10-21",5.2038,5.3129,4.9758,5.1344,74624500.0],["2025-10-22",4.9164,5.2038,4.8668,5.1642,36165500.0],["2025-10-23",5.2732,5.2831,5.1444,5.184,38193100.0],["2025-10-24",5.0452,5.2137,5.0452,5.1642,33576700.0],["2025-10-27",4.9659,5.0651,4.7875,4.9164,49794600.0],["2025-10-28",4.8173,4.956,4.7875,4.8569,36856700.0],["2025-10-29",4.9858,5.0254,4.6884,4.728,56412700.0],["2025-10-30",4.728,4.8866,4.7082,4.8272,72379300.0],["2025-10-31",4.8371,4.8569,4.1928,4.3514,95091500.0],["2025-11-03",4.3514,4.391,4.1829,4.2126,51452100.0],["2025-11-04",4.1234,4.1432,3.9351,3.9648,53657500.0],["2025-11-05",4.0639,4.0739,3.9747,3.9946,49823500.0],["2025-11-06",3.8161,3.9153,3.6873,3.7666,50072300.0],["2025-11-07",3.7864,3.945,3.7368,3.8756,55212100.0],["2025-11-10",4.0639,4.1631,4.0243,4.054,59951800.0],["2025-11-11",4.1135,4.1333,3.9648,4.0739,27880600.0],["2025-11-12",4.0739,4.2027,4.0045,4.1432,43200200.0],["2025-11-13",4.1928,4.2027,4.0243,4.0639,31703600.0],["2025-11-14",3.8459,4.1333,3.8261,4.0639,35075200.0],["2025-11-17",4.0441,4.0639,3.8855,3.9549,35287900.0],["2025-11-18",3.9549,4.0342,3.8855,3.9549,28754500.0],["2025-11-19",4.0045,4.0639,3.9053,3.9351,25214300.0],["2025-11-20",3.9351,3.9846,3.7468,3.7567,33063700.0],["2025-11-21",3.7368,3.8261,3.6774,3.7765,27626400.0],["2025-11-24",3.8161,4.1333,3.7963,4.1333,37721000.0],["2025-11-25",4.1135,4.3415,4.1135,4.2919,57623800.0],["2025-11-26",4.3217,4.4604,4.2523,4.4307,32208500.0],["2025-11-28",4.4902,4.5992,4.4703,4.5794,23703300.0],["2025-12-01",4.619,4.6388,4.4802,4.5595,37629700.0],["2025-12-02",4.51,4.5496,4.3117,4.391,35125100.0],["2025-12-03",4.4505,4.51,4.401,4.4604,25839600.0],["2025-12-04",4.401,4.5397,4.401,4.5199,21125600.0],["2025-12-05",4.5595,4.6983,4.4902,4.5199,28657600.0],["2025-12-08",4.5001,4.5794,4.4307,4.4406,21273300.0],["2025-12-09",4.4505,4.5992,4.391,4.5298,25229700.0],["2025-12-10",4.5397,4.6488,4.4505,4.6388,38115200.0],["2025-12-11",4.6587,4.7776,4.5992,4.6388,41029000.0],["2025-12-12",4.7578,4.7677,4.4902,4.5595,35213400.0],["2025-12-15",4.6587,4.6587,4.4703,4.5794,41160500.0],["2025-12-16",4.5595,4.6686,4.4208,4.51,41112200.0],["2025-12-17",4.5794,4.6091,4.4902,4.5298,28838700.0],["2025-12-18",4.5199,4.6091,4.4307,4.4505,37619500.0],["2025-12-19",4.4505,4.5794,4.4505,4.5001,37847200.0],["2025-12-22",4.6983,4.8173,4.6091,4.7578,38279300.0],["2025-12-23",4.8173,4.8173,4.6587,4.728,20755900.0],["2025-12-24",4.728,4.738,4.5893,4.6884,17380400.0],["2025-12-26",4.7677,4.7875,4.6388,4.7578,20528600.0],["2025-12-29",4.5397,4.6091,4.4208,4.5001,33141200.0],["2025-12-30",4.5794,4.619,4.5001,4.5199,28341800.0],["2025-12-31",4.4802,4.5496,4.4406,4.4703,20293700.0],["2026-01-02",4.5298,4.5496,4.3117,4.4604,24796300.0],["2026-01-05",4.5199,4.7082,4.4902,4.51,34976900.0],["2026-01-06",4.5695,4.5794,4.3217,4.4902,55882600.0],["2026-01-07",4.4406,4.4802,4.3018,4.3811,37760100.0],["2026-01-08",4.3117,4.4802,4.2721,4.4604,37387100.0],["2026-01-09",4.4902,4.5893,4.4604,4.5298,26044300.0],["2026-01-12",4.6488,4.7479,4.6388,4.6388,37297100.0],["2026-01-13",4.7181,4.7578,4.5298,4.5496,51178300.0],["2026-01-14",4.6686,4.6686,4.5595,4.619,41551700.0],["2026-01-15",4.5794,4.6587,4.5595,4.5893,27841600.0],["2026-01-16",4.5595,4.5893,4.4406,4.5397,32408700.0],["2026-01-20",4.738,4.8767,4.6785,4.8668,60540200.0],["2026-01-21",4.9858,5.0551,4.8173,4.8866,67690600.0],["2026-01-22",4.9164,5.2831,4.8966,5.1543,41804800.0],["2026-01-23",5.2732,5.293,5.1047,5.2435,46976200.0],["2026-01-26",5.4615,5.5012,5.2732,5.293,69838900.0],["2026-01-27",5.3029,5.4913,5.1939,5.4814,41835300.0],["2026-01-28",5.6003,5.7193,5.4814,5.7193,55914400.0],["2026-01-29",5.858,5.858,5.2831,5.5012,83964900.0],["2026-01-30",5.0551,5.2038,4.7677,4.8569,87108800.0],["2026-02-02",4.728,4.9957,4.7082,4.847,38539100.0],["2026-02-03",5.0948,5.1047,4.7974,4.9758,67403200.0],["2026-02-04",5.0849,5.0849,4.7677,5.0056,66944800.0],["2026-02-05",4.7974,4.9065,4.6686,4.6785,47274900.0],["2026-02-06",4.8173,5.0155,4.7776,5.0155,27477400.0],["2026-02-09",5.0551,5.4021,5.0551,5.3922,38385800.0],["2026-02-10",5.3525,5.63,5.3129,5.5706,47560400.0],["2026-02-11",5.7688,5.7688,5.4417,5.5805,30517600.0],["2026-02-12",5.5706,5.5805,4.9659,4.9758,52918800.0],["2026-02-13",5.1047,5.3624,5.0254,5.3525,27720100.0],["2026-02-17",5.1741,5.2534,5.0056,5.2038,30484800.0],["2026-02-18",5.293,5.3723,5.1939,5.3327,31109100.0],["2026-02-19",4.7974,5.1146,4.728,5.075,52383500.0],["2026-02-20",5.0353,5.3525,5.0254,5.3426,34239100.0],["2026-02-23",5.3624,5.749,5.3624,5.6895,48016300.0],["2026-02-24",5.4913,6.0464,5.4615,6.0364,43193100.0],["2026-02-25",6.0959,6.1752,5.9671,6.1455,34673300.0],["2026-02-26",6.086,6.1554,5.8878,6.1554,30353200.0],["2026-02-27",6.195,6.2347,6.0364,6.1058,28507100.0],["2026-03-02",6.195,6.2248,5.7986,5.9571,29352800.0],["2026-03-03",5.63,5.63,5.2732,5.4417,47594600.0],["2026-03-04",5.5607,5.5706,5.3822,5.4219,19200000.0],["2026-03-05",5.3228,5.3426,5.0651,5.1642,29906000.0],["2026-03-06",5.0547,5.3035,4.9652,5.2935,28794200.0],["2026-03-09",5.1244,5.2637,4.9453,5.2438,21596400.0],["2026-03-10",5.3433,5.4328,5.2637,5.3433,29605100.0],["2026-03-11",5.2438,5.3134,5.1045,5.2239,17120200.0],["2026-03-12",5.2239,5.2438,5.0647,5.0746,30977300.0],["2026-03-13",5.0448,5.0746,4.796,4.8259,32774400.0],["2026-03-16",4.8159,4.9652,4.7264,4.8159,27871000.0],["2026-03-17",4.8159,4.9453,4.7662,4.8159,24910700.0],["2026-03-18",4.6667,4.6866,4.5473,4.5771,37051700.0],["2026-03-19",4.2985,4.3383,4.0498,4.1891,59858400.0],["2026-03-20",4.2289,4.2388,3.8607,3.9005,55600500.0],["2026-03-23",3.9602,4.1393,3.9204,4.0597,46044700.0],["2026-03-24",4.01,4.1294,3.9303,4.0995,31271200.0],["2026-03-25",4.3483,4.3582,4.1393,4.1692,27930100.0],["2026-03-26",4.0597,4.2886,4.0398,4.0697,27215400.0],["2026-03-27",4.0796,4.3085,4.0697,4.2289,35675600.0],["2026-03-30",4.2985,4.3383,4.1493,4.199,30389900.0],["2026-03-31",4.3085,4.5473,4.3085,4.5075,33659100.0],["2026-04-01",4.6866,4.8159,4.5771,4.8159,44720500.0],["2026-04-02",4.5771,4.806,4.5274,4.7065,22847300.0],["2026-04-06",4.6965,4.7363,4.607,4.6169,20614400.0],["2026-04-07",4.6169,4.7164,4.5075,4.7164,24793000.0],["2026-04-08",4.9652,5.0149,4.796,4.8657,29549800.0],["2026-04-09",4.8856,5.005,4.806,4.8557,20492900.0],["2026-04-10",4.8856,4.9652,4.8657,4.9055,16288900.0],["2026-04-13",4.8159,4.8955,4.7662,4.8358,17986500.0],["2026-04-14",4.9254,4.9851,4.8657,4.9154,22675600.0],["2026-04-15",4.8856,4.995,4.796,4.8955,29634800.0],["2026-04-16",4.9154,5.005,4.8955,4.9154,24574700.0],["2026-04-17",5.0249,5.0945,4.9552,4.9751,36231100.0],["2026-04-20",4.8458,5.0846,4.8259,4.9154,38497900.0],["2026-04-21",4.8856,5.0249,4.6866,4.6965,60710400.0],["2026-04-22",4.7861,4.9055,4.7463,4.8358,27539800.0],["2026-04-23",4.7861,4.9851,4.7463,4.9254,36718700.0],["2026-04-24",4.9453,5.0348,4.8557,4.9453,34034900.0],["2026-04-27",4.7363,4.7463,4.4677,4.5174,54558400.0],["2026-04-28",4.4179,4.4577,4.3184,4.3682,29687600.0],["2026-04-29",4.3085,4.3184,4.2488,4.2886,27671400.0],["2026-04-30",4.4378,4.5075,4.3383,4.4776,23322100.0],["2026-05-01",4.4776,4.5373,4.3284,4.3383,32598300.0],["2026-05-04",4.3085,4.408,4.2388,4.2587,30963900.0],["2026-05-05",4.3284,4.3781,4.1692,4.2189,32372200.0],["2026-05-06",4.3881,4.5473,4.3682,4.4577,29955000.0],["2026-05-07",4.8756,5.2736,4.806,4.9254,72577800.0],["2026-05-08",5.0149,5.2935,4.9353,5.2736,34043700.0],["2026-05-11",5.3234,5.5622,5.2537,5.3632,33568000.0],["2026-05-12",5.2239,5.4129,5.1443,5.3532,19652700.0],["2026-05-13",5.2736,5.403,5.2338,5.3333,20971900.0],["2026-05-14",5.3134,5.3632,5.1741,5.1741,17868200.0],["2026-05-15",4.9552,5.005,4.806,4.8756,19689100.0],["2026-05-18",4.9154,4.9254,4.6567,4.6766,13238200.0],["2026-05-19",4.6269,4.7065,4.5672,4.597,24004600.0],["2026-05-20",4.6567,4.7264,4.5274,4.6468,22949000.0],["2026-05-21",4.5672,4.6965,4.5174,4.607,11771100.0],["2026-05-22",4.6169,4.6169,4.5373,4.5572,12446400.0],["2026-05-26",4.6368,4.7065,4.607,4.6766,16057400.0],["2026-05-27",4.5672,4.6169,4.4975,4.4975,21151400.0],["2026-05-28",4.4577,4.6965,4.398,4.5771,29193200.0],["2026-05-29",4.6169,4.7861,4.5373,4.7363,17361200.0],["2026-06-01",4.6368,4.7264,4.5373,4.6368,21212500.0],["2026-06-02",4.7264,4.7264,4.5771,4.6965,16590800.0],["2026-06-03",4.597,4.6468,4.5075,4.5274,26687500.0],["2026-06-04",4.597,4.6667,4.5274,4.5572,20756600.0],["2026-06-05",4.4577,4.4677,4.1393,4.1592,25727600.0],["2026-06-08",4.1692,4.1891,4.0597,4.1194,21340100.0],["2026-06-09",4.1493,4.1791,3.8706,4.0,23183700.0],["2026-06-10",3.91,3.97,3.86,3.88,24214900.0],["2026-06-11",3.88,4.14,3.88,4.09,36531400.0],["2026-06-12",4.15,4.25,4.07,4.21,19511000.0],["2026-06-15",4.49,4.56,4.44,4.47,24803000.0],["2026-06-16",4.52,4.62,4.48,4.57,27142300.0],["2026-06-17",4.54,4.67,4.4,4.41,28481900.0],["2026-06-18",4.41,4.5,4.28,4.3,29780400.0],["2026-06-22",4.2,4.28,4.18,4.2,21944700.0],["2026-06-23",4.04,4.09,3.99,4.01,20608500.0],["2026-06-24",3.87,3.97,3.79,3.89,28259900.0],["2026-06-25",3.97,4.06,3.9,3.96,25329200.0],["2026-06-26",4.0,4.1,3.93,3.94,23112400.0],["2026-06-29",3.92,3.92,3.73,3.79,31319200.0],["2026-06-30",3.82,3.83,3.7,3.74,24155000.0],["2026-07-01",3.75,3.96,3.75,3.82,18554700.0],["2026-07-02",3.96,4.09,3.91,4.08,32221700.0],["2026-07-06",4.15,4.18,4.01,4.05,17868741.595768],["2026-07-07",4.03,4.05,3.88,3.94,24171841.655041],["2026-07-08",3.86,3.88,3.7,3.78,30852827.032179],["2026-07-09",3.86,3.9,3.795,3.86,15737687.410174],["2026-07-10",3.83,3.87,3.775,3.85,11647400.868488],["2026-07-13",3.79,3.82,3.74,3.78,24366214.309693],["2026-07-14",3.92,3.93,3.77,3.79,18556065.528538],["2026-07-15",3.79,3.85,3.72,3.8,13203111.727832],["2026-07-16",3.75,3.76,3.63,3.66,19143427.647485],["2026-07-17",3.6,3.7,3.57,3.67,20119168.882031],["2026-07-20",3.66,3.7,3.605,3.65,13905105.46442],["2026-07-21",3.71,3.85,3.71,3.82,24440805.363666],["2026-07-22",3.88,4.03,3.875,3.95,18621020.542128],["2026-07-23",3.85,3.89,3.7907,3.84,14191893.304317],["2026-07-24",3.86,3.94,3.84,3.87,10764311.720359],["2026-07-27",3.91,3.945,3.8,3.87,13631922.911403],["2026-07-28",3.83,3.91,3.7801,3.84,16570102.513925],["2026-07-29",3.84,3.87,3.68,3.74,25659230.161693],["2026-07-30",3.83,3.86,3.74,3.85,15767180.910615],["2026-07-31",3.79,3.81,3.675,3.75,22873963.795738],["2026-08-03",3.77,3.85,3.73,3.85,15026685.452854],["2026-08-04",3.92,3.98,3.85,3.89,25745235.363161],["2026-08-05",4.08,4.15,4.04,4.1,33669560.026858],["2026-08-06",4.06,4.18,4.02,4.09,31685249.465703],["2026-08-07",4.35,5.08,4.35,5.03,71351405.054821],["2026-08-10",5.02,5.15,4.93,5.095,15970385.425088],["2026-08-11",5.05,5.16,5.03,5.07,16009618.266145],["2026-08-12",5.21,5.23,5.1012,5.21,48146173.389916],["2026-08-13",5.14,5.21,5.0311,5.07,19763240.588418],["2026-08-14",5.16,5.25,5.115,5.14,12780972.210666],["2026-08-17",5.16,5.25,5.13,5.2,12933697.459288],["2026-08-18",5.135,5.135,4.97,4.98,19527982.569974],["2026-08-19",5.25,5.42,5.21,5.27,26536789.676936],["2026-08-20",5.15,5.39,5.14,5.38,26091769.23857],["2026-08-21",5.5,5.555,5.42,5.52,28100552.5455],["2026-08-24",5.6,5.74,5.58,5.72,40999233.206099],["2026-08-25",5.62,5.9,5.58,5.87,40790396.358146],["2026-08-26",5.75,5.8286,5.72,5.74,23531091.698615],["2026-08-27",5.73,5.84,5.66,5.83,33898895.08034],["2026-08-28",5.86,5.88,5.58,5.66,39263401.062845],["2026-08-31",5.63,5.64,5.4401,5.48,34746277.090911],["2026-09-01",5.33,5.4,5.19,5.2,44003960.060881],["2026-09-02",5.32,5.47,5.3,5.41,36513752.679437],["2026-09-03",5.605,5.69,5.52,5.69,53078345.618457],["2026-09-04",5.53,5.63,5.48,5.61,30160780.538956],["2026-09-08",5.58,5.69,5.44,5.45,23185000.446484],["2026-09-09",5.57,5.62,5.46,5.54,23816561.344575],["2026-09-10",5.32,5.446,5.29,5.36,21062440.140394],["2026-09-11",5.47,5.53,5.32,5.38,16506584.853253],["2026-09-14",5.21,5.26,5.12,5.22,14137238.388194],["2026-09-15",5.24,5.26,5.16,5.22,20922324.113295]]}