{"t":"DHT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-10-13",28.3916,28.7229,28.0367,28.5099,466358.0],["2005-10-14",28.3916,28.4153,28.0367,28.084,30700.0],["2005-10-17",28.0367,29.338,28.0367,28.9831,35267.0],["2005-10-18",28.7465,29.4563,28.4389,28.8175,28442.0],["2005-10-19",28.6282,28.7465,28.2733,28.7228,11800.0],["2005-10-20",29.2197,29.2197,28.2733,28.4626,6567.0],["2005-10-21",28.3916,28.4626,28.155,28.155,9083.0],["2005-10-24",28.2023,28.5099,28.1787,28.4862,5217.0],["2005-10-25",28.4862,28.4862,28.2733,28.297,6008.0],["2005-10-26",28.297,28.3916,28.0367,28.0604,3792.0],["2005-10-27",28.0367,28.3206,27.8238,28.0367,5975.0],["2005-10-28",27.9657,28.1314,27.8001,27.8238,4058.0],["2005-10-31",27.8238,28.0367,27.8238,27.9894,3992.0],["2005-11-01",27.9184,27.9421,27.8238,27.8948,6317.0],["2005-11-02",28.368,28.368,27.8711,27.9657,2958.0],["2005-11-03",28.2023,28.4626,27.9184,28.2733,5458.0],["2005-11-04",28.2733,28.3916,28.0604,28.3443,5633.0],["2005-11-07",28.3916,28.4389,28.3443,28.4389,7600.0],["2005-11-08",28.4153,28.4626,28.2733,28.2733,10750.0],["2005-11-09",28.2733,28.6046,28.2733,28.5099,14100.0],["2005-11-10",28.4153,28.5809,28.0367,28.3916,11242.0],["2005-11-11",28.155,28.6282,27.9184,28.2733,19233.0],["2005-11-14",28.0367,28.0367,25.5288,27.8001,25717.0],["2005-11-15",27.6818,27.6818,24.8427,26.3096,43767.0],["2005-11-16",26.2622,26.6171,26.0966,26.3805,23333.0],["2005-11-17",26.2622,26.6171,25.4341,26.3805,28408.0],["2005-11-18",26.1439,26.3805,25.4815,26.3805,8917.0],["2005-11-21",26.0256,26.7354,25.9073,26.6171,7092.0],["2005-11-22",27.3269,28.9595,27.3269,28.8412,47175.0],["2005-11-23",28.8411,29.1014,28.3916,29.1014,19883.0],["2005-11-25",28.4389,29.2434,28.4153,29.2197,12317.0],["2005-11-28",29.2907,29.338,28.8885,29.2907,28167.0],["2005-11-29",29.338,29.8112,29.2907,29.6929,34100.0],["2005-11-30",29.4563,30.2844,29.409,30.2844,27942.0],["2005-12-01",30.1661,30.9705,30.0478,30.7576,33633.0],["2005-12-02",30.9705,30.9942,30.2371,30.521,14233.0],["2005-12-05",30.4263,30.7339,30.308,30.4737,10833.0],["2005-12-06",30.4737,30.7339,30.4027,30.4737,11850.0],["2005-12-07",30.592,30.6393,29.6929,29.9295,17383.0],["2005-12-08",30.1661,30.379,29.338,29.5509,11525.0],["2005-12-09",29.5509,30.0478,29.338,30.0478,8067.0],["2005-12-12",29.5746,29.8112,29.3617,29.5746,10783.0],["2005-12-13",29.338,29.8349,29.338,29.6692,10792.0],["2005-12-14",29.4326,29.6929,29.4326,29.6219,11325.0],["2005-12-15",29.6929,29.8349,29.5036,29.8349,6792.0],["2005-12-16",30.0478,30.1661,29.48,30.1661,7892.0],["2005-12-19",30.2844,30.8049,30.1897,30.7576,13358.0],["2005-12-20",30.7576,31.2308,30.4973,30.4973,20200.0],["2005-12-21",30.6393,30.7576,30.4263,30.6393,10617.0],["2005-12-22",30.6393,30.7576,30.4973,30.592,8908.0],["2005-12-23",30.7339,31.5147,30.5446,31.2308,8592.0],["2005-12-27",31.2544,31.3491,30.9232,31.0415,5933.0],["2005-12-28",31.0652,31.4201,30.9705,31.2544,5525.0],["2005-12-29",31.2308,31.3491,30.5446,30.8522,13192.0],["2005-12-30",31.0888,31.2071,30.6866,31.1598,9033.0],["2006-01-03",31.3491,31.7513,31.1125,31.5857,11133.0],["2006-01-04",31.775,32.0352,31.3491,31.9406,8392.0],["2006-01-05",32.1062,32.1535,31.3491,31.4437,11650.0],["2006-01-06",31.3491,31.4674,31.0178,31.2071,5683.0],["2006-01-09",31.3254,31.3491,30.9942,31.2308,5000.0],["2006-01-10",31.3491,32.0352,31.2308,31.5857,4825.0],["2006-01-11",31.4674,32.4611,31.4674,32.0589,7183.0],["2006-01-12",30.8759,30.9942,29.7402,30.4027,39200.0],["2006-01-13",30.1661,31.3491,30.0478,30.8522,13142.0],["2006-01-17",31.0888,31.1598,30.4263,30.521,6442.0],["2006-01-18",30.3317,30.9942,30.2844,30.8759,5142.0],["2006-01-19",30.8049,31.2308,30.521,31.1598,4617.0],["2006-01-20",30.6156,31.3017,30.521,31.3017,8983.0],["2006-01-23",31.3491,32.1772,31.3491,31.9406,6600.0],["2006-01-24",32.1772,32.1772,31.4674,32.0589,7808.0],["2006-01-25",31.9406,32.4138,30.8049,32.4138,14467.0],["2006-01-26",32.1772,32.9343,31.9642,32.8633,8783.0],["2006-01-27",32.8633,33.715,32.1298,32.8869,5758.0],["2006-01-30",32.5557,32.816,31.3491,32.6267,13883.0],["2006-01-31",31.6803,32.603,31.3254,32.2245,7317.0],["2006-02-01",32.1062,32.8396,31.2544,32.6504,6125.0],["2006-02-02",32.7686,33.0762,32.532,33.0052,8042.0],["2006-02-03",32.7687,32.7687,32.1772,32.5321,4475.0],["2006-02-06",32.4138,32.4138,32.0589,32.2008,2533.0],["2006-02-07",32.1298,33.0999,31.9642,32.745,5050.0],["2006-02-08",32.9579,33.1945,32.674,32.7687,6167.0],["2006-02-09",32.7686,32.9106,32.4847,32.7923,3042.0],["2006-02-10",32.7686,32.8633,31.704,32.7923,5567.0],["2006-02-13",32.5557,32.8869,31.491,31.8223,3458.0],["2006-02-14",31.704,32.5084,31.3727,32.5084,4567.0],["2006-02-15",32.6504,32.887,31.9406,32.6977,3192.0],["2006-02-16",32.6503,32.6977,31.633,32.1062,4950.0],["2006-02-17",31.4674,32.2955,31.4674,31.9642,3867.0],["2006-02-21",32.2008,32.4138,31.9406,32.2245,1383.0],["2006-02-22",32.4611,33.1709,32.4611,32.745,5442.0],["2006-02-23",32.7686,33.0999,32.7686,32.7923,2392.0],["2006-02-24",32.9343,33.0999,32.6977,33.0052,2058.0],["2006-02-27",33.1235,33.1235,32.0589,32.7213,4308.0],["2006-02-28",32.4847,32.5084,30.7813,31.633,11683.0],["2006-03-01",31.1598,32.816,31.1598,32.5321,11442.0],["2006-03-02",32.532,32.532,32.0589,32.1771,6108.0],["2006-03-03",32.1772,32.816,32.1772,32.5321,12800.0],["2006-03-06",32.6503,33.0999,32.1062,32.2481,7667.0],["2006-03-07",32.1298,32.532,31.7513,32.4374,6617.0],["2006-03-08",32.4863,32.6328,31.5092,31.9977,5317.0],["2006-03-09",31.9978,32.6328,31.9978,32.1932,3450.0],["2006-03-10",32.1932,32.4618,32.0222,32.4618,2717.0],["2006-03-13",32.4863,32.5107,32.0466,32.3153,4408.0],["2006-03-14",32.2664,32.3641,31.7779,32.242,3017.0],["2006-03-15",31.9977,32.3886,31.7779,32.3886,4283.0],["2006-03-16",32.242,32.413,31.9978,32.3397,3392.0],["2006-03-17",32.3641,32.3641,31.9977,32.242,3208.0],["2006-03-20",31.9977,32.3641,31.9245,32.2909,3692.0],["2006-03-21",32.1199,32.242,31.7535,32.1199,3183.0],["2006-03-22",32.1199,32.3153,31.9489,32.1199,1708.0],["2006-03-23",31.9978,32.3641,31.9978,32.2664,2508.0],["2006-03-24",32.1932,32.413,32.1932,32.3641,2725.0],["2006-03-27",32.1932,32.2909,31.8024,32.2664,3225.0],["2006-03-28",32.3397,32.3397,32.1443,32.1932,3100.0],["2006-03-29",32.3397,32.3641,31.9977,32.3153,3542.0],["2006-03-30",32.3153,32.3153,31.7291,32.1443,3867.0],["2006-03-31",32.242,32.3641,32.0466,32.3641,4117.0],["2006-04-03",32.3641,32.3641,31.1428,31.9733,5333.0],["2006-04-04",31.9733,31.9733,31.2161,31.4115,5875.0],["2006-04-05",31.265,31.8756,31.265,31.6314,4050.0],["2006-04-06",31.5092,31.7046,31.3871,31.5092,2767.0],["2006-04-07",31.5092,31.7046,31.265,31.265,3683.0],["2006-04-10",31.094,31.2894,30.7765,31.2894,4892.0],["2006-04-11",31.4604,31.4604,30.7765,31.0451,3875.0],["2006-04-12",30.8742,31.094,29.5552,30.5322,9525.0],["2006-04-13",30.3612,30.7032,30.0681,30.5322,6733.0],["2006-04-17",30.5322,30.6788,29.8483,30.5566,6792.0],["2006-04-18",30.4101,30.7276,29.5796,30.5322,10992.0],["2006-04-19",30.4101,31.7046,30.4101,31.4604,5467.0],["2006-04-20",31.3138,31.4604,30.4345,30.6055,2475.0],["2006-04-21",30.4834,30.6543,30.288,30.5322,16542.0],["2006-04-24",30.3856,30.6543,29.946,30.1658,2975.0],["2006-04-25",30.0193,30.5566,29.6773,30.4834,6108.0],["2006-04-26",30.4834,31.1429,30.4834,31.0207,8808.0],["2006-04-27",30.8986,31.0207,30.4101,30.7032,4758.0],["2006-04-28",30.7765,31.4848,30.6543,31.1917,3108.0],["2006-05-01",31.1429,31.6314,31.0207,31.0451,4767.0],["2006-05-02",30.8986,31.5337,30.5078,30.8986,10350.0],["2006-05-03",30.5322,30.7276,30.0925,30.4834,4742.0],["2006-05-04",30.4101,30.5811,30.0925,30.5322,2600.0],["2006-05-05",30.5322,30.6055,30.0437,30.4834,4550.0],["2006-05-08",30.3857,30.8986,30.0681,30.5322,7542.0],["2006-05-09",30.5566,31.5092,30.3612,30.9474,4150.0],["2006-05-10",31.1184,31.3382,30.6543,31.2405,3133.0],["2006-05-11",31.3627,31.6314,30.7765,31.0207,3625.0],["2006-05-12",30.9474,31.4604,30.6788,31.094,2025.0],["2006-05-15",30.9719,31.3138,30.4834,30.5322,7042.0],["2006-05-16",31.0207,31.0207,30.923,31.0207,4192.0],["2006-05-17",31.1428,31.1428,30.5811,30.8497,8650.0],["2006-05-18",30.8253,32.0955,30.8253,31.9489,4050.0],["2006-05-19",32.1443,32.1443,31.5092,31.7535,967.0],["2006-05-22",31.9977,32.5595,31.436,31.7535,10683.0],["2006-05-23",31.7535,31.9001,31.5337,31.5337,9475.0],["2006-05-24",31.6314,31.6314,30.9963,31.1917,6467.0],["2006-05-25",31.3871,31.4848,30.9474,31.094,13958.0],["2006-05-26",31.0207,31.0207,30.8009,31.0207,14333.0],["2006-05-30",31.607,32.3717,31.2246,32.3717,22092.0],["2006-05-31",32.4991,32.5246,32.1933,32.4991,9758.0],["2006-06-01",32.4736,32.703,32.2442,32.703,13983.0],["2006-06-02",32.6266,33.1363,32.6266,33.1363,3017.0],["2006-06-05",33.0089,33.1364,32.6775,32.754,10033.0],["2006-06-06",32.754,32.8815,32.3717,32.4991,7758.0],["2006-06-07",32.4991,32.6775,32.2442,32.4736,8775.0],["2006-06-08",32.4736,32.6776,32.0913,32.4991,9617.0],["2006-06-09",32.4991,32.5501,32.2952,32.3717,5767.0],["2006-06-12",32.3717,32.8815,32.3717,32.4481,12450.0],["2006-06-13",32.4736,32.9834,32.3207,32.4226,11142.0],["2006-06-14",32.3717,32.8815,32.2697,32.6775,10475.0],["2006-06-15",32.9324,33.7736,32.856,33.3913,9558.0],["2006-06-16",33.5187,33.7481,33.1364,33.6716,7233.0],["2006-06-19",33.9265,34.3854,33.3913,33.4422,11500.0],["2006-06-20",33.1364,33.1873,32.805,33.0854,6808.0],["2006-06-21",33.1364,34.2834,33.0854,33.7481,6692.0],["2006-06-22",33.6207,34.3853,33.5952,33.7736,5675.0],["2006-06-23",33.5187,34.3599,33.3913,33.901,6100.0],["2006-06-26",34.0285,34.1814,33.5952,33.6461,8425.0],["2006-06-27",33.7481,33.9011,33.4168,33.6716,3850.0],["2006-06-28",33.6716,33.6716,33.2638,33.2893,4308.0],["2006-06-29",33.2638,34.4108,33.2638,33.9265,8967.0],["2006-06-30",33.9265,34.4108,33.9265,34.3343,3350.0],["2006-07-03",34.4108,35.2775,34.4108,35.2265,3858.0],["2006-07-05",34.9716,35.5324,34.9461,35.252,5592.0],["2006-07-06",35.4559,35.6598,35.4559,35.6088,6442.0],["2006-07-07",35.6598,36.7049,35.1755,36.2206,11283.0],["2006-07-10",36.9598,38.2343,36.8068,37.8519,30692.0],["2006-07-11",37.8519,38.4891,37.7245,38.0813,19383.0],["2006-07-12",38.2343,38.3617,37.9284,38.1833,11717.0],["2006-07-13",38.2343,38.2343,37.9284,38.2343,8992.0],["2006-07-14",38.2343,38.3617,37.4696,38.1578,9833.0],["2006-07-17",38.3617,38.846,37.3421,37.699,8817.0],["2006-07-18",37.7245,38.2342,37.7245,38.2088,6042.0],["2006-07-19",38.2342,38.4891,37.8519,38.1323,10050.0],["2006-07-20",38.2342,39.4832,37.8264,38.5656,16000.0],["2006-07-21",39.0499,39.1009,37.7754,38.2088,7800.0],["2006-07-24",38.9989,39.2538,38.744,38.8715,5650.0],["2006-07-25",38.6676,38.6931,36.9598,37.7245,21950.0],["2006-07-26",37.8009,37.8009,35.6853,37.495,18650.0],["2006-07-27",37.75,38.3617,37.597,37.648,10317.0],["2006-07-28",37.546,37.9284,37.2911,37.597,6625.0],["2006-07-31",37.699,38.1068,36.9598,37.495,6400.0],["2006-08-01",37.2147,38.2343,37.2147,38.2343,7683.0],["2006-08-02",37.9794,38.846,37.9794,38.3362,8142.0],["2006-08-03",38.3362,38.4637,37.3421,38.3107,7842.0],["2006-08-04",38.2088,39.2283,37.597,38.1068,6267.0],["2006-08-07",37.7245,38.0303,35.8128,38.0303,18850.0],["2006-08-08",38.0303,39.1009,37.4696,37.7245,17133.0],["2006-08-09",38.4891,38.4891,37.2147,37.4186,26150.0],["2006-08-10",37.4186,37.9539,36.7559,37.8519,8750.0],["2006-08-11",37.9284,38.6166,37.3421,37.8009,17750.0],["2006-08-14",36.45,36.9598,35.9657,36.5774,26183.0],["2006-08-15",36.5774,37.3421,36.501,37.0363,14117.0],["2006-08-16",36.7226,37.7681,36.6442,37.4022,8358.0],["2006-08-17",37.2453,37.4283,36.6703,36.9056,6225.0],["2006-08-18",36.984,37.2454,36.4612,37.1147,6433.0],["2006-08-21",37.2453,37.2453,36.7749,36.9578,5100.0],["2006-08-22",37.0885,37.7419,36.984,37.0624,6775.0],["2006-08-23",37.376,37.6374,36.984,37.1147,8925.0],["2006-08-24",37.4283,38.1863,37.1147,38.1863,5067.0],["2006-08-25",38.4477,39.1795,38.1863,39.1534,10350.0],["2006-08-28",39.1795,39.1795,38.6829,38.9443,4950.0],["2006-08-29",38.9443,39.1011,37.6897,38.2386,5325.0],["2006-08-30",38.2386,38.5783,37.376,38.0295,5367.0],["2006-08-31",38.2908,38.4999,37.5329,37.5329,3417.0],["2006-09-01",37.5329,37.742,36.7226,36.9317,7450.0],["2006-09-05",36.7226,37.376,36.5919,37.1147,10050.0],["2006-09-06",37.2192,37.2192,36.2783,36.3567,7758.0],["2006-09-07",36.1998,36.2783,34.6316,35.2066,15350.0],["2006-09-08",35.2067,35.5203,34.3703,34.5532,12592.0],["2006-09-11",34.3441,34.5794,32.0179,34.2396,30475.0],["2006-09-12",34.2396,34.7623,33.4555,34.2134,9333.0],["2006-09-13",34.2396,35.285,34.2396,34.8407,13542.0],["2006-09-14",34.9714,35.5203,34.3703,34.7362,7675.0],["2006-09-15",34.7623,34.8669,34.1612,34.6839,4608.0],["2006-09-18",34.8146,35.3373,34.6839,34.9453,6450.0],["2006-09-19",35.076,35.7817,34.9453,35.6771,6192.0],["2006-09-20",35.6771,36.226,35.2067,35.2589,4733.0],["2006-09-21",35.468,36.0953,35.468,35.8601,4292.0],["2006-09-22",35.9385,36.1476,35.5464,35.8078,4667.0],["2006-09-25",35.7033,35.7294,33.4555,34.2396,16075.0],["2006-09-26",34.2134,35.4941,34.2134,35.1021,5792.0],["2006-09-27",35.285,36.0692,35.2589,36.0169,5900.0],["2006-09-28",36.2783,36.2783,34.8669,35.9124,5383.0],["2006-09-29",35.8601,36.5658,35.7294,35.9385,11358.0],["2006-10-02",35.9908,36.1999,35.8339,36.1214,4358.0],["2006-10-03",36.1737,36.1737,34.0566,34.6316,9692.0],["2006-10-04",34.3441,35.5464,34.0043,34.8669,10558.0],["2006-10-05",35.2851,36.3044,35.076,35.8339,7183.0],["2006-10-06",35.9123,35.9385,35.1544,35.5203,7450.0],["2006-10-09",35.4158,35.9124,35.076,35.7555,3767.0],["2006-10-10",35.8078,36.1998,35.4157,35.5464,8633.0],["2006-10-11",35.5464,35.5726,35.0237,35.4419,4300.0],["2006-10-12",35.5464,36.0953,35.4158,35.7555,5075.0],["2006-10-13",35.6249,35.8862,35.2851,35.8078,5175.0],["2006-10-16",35.9385,36.1214,35.4941,36.0953,4383.0],["2006-10-17",35.8339,36.5658,35.8339,36.226,7542.0],["2006-10-18",36.3306,36.7226,36.1999,36.4612,14350.0],["2006-10-19",36.5919,36.7487,36.043,36.3567,5758.0],["2006-10-20",36.1999,36.5919,36.1999,36.4612,6842.0],["2006-10-23",36.2521,36.7487,35.6771,36.6181,10467.0],["2006-10-24",36.7749,37.0624,36.0692,36.8794,14417.0],["2006-10-25",36.9056,37.2192,36.3567,37.0624,5992.0],["2006-10-26",37.2454,37.5851,36.5919,37.167,6342.0],["2006-10-27",37.3499,37.3499,37.1146,37.2453,3667.0],["2006-10-30",37.376,37.5067,36.7487,36.801,6200.0],["2006-10-31",37.1147,37.2715,36.6703,36.8272,10967.0],["2006-11-01",36.9055,36.9055,36.618,36.6703,3217.0],["2006-11-02",36.8272,36.8272,36.5396,36.6181,4050.0],["2006-11-03",36.5919,36.5919,36.1215,36.2783,4567.0],["2006-11-06",36.3044,36.6181,35.6771,36.0692,11225.0],["2006-11-07",36.0692,36.3306,35.8078,36.2783,7967.0],["2006-11-08",36.3044,36.4612,35.5987,36.3044,6633.0],["2006-11-09",36.4612,36.801,36.1737,36.5919,15842.0],["2006-11-10",36.5919,36.6703,36.3306,36.4874,9017.0],["2006-11-13",36.4612,36.6181,36.3306,36.4612,6017.0],["2006-11-14",36.5919,36.5919,36.3828,36.5135,17200.0],["2006-11-15",36.5396,37.4806,36.5135,37.2453,26017.0],["2006-11-16",37.2715,37.3238,37.0101,37.0363,8483.0],["2006-11-17",37.0885,37.1147,36.5658,36.5658,11725.0],["2006-11-20",36.5658,37.1147,36.5396,36.5919,17158.0],["2006-11-21",36.5919,37.2453,36.5658,37.0363,25108.0],["2006-11-22",37.4672,37.575,36.4975,37.5211,12917.0],["2006-11-24",37.4672,37.4672,37.2248,37.4133,2983.0],["2006-11-27",37.4133,37.5749,36.4437,37.4403,13767.0],["2006-11-28",37.4133,37.4403,36.5514,37.3056,56033.0],["2006-11-29",37.3056,38.1406,37.2517,38.1137,20692.0],["2006-11-30",38.1137,38.3561,37.2787,37.4941,24408.0],["2006-12-01",37.7096,37.9251,37.6558,37.8713,23275.0],["2006-12-04",37.8174,38.5177,37.6827,38.5177,22592.0],["2006-12-05",38.5985,39.3527,38.5177,38.7062,18908.0],["2006-12-06",39.0833,40.08,38.8409,39.4604,19867.0],["2006-12-07",39.4604,39.8645,39.3796,39.7567,14183.0],["2006-12-08",39.649,39.7298,39.5143,39.7298,10242.0],["2006-12-11",39.8645,40.4032,39.7298,40.1338,14483.0],["2006-12-12",40.08,40.1069,38.5985,39.4604,16058.0],["2006-12-13",39.4605,39.5951,39.2988,39.5951,9658.0],["2006-12-14",39.8106,40.3493,39.7029,40.2146,9617.0],["2006-12-15",40.2416,40.4032,40.08,40.3493,5983.0],["2006-12-18",40.4032,40.5379,39.4335,39.649,11842.0],["2006-12-19",39.5951,40.6725,39.5951,40.5648,11008.0],["2006-12-20",40.6725,41.0496,40.4301,40.8611,8733.0],["2006-12-21",40.9419,41.6153,40.7803,41.2651,12042.0],["2006-12-22",41.2113,41.5614,40.9688,41.4806,6958.0],["2006-12-26",41.5883,42.5041,41.5883,42.4503,8067.0],["2006-12-27",42.558,43.9587,42.558,43.6354,26217.0],["2006-12-28",43.5816,44.2819,43.1237,43.8509,10483.0],["2006-12-29",44.0395,44.1741,43.4469,43.6085,7400.0],["2007-01-03",43.5816,44.228,42.3695,43.0698,16550.0],["2007-01-04",42.6927,42.9351,41.4806,42.0193,15100.0],["2007-01-05",41.8846,42.0193,40.7534,40.9419,9417.0],["2007-01-08",41.4806,41.4806,40.4032,40.484,15600.0],["2007-01-09",40.4032,40.4032,38.6793,38.9217,22250.0],["2007-01-10",38.9217,40.2954,38.787,40.2954,10542.0],["2007-01-11",40.2954,41.0227,40.1608,40.484,7300.0],["2007-01-12",40.4301,41.6961,40.4301,41.6961,6550.0],["2007-01-16",41.6961,41.8577,40.8611,41.75,10783.0],["2007-01-17",42.154,42.154,41.3998,41.9924,9833.0],["2007-01-18",42.1809,42.4233,41.6691,42.3425,8008.0],["2007-01-19",42.2887,43.6354,41.9654,43.0967,17033.0],["2007-01-22",43.0967,43.3122,42.6388,43.3122,6658.0],["2007-01-23",43.0967,44.0125,42.6658,43.6624,9708.0],["2007-01-24",40.6725,41.0766,40.4032,40.4032,32242.0],["2007-01-25",40.4301,41.0766,40.3493,40.4571,18467.0],["2007-01-26",40.4032,40.9958,40.1608,40.5917,9925.0],["2007-01-29",40.484,40.9419,40.2685,40.6725,12483.0],["2007-01-30",40.5109,40.6725,40.1608,40.5917,6558.0],["2007-01-31",40.5379,40.7803,40.2685,40.5109,5225.0],["2007-02-01",40.5379,40.9688,40.4032,40.7533,7825.0],["2007-02-02",40.7803,41.0766,40.6187,40.9688,8875.0],["2007-02-05",41.0766,41.0766,40.7803,41.0496,7258.0],["2007-02-06",41.0766,41.0766,40.4032,40.5917,7608.0],["2007-02-07",40.8341,40.8341,40.2954,40.5379,5592.0],["2007-02-08",40.3762,40.6725,40.2685,40.3224,6100.0],["2007-02-09",40.888,41.0766,38.6254,39.7029,18442.0],["2007-02-12",39.8645,40.1877,39.7298,39.9453,14900.0],["2007-02-13",39.8914,40.9419,39.7837,40.3224,14683.0],["2007-02-14",40.6187,40.8072,40.4301,40.5917,23775.0],["2007-02-15",41.0227,41.2651,40.7264,41.0766,19575.0],["2007-02-16",41.319,41.6153,40.9419,41.5883,19408.0],["2007-02-20",42.2815,42.3924,41.3943,41.5606,14008.0],["2007-02-21",41.5606,41.5883,41.0061,41.2834,11242.0],["2007-02-22",41.5883,42.0042,41.3111,41.4497,12908.0],["2007-02-23",41.2556,42.0042,41.1724,41.2002,14358.0],["2007-02-26",40.9507,41.3111,40.6457,40.8675,9067.0],["2007-02-27",39.6476,40.6734,39.5089,40.3407,11958.0],["2007-02-28",40.4239,40.8675,39.8139,40.3684,10992.0],["2007-03-01",40.2575,40.2853,39.5921,39.8139,7133.0],["2007-03-02",39.9803,40.1466,39.5089,39.703,6283.0],["2007-03-05",39.5089,39.5366,38.5663,38.7049,12908.0],["2007-03-06",38.8158,39.4535,38.8158,39.2039,14000.0],["2007-03-07",39.3148,39.3148,38.6494,39.0653,16475.0],["2007-03-08",39.0653,39.4535,38.8158,39.0099,14408.0],["2007-03-09",38.899,39.2871,38.6217,38.9267,10108.0],["2007-03-12",38.9267,39.1208,38.6772,38.9821,7092.0],["2007-03-13",39.0099,39.1485,38.7049,38.9544,10017.0],["2007-03-14",38.9544,39.093,38.7049,39.0653,5625.0],["2007-03-15",39.0653,40.0912,39.0653,39.5921,8200.0],["2007-03-16",39.6753,40.0912,39.4258,39.5367,5992.0],["2007-03-19",39.5921,40.0912,39.5089,39.6476,6633.0],["2007-03-20",39.398,40.1466,39.0376,39.3703,11683.0],["2007-03-21",39.3703,39.5921,39.1208,39.4535,9033.0],["2007-03-22",39.6198,40.0357,39.4258,39.6476,11550.0],["2007-03-23",39.8416,39.9525,39.4535,39.6753,21992.0],["2007-03-26",39.6753,41.4497,39.6753,41.4497,33717.0],["2007-03-27",41.4497,42.226,41.2002,41.6438,21692.0],["2007-03-28",41.727,41.8379,41.3388,41.727,9783.0],["2007-03-29",42.0874,42.1706,41.2279,41.5883,8167.0],["2007-03-30",41.6715,41.727,40.6734,40.9784,14267.0],["2007-04-02",40.9784,41.2002,40.5625,40.9507,6558.0],["2007-04-03",40.8952,41.7824,40.8675,41.3388,9942.0],["2007-04-04",41.3388,41.5883,41.1447,41.5329,6933.0],["2007-04-05",41.3111,41.5052,40.7843,41.3388,10050.0],["2007-04-09",41.0615,41.5606,40.5902,40.9229,13433.0],["2007-04-10",41.3111,41.3388,40.9784,41.2279,8042.0],["2007-04-11",41.0338,41.0338,40.618,40.8675,7208.0],["2007-04-12",40.9229,41.0338,40.4793,40.8675,9892.0],["2007-04-13",40.6179,41.8656,40.6179,41.2279,29875.0],["2007-04-16",41.1725,41.6161,41.1725,41.3111,20192.0],["2007-04-17",41.3388,41.9488,41.2556,41.9488,19267.0],["2007-04-18",41.9488,42.7251,41.727,42.5864,19483.0],["2007-04-19",42.5865,42.836,42.1428,42.836,13867.0],["2007-04-20",42.9746,43.2519,42.6419,43.2242,18967.0],["2007-04-23",43.335,43.8064,43.0855,43.3073,18158.0],["2007-04-24",43.7786,43.7786,42.9192,43.1964,10767.0],["2007-04-25",43.5846,43.6123,43.0578,43.3905,11875.0],["2007-04-26",43.3905,43.4737,42.9192,43.335,12783.0],["2007-04-27",43.6955,43.8896,43.0855,43.8341,13258.0],["2007-04-30",43.8064,44.1668,43.64,44.1668,15767.0],["2007-05-01",44.0559,44.0559,43.5292,43.7232,11442.0],["2007-05-02",43.8064,44.1391,43.3905,43.8618,10792.0],["2007-05-03",43.945,44.3609,43.8896,44.2223,10008.0],["2007-05-04",44.3609,44.555,43.4182,44.0836,17058.0],["2007-05-07",44.1668,44.3609,43.9727,44.1945,10308.0],["2007-05-08",44.1945,44.2777,43.8341,44.1945,15350.0],["2007-05-09",44.2223,44.6382,44.0282,44.6382,19775.0],["2007-05-10",44.7768,45.6917,44.3886,45.3313,14525.0],["2007-05-11",45.3313,45.3313,42.2538,44.0836,40875.0],["2007-05-14",44.3054,44.3332,43.2519,43.5846,19058.0],["2007-05-15",43.64,44.1114,43.0023,43.945,15650.0],["2007-05-16",44.0559,44.3055,43.4737,43.6678,10925.0],["2007-05-17",43.9173,44.4718,43.5569,44.4163,10933.0],["2007-05-18",44.5272,45.0263,44.3886,44.86,13842.0],["2007-05-21",45.3036,45.5808,45.0818,45.5808,13592.0],["2007-05-22",45.8581,46.4403,45.7472,46.1353,22033.0],["2007-05-23",46.1631,46.4403,45.664,46.1631,18200.0],["2007-05-24",45.7942,45.7942,44.4607,45.3402,23283.0],["2007-05-25",45.5105,45.624,44.6593,45.1132,12692.0],["2007-05-29",45.1132,45.3119,45.0281,45.2551,12117.0],["2007-05-30",45.2551,45.397,45.0565,45.1132,20392.0],["2007-05-31",45.1132,45.397,44.9714,45.1132,25117.0],["2007-06-01",45.0281,45.17,44.3472,45.0849,33517.0],["2007-06-04",45.0849,45.1132,44.6593,44.716,17483.0],["2007-06-05",44.943,44.9714,44.489,44.489,14850.0],["2007-06-06",44.5742,44.8295,43.6662,43.6662,14283.0],["2007-06-07",42.6164,42.9285,42.2759,42.8434,167267.0],["2007-06-08",42.9001,42.9285,42.5597,42.7015,28217.0],["2007-06-11",42.5597,42.9853,42.4462,42.5881,17250.0],["2007-06-12",42.5313,42.815,41.9922,42.0773,39450.0],["2007-06-13",42.4462,42.9569,42.0206,42.7299,24650.0],["2007-06-14",42.815,42.9569,42.4178,42.9285,21567.0],["2007-06-15",42.9285,42.9569,42.3894,42.6164,18233.0],["2007-06-18",42.5881,42.8434,42.0773,42.5881,35000.0],["2007-06-19",42.7867,42.815,42.1624,42.5597,21775.0],["2007-06-20",43.8081,43.8081,43.1271,43.4676,62442.0],["2007-06-21",43.4676,44.3756,43.269,44.2053,33425.0],["2007-06-22",43.6946,44.1769,42.815,43.4109,130883.0],["2007-06-25",43.9783,44.2621,43.0137,43.042,97950.0],["2007-06-26",43.1271,43.5527,42.5597,43.1271,83950.0],["2007-06-27",43.1555,43.6946,42.8434,43.496,38375.0],["2007-06-28",44.2337,44.4039,43.7513,44.0067,57775.0],["2007-06-29",44.4607,44.9714,43.9783,44.2337,40725.0],["2007-07-02",44.7728,44.8295,44.0351,44.4323,42167.0],["2007-07-03",44.6877,44.9714,44.4039,44.4039,18042.0],["2007-07-05",45.1984,45.7658,44.4039,45.3686,55125.0],["2007-07-06",46.2482,46.2482,45.1133,45.5105,42667.0],["2007-07-09",45.5956,46.1347,45.5672,45.8226,33958.0],["2007-07-10",45.7942,45.7942,45.1133,45.397,28250.0],["2007-07-11",45.397,45.5389,44.9714,45.2835,31858.0],["2007-07-12",45.3119,45.6523,45.0281,45.3686,27583.0],["2007-07-13",45.0565,45.8226,45.0565,45.7375,31342.0],["2007-07-16",45.9644,46.0779,45.397,45.9077,48400.0],["2007-07-17",46.0779,47.3831,45.9077,46.8724,41600.0],["2007-07-18",47.1277,47.6385,46.8156,47.2129,56108.0],["2007-07-19",48.8018,53.3131,47.9506,50.9865,101325.0],["2007-07-20",50.8446,52.0079,50.0785,50.3907,69742.0],["2007-07-23",50.5893,51.2135,50.4758,50.7879,46017.0],["2007-07-24",50.8446,50.8446,49.0004,49.9367,37225.0],["2007-07-25",50.5893,51.8377,49.8232,51.5823,51017.0],["2007-07-26",51.3837,51.4121,48.9436,50.3623,53258.0],["2007-07-27",50.3623,52.0079,50.3623,51.3837,36475.0],["2007-07-30",51.4405,52.0647,51.0149,51.4121,23050.0],["2007-07-31",49.0004,51.3553,48.972,50.5325,48033.0],["2007-08-01",51.2986,51.2986,50.2488,50.9013,29933.0],["2007-08-02",51.6391,51.8377,50.4474,51.0432,22500.0],["2007-08-03",51.0716,51.0716,47.525,47.6101,57833.0],["2007-08-06",47.8087,47.8087,43.5527,45.7658,56875.0],["2007-08-07",45.397,46.5319,44.2337,45.9644,29942.0],["2007-08-08",46.3049,47.7803,46.1063,47.6385,33733.0],["2007-08-09",47.1277,48.8018,44.8011,44.8011,27275.0],["2007-08-10",44.2621,44.4891,42.0206,44.2053,35475.0],["2007-08-13",45.17,46.0779,44.8863,45.4821,21158.0],["2007-08-14",46.2482,46.2482,43.8081,43.9216,17175.0],["2007-08-15",43.496,44.8012,42.5597,42.7299,16417.0],["2007-08-16",40.148,41.5099,38.6442,40.7154,52083.0],["2007-08-17",40.7154,43.8932,40.7154,42.5881,23600.0],["2007-08-20",43.2974,44.4039,42.8434,43.8648,17658.0],["2007-08-21",44.6593,45.397,42.5313,42.815,22108.0],["2007-08-22",43.6378,44.3188,43.1555,43.8081,20367.0],["2007-08-23",44.3188,45.9361,42.9569,43.496,13983.0],["2007-08-24",43.6946,43.9783,42.9001,43.8365,16075.0],["2007-08-27",44.8863,45.17,44.0351,44.5174,20650.0],["2007-08-28",44.0634,44.3472,43.1839,43.3257,12275.0],["2007-08-29",46.1347,46.1347,43.2122,43.9783,24900.0],["2007-08-30",43.7797,44.0067,42.7015,43.7797,19217.0],["2007-08-31",44.3472,44.3472,43.5527,43.7513,17158.0],["2007-09-04",44.0918,44.6593,43.7513,44.1769,20100.0],["2007-09-05",43.9783,43.9783,43.5811,43.6095,20017.0],["2007-09-06",43.8364,44.5741,43.4392,43.5811,19050.0],["2007-09-07",43.8081,44.0634,43.1271,43.6946,20533.0],["2007-09-10",44.2477,44.2477,42.6175,42.8213,14358.0],["2007-09-11",43.2288,44.073,43.1124,43.6946,15633.0],["2007-09-12",43.6655,43.6655,42.2391,42.4137,16992.0],["2007-09-13",42.4137,43.1415,41.948,42.6466,16625.0],["2007-09-14",42.5884,42.7922,41.7151,42.0353,12717.0],["2007-09-17",41.9189,42.0062,40.1723,40.8127,29558.0],["2007-09-18",40.9,42.7922,40.4051,42.734,39108.0],["2007-09-19",43.7528,43.8402,42.8504,43.0833,22692.0],["2007-09-20",43.549,43.549,42.21,42.6466,14958.0],["2007-09-21",43.0251,43.7528,42.6466,42.9377,25008.0],["2007-09-24",43.3744,43.8984,43.2288,43.7528,28817.0],["2007-09-25",44.1604,44.1604,43.6655,44.1312,19892.0],["2007-09-26",44.5679,44.8881,44.0439,44.335,39600.0],["2007-09-27",44.7426,44.8008,43.5199,43.6655,33250.0],["2007-09-28",43.8692,44.0439,43.1124,43.3453,16950.0],["2007-10-01",43.4326,44.2768,43.4035,43.8402,16750.0],["2007-10-02",44.1021,44.1021,42.6175,43.4035,20283.0],["2007-10-03",43.0833,43.3744,42.5884,42.6757,10367.0],["2007-10-04",42.7631,43.3453,42.3846,43.0833,14583.0],["2007-10-05",43.6655,43.7819,42.9086,42.996,20058.0],["2007-10-08",43.4035,43.6364,42.6466,42.9377,15733.0],["2007-10-09",42.8213,43.6655,42.8213,43.3162,17542.0],["2007-10-10",43.7237,43.8402,42.9668,43.8402,17292.0],["2007-10-11",43.9275,43.9275,42.734,43.0542,21150.0],["2007-10-12",43.0542,43.2579,42.6175,42.8504,11758.0],["2007-10-15",43.1415,43.1997,42.5011,42.9377,15650.0],["2007-10-16",42.9959,43.0542,42.5011,42.6466,15267.0],["2007-10-17",42.7922,43.025,42.4428,42.8213,16367.0],["2007-10-18",43.1124,43.3744,42.7922,43.3162,11775.0],["2007-10-19",43.2288,43.6655,42.3555,42.5593,20342.0],["2007-10-22",42.2682,42.4137,41.0455,41.6278,20950.0],["2007-10-23",41.424,42.3555,40.9,42.2391,22517.0],["2007-10-24",42.1226,43.0542,41.3076,42.8504,19025.0],["2007-10-25",43.0542,43.6655,42.5593,43.6073,20600.0],["2007-10-26",43.6655,44.1895,42.9377,43.8402,16250.0],["2007-10-29",43.8984,45.7032,43.6655,45.5577,28408.0],["2007-10-30",45.4121,45.5286,43.8111,43.9566,15692.0],["2007-10-31",44.335,45.7032,43.811,45.2083,22042.0],["2007-11-01",45.2666,45.383,43.4617,43.4617,16942.0],["2007-11-02",44.1604,44.859,43.3162,43.3744,15475.0],["2007-11-05",43.4326,43.7819,41.686,41.8606,16383.0],["2007-11-06",41.5404,43.549,41.3367,43.4035,15158.0],["2007-11-07",43.0833,43.3453,41.3366,41.424,14358.0],["2007-11-08",41.2202,42.5884,40.2596,41.5113,24108.0],["2007-11-09",41.4822,41.4822,38.7458,40.376,27308.0],["2007-11-12",40.7545,40.7545,36.3588,38.5421,33175.0],["2007-11-13",38.3092,44.8299,38.3092,44.8299,25492.0],["2007-11-14",42.21,44.8299,40.7545,41.5113,34083.0],["2007-11-15",41.2202,41.5695,40.0558,40.2596,28542.0],["2007-11-16",40.4342,40.9,38.4838,39.4154,24575.0],["2007-11-19",38.9205,39.2989,35.2817,35.4564,59742.0],["2007-11-20",35.4273,36.5335,35.4273,36.1841,40925.0],["2007-11-21",36.2423,36.417,33.8262,34.2337,48075.0],["2007-11-23",34.4375,36.0095,34.4375,35.8348,12783.0],["2007-11-26",35.5728,37.0283,34.9906,35.1653,30958.0],["2007-11-27",35.3399,35.9804,34.2337,35.369,31142.0],["2007-11-28",35.8348,38.3674,35.8057,38.0763,39158.0],["2007-11-29",39.2447,40.8923,39.2447,40.8025,39717.0],["2007-11-30",41.7911,42.57,39.4544,39.724,33408.0],["2007-12-03",39.4843,40.3531,38.1362,38.4658,16883.0],["2007-12-04",38.1961,38.6155,37.5371,38.1063,17283.0],["2007-12-05",38.7653,39.005,37.7468,37.9864,12375.0],["2007-12-06",38.4957,40.8025,38.4957,40.8025,22617.0],["2007-12-07",41.6413,42.3303,40.2033,40.5029,23958.0],["2007-12-10",40.5928,42.2704,40.5928,41.0421,18942.0],["2007-12-11",41.4915,42.54,40.2332,40.3531,35742.0],["2007-12-12",40.9522,42.1805,39.3944,40.2333,18100.0],["2007-12-13",40.2632,41.9409,39.7839,41.7911,21942.0],["2007-12-14",41.3717,41.7911,39.2746,40.5628,21100.0],["2007-12-17",40.443,40.8324,39.035,39.035,15933.0],["2007-12-18",39.4244,40.413,38.1063,38.9151,24758.0],["2007-12-19",38.7054,40.443,38.7054,39.694,16875.0],["2007-12-20",40.0236,40.443,38.3759,38.7354,26008.0],["2007-12-21",39.2446,40.7126,39.2446,39.7539,27925.0],["2007-12-24",39.4244,40.443,39.4244,40.0535,6300.0],["2007-12-26",39.4244,40.2932,39.3944,39.9936,9142.0],["2007-12-27",40.1733,40.2632,38.3759,38.7653,15275.0],["2007-12-28",39.3645,39.4843,37.9265,38.2261,19833.0],["2007-12-31",38.1063,38.1063,36.5784,36.6683,37692.0],["2008-01-02",37.0877,37.4771,36.0092,36.6084,24717.0],["2008-01-03",36.7582,37.7767,36.159,36.3687,21392.0],["2008-01-04",35.9493,35.9493,31.4856,32.9835,139142.0],["2008-01-07",33.2531,33.9421,29.9578,30.6468,85425.0],["2008-01-08",31.4556,32.8037,31.0662,32.2046,29317.0],["2008-01-09",31.9949,32.0548,30.7966,31.8151,24683.0],["2008-01-10",31.4856,31.5755,30.5569,31.2459,25342.0],["2008-01-11",31.2459,31.4257,30.6767,31.2759,22658.0],["2008-01-14",31.6654,31.6654,30.5569,31.0063,18217.0],["2008-01-15",30.7067,30.8864,30.4071,30.7966,19292.0],["2008-01-16",30.8265,30.8265,30.1076,30.3173,46808.0],["2008-01-17",30.8265,30.8265,27.9206,28.4599,48375.0],["2008-01-18",29.4784,31.3658,28.8793,31.1561,65467.0],["2008-01-22",29.2987,33.6426,28.6696,33.1932,56417.0],["2008-01-23",33.0434,33.0434,29.9578,29.9578,33617.0],["2008-01-24",30.7067,32.9236,30.1675,31.935,25450.0],["2008-01-25",32.8637,32.9236,31.935,32.4143,30492.0],["2008-01-28",31.935,33.7923,31.935,32.624,21083.0],["2008-01-29",32.9535,34.5712,32.8936,33.6126,20158.0],["2008-01-30",34.032,35.6497,33.7923,34.5413,48958.0],["2008-01-31",33.3729,34.6911,33.3729,33.6126,38500.0],["2008-02-01",34.0919,35.5898,33.4928,35.2004,37733.0],["2008-02-04",35.44,35.5898,34.3316,35.0506,21300.0],["2008-02-05",34.5113,35.2004,34.4215,34.6312,19458.0],["2008-02-06",34.9607,35.8295,34.751,35.0805,22417.0],["2008-02-07",34.9607,35.9193,34.6012,35.8894,32467.0],["2008-02-08",35.8894,35.9493,35.0206,35.2004,25817.0],["2008-02-11",35.8894,37.0278,35.6198,36.3987,22317.0],["2008-02-12",36.3387,36.6383,35.2003,35.2902,20408.0],["2008-02-13",35.5299,36.9379,35.5299,36.6982,21067.0],["2008-02-14",36.4286,37.5371,35.7995,35.7995,21808.0],["2008-02-15",35.4999,36.3387,35.3202,36.0092,17458.0],["2008-02-19",36.2189,37.2075,36.2189,37.1476,19533.0],["2008-02-20",37.4172,37.9265,36.5185,37.6269,16458.0],["2008-02-21",37.6269,37.7468,37.1476,37.2375,18083.0],["2008-02-22",37.5457,37.5457,34.9564,35.9428,22117.0],["2008-02-25",35.9428,36.1586,35.2646,36.0353,14233.0],["2008-02-26",35.6037,36.5901,35.6037,36.3435,12825.0],["2008-02-27",36.0969,36.436,35.4188,35.8195,12550.0],["2008-02-28",36.0353,36.0353,35.1413,35.6345,10792.0],["2008-02-29",35.2954,35.6962,34.5248,34.6789,15342.0],["2008-03-03",34.8331,35.2955,34.3707,34.9256,12517.0],["2008-03-04",34.5248,35.5112,34.1549,35.2338,17833.0],["2008-03-05",34.9872,34.9872,34.3399,34.6173,12825.0],["2008-03-06",34.4015,35.2955,34.1857,34.1857,14983.0],["2008-03-07",34.0624,34.5865,33.1685,33.9083,13242.0],["2008-03-10",33.9083,34.5556,32.8294,33.076,16942.0],["2008-03-11",33.785,34.5557,33.3226,34.4632,13642.0],["2008-03-12",34.5556,35.6345,34.3399,34.494,15033.0],["2008-03-13",34.0316,34.4632,33.2301,33.8466,16800.0],["2008-03-14",33.9083,33.9083,32.367,33.1068,12083.0],["2008-03-17",31.9046,31.9046,30.8257,30.8874,24283.0],["2008-03-18",30.425,33.4151,30.425,33.3843,19892.0],["2008-03-19",34.2474,34.2474,31.2265,31.2265,14167.0],["2008-03-20",31.843,32.9835,31.6889,32.9835,43958.0],["2008-03-24",33.6925,33.9083,32.3978,33.3843,15575.0],["2008-03-25",33.5384,33.6925,32.3978,33.1377,12567.0],["2008-03-26",33.261,33.261,32.0588,32.5828,14867.0],["2008-03-27",32.6753,33.2301,32.5828,33.1993,16358.0],["2008-03-28",33.2918,33.2918,32.6445,32.6445,16108.0],["2008-03-31",32.9219,33.2918,32.5828,32.7061,8100.0],["2008-04-01",32.7986,33.9083,32.7986,33.8158,29208.0],["2008-04-02",34.0008,35.0797,33.785,34.6173,18875.0],["2008-04-03",34.309,35.1413,34.1549,34.5865,15892.0],["2008-04-04",34.8023,34.9872,34.1549,34.2782,9600.0],["2008-04-07",35.0488,35.0488,33.8775,33.8775,12000.0],["2008-04-08",33.7542,34.5248,33.7542,34.494,12500.0],["2008-04-09",34.7406,34.8331,33.8467,34.0008,10067.0],["2008-04-10",34.2474,35.1413,33.9083,34.6481,11733.0],["2008-04-11",34.8947,34.8947,33.6001,33.6309,7583.0],["2008-04-14",33.6617,34.7714,33.6,33.9699,13983.0],["2008-04-15",33.7542,35.1413,33.7542,35.018,8708.0],["2008-04-16",35.4496,36.3744,34.9872,36.1894,15450.0],["2008-04-17",36.4977,37.4533,36.0353,36.9292,25642.0],["2008-04-18",37.5458,37.6074,36.9601,37.145,27575.0],["2008-04-21",36.7751,37.4533,35.7578,36.5285,16808.0],["2008-04-22",37.1758,37.1758,35.4496,36.3744,15875.0],["2008-04-23",36.0969,36.8368,35.8503,36.3744,13575.0],["2008-04-24",36.3744,37.145,36.3744,36.5593,13225.0],["2008-04-25",36.5285,37.5766,36.4052,37.3608,17267.0],["2008-04-28",37.3916,37.3916,36.6518,36.8368,17617.0],["2008-04-29",36.0661,36.0661,31.6272,32.367,132933.0],["2008-04-30",32.367,32.5211,31.0415,31.5964,672133.0],["2008-05-01",31.4423,32.2437,31.4423,31.9046,105408.0],["2008-05-02",31.9355,32.4595,31.9046,32.2745,81375.0],["2008-05-05",32.2745,32.5212,31.9046,32.2745,48750.0],["2008-05-06",32.3362,32.4903,32.0588,32.2745,59325.0],["2008-05-07",32.3978,33.4459,32.3978,33.3226,179500.0],["2008-05-08",33.6617,33.6617,32.4287,32.7061,76483.0],["2008-05-09",32.7369,33.1685,32.367,32.6753,67300.0],["2008-05-12",32.7678,33.3534,32.6753,32.8911,83575.0],["2008-05-13",33.261,33.261,32.6445,33.0452,88675.0],["2008-05-14",33.0144,35.2955,31.5964,34.7098,239133.0],["2008-05-15",34.7714,35.4496,33.9391,34.2474,96950.0],["2008-05-16",34.0933,34.8022,33.6309,34.4015,68933.0],["2008-05-19",34.5865,36.2202,34.4015,34.9256,86625.0],["2008-05-20",35.3263,36.0969,34.5248,36.0353,59942.0],["2008-05-21",36.1278,36.2202,34.9564,35.2646,59367.0],["2008-05-22",35.2646,35.6037,34.0008,34.1857,47983.0],["2008-05-23",34.0933,35.2955,33.4768,33.9391,41542.0],["2008-05-27",34.7714,34.7714,33.1377,33.4768,54442.0],["2008-05-28",33.5083,34.3602,32.9719,33.6976,43850.0],["2008-05-29",33.5083,34.0762,33.2243,33.5083,30467.0],["2008-05-30",33.603,33.6976,32.3409,32.4355,82092.0],["2008-06-02",32.404,32.5617,31.7098,32.4355,43517.0],["2008-06-03",32.6248,32.8142,32.1831,32.3409,50283.0],["2008-06-04",32.404,32.404,31.9307,32.0884,33808.0],["2008-06-05",32.12,32.4355,32.0885,32.1831,56692.0],["2008-06-06",31.8991,32.0254,31.6152,31.8676,54100.0],["2008-06-09",31.6783,31.8991,31.5521,31.7729,53958.0],["2008-06-10",31.8676,31.9622,31.7098,31.7414,28950.0],["2008-06-11",31.7098,31.8676,31.5205,31.5521,45800.0],["2008-06-12",31.4259,31.8991,31.0788,31.2366,78683.0],["2008-06-13",31.489,32.5933,31.2366,32.404,37617.0],["2008-06-16",32.2462,32.2462,31.3943,31.5836,47767.0],["2008-06-17",32.9719,34.4549,32.9088,34.234,90933.0],["2008-06-18",34.5811,34.7073,33.1928,33.95,57667.0],["2008-06-19",34.1709,34.2656,33.4768,33.8869,41217.0],["2008-06-20",33.603,34.1078,32.5302,33.2874,55142.0],["2008-06-23",33.666,33.8238,32.9403,33.1297,27775.0],["2008-06-24",32.8457,33.0981,31.9622,32.0884,34533.0],["2008-06-25",32.0885,32.9088,31.6783,32.0253,30608.0],["2008-06-26",32.1516,32.3093,31.3943,31.5521,39083.0],["2008-06-27",31.5521,31.8676,31.2365,31.5521,117900.0],["2008-06-30",31.4574,31.8361,31.3312,31.6467,46083.0],["2008-07-01",31.5521,31.5521,29.6905,31.0472,54383.0],["2008-07-02",31.0473,31.2681,29.5959,30.0376,48558.0],["2008-07-03",30.1638,30.1638,29.2172,29.7221,20375.0],["2008-07-07",29.9429,30.4162,28.3022,28.5231,45033.0],["2008-07-08",28.3969,29.9114,28.176,29.7851,25900.0],["2008-07-09",29.5643,29.7221,28.3338,28.46,31967.0],["2008-07-10",28.7124,29.5012,28.0813,29.4381,31142.0],["2008-07-11",28.7439,29.722,28.4915,29.6274,27375.0],["2008-07-14",29.9429,30.2269,29.4381,30.0376,30183.0],["2008-07-15",29.5643,29.9114,28.7755,29.1541,31992.0],["2008-07-16",29.5958,30.4793,29.3119,30.4478,27175.0],["2008-07-17",30.1638,30.921,30.1638,30.5424,24000.0],["2008-07-18",30.7002,30.9841,30.1953,30.3846,18067.0],["2008-07-21",30.8579,31.2365,30.7948,31.1734,16450.0],["2008-07-22",30.4477,30.921,30.0691,30.3531,26683.0],["2008-07-23",30.29,32.0253,30.2584,31.2681,35392.0],["2008-07-24",31.489,31.5521,30.29,30.7317,22975.0],["2008-07-25",30.921,31.2681,30.4478,30.6686,14025.0],["2008-07-28",30.9841,30.9841,29.6274,29.6905,23308.0],["2008-07-29",29.5327,30.1322,29.0279,29.9429,23258.0],["2008-07-30",30.1007,30.574,29.2803,30.1638,20142.0],["2008-07-31",30.1638,30.2584,29.0595,29.5958,30050.0],["2008-08-01",29.5327,29.5327,28.8702,29.1541,20283.0],["2008-08-04",29.5327,29.5327,26.4722,27.2925,54733.0],["2008-08-05",27.5765,28.3022,26.8193,27.8289,49392.0],["2008-08-06",27.6712,28.5862,27.5765,28.3337,21133.0],["2008-08-07",28.3653,28.3653,27.3241,27.6712,22133.0],["2008-08-08",28.0498,28.3338,27.4819,27.892,15433.0],["2008-08-11",27.9551,28.5546,27.6396,28.4915,20333.0],["2008-08-12",28.0813,28.5231,27.8605,28.5231,16717.0],["2008-08-13",28.3969,28.8701,27.7658,28.6493,37425.0],["2008-08-14",28.3338,29.5012,28.1444,29.375,17400.0],["2008-08-15",29.5012,29.9114,28.5546,28.9648,20883.0],["2008-08-18",28.807,29.3119,28.6177,28.7755,12417.0],["2008-08-19",28.5546,28.7755,27.9236,28.3022,15867.0],["2008-08-20",27.9867,28.8386,27.8289,28.3337,18858.0],["2008-08-21",27.7658,29.375,27.7658,28.7124,17008.0],["2008-08-22",28.5862,29.6274,28.5862,29.4381,16283.0],["2008-08-25",29.3434,29.375,28.8701,28.9963,19242.0],["2008-08-26",28.807,29.5327,27.9551,28.0813,63767.0],["2008-08-27",27.9236,28.3969,27.9236,27.9551,35300.0],["2008-08-28",27.7974,28.3022,27.7658,28.0498,22692.0],["2008-08-29",28.0813,28.1129,27.7658,28.1129,16275.0],["2008-09-02",29.5012,29.6905,28.3969,28.6493,51133.0],["2008-09-03",28.7755,29.1857,28.176,28.5546,43467.0],["2008-09-04",28.3968,28.7439,27.9551,28.2075,32808.0],["2008-09-05",28.2391,28.7439,28.0182,28.2391,41533.0],["2008-09-08",28.807,28.9017,28.0498,28.3653,23558.0],["2008-09-09",28.5231,28.5231,27.1032,27.2925,31358.0],["2008-09-10",27.4819,27.892,27.2294,27.4819,37558.0],["2008-09-11",27.287,27.7742,26.9621,27.3194,38608.0],["2008-09-12",27.1895,27.9041,27.0271,27.4494,22450.0],["2008-09-15",26.8971,26.8971,24.6882,25.1755,38533.0],["2008-09-16",24.3633,25.5978,23.6812,25.1755,40442.0],["2008-09-17",24.9481,25.013,23.2264,23.9086,91533.0],["2008-09-18",24.071,24.7856,22.7066,24.1684,100283.0],["2008-09-19",25.6627,26.215,23.6487,25.4353,80600.0],["2008-09-22",25.2404,25.2729,24.1684,24.1684,31317.0],["2008-09-23",24.2334,24.3309,23.064,23.2589,28125.0],["2008-09-24",23.2264,23.5187,23.064,23.2264,31775.0],["2008-09-25",23.0964,23.6487,23.064,23.2913,26833.0],["2008-09-26",22.999,23.1939,21.927,22.4468,44700.0],["2008-09-29",22.057,22.1869,16.3072,21.0174,53683.0],["2008-09-30",20.5951,21.8296,20.3028,21.8296,45733.0],["2008-10-01",21.8295,21.992,20.5951,21.1474,30933.0],["2008-10-02",20.7901,21.2773,19.1009,19.1009,24308.0],["2008-10-03",19.4582,19.8155,18.0938,18.2563,27283.0],["2008-10-06",17.6066,17.704,15.8524,16.9244,51525.0],["2008-10-07",16.9244,17.1518,15.4301,15.4301,39692.0],["2008-10-08",14.9753,14.9753,11.532,14.1307,71692.0],["2008-10-09",14.1632,14.5206,12.6689,12.9288,68333.0],["2008-10-10",12.1817,12.5065,10.5575,11.9218,69908.0],["2008-10-13",12.9613,15.1378,12.5715,15.1378,13400.0],["2008-10-14",15.9174,17.2168,15.1702,15.2677,47525.0],["2008-10-15",15.0728,15.9174,13.3186,13.4811,30083.0],["2008-10-16",13.546,14.1307,12.6365,14.0983,47508.0],["2008-10-17",13.7084,14.9104,13.3186,13.5135,49533.0],["2008-10-20",13.6435,15.0403,13.6435,14.7804,28658.0],["2008-10-21",14.7479,15.0078,14.2607,14.4556,18675.0],["2008-10-22",14.1632,17.2168,12.5065,12.7339,21958.0],["2008-10-23",13.3186,14.9429,13.1887,14.0983,53408.0],["2008-10-24",13.4811,14.3256,12.9938,13.546,34608.0],["2008-10-27",13.7409,13.9683,13.0263,13.0263,33725.0],["2008-10-28",13.611,14.1957,12.6689,14.1957,28383.0],["2008-10-29",14.683,16.5021,14.4881,16.3072,55342.0],["2008-10-30",16.697,17.3467,15.5925,16.4047,35375.0],["2008-10-31",16.4046,17.4117,15.9174,17.0868,34717.0],["2008-11-03",17.9964,18.2563,16.697,16.8594,27125.0],["2008-11-04",18.1588,18.1588,17.0868,17.8665,21800.0],["2008-11-05",17.7365,18.4837,16.6645,16.7295,19058.0],["2008-11-06",16.5346,16.8919,15.2027,15.5601,19267.0],["2008-11-07",15.6575,16.9569,15.6575,16.4371,18600.0],["2008-11-10",17.2492,17.2492,15.4301,15.5601,24250.0],["2008-11-11",15.5601,15.5925,14.7155,14.9104,20683.0],["2008-11-12",14.7479,14.9104,12.8314,12.8314,29883.0],["2008-11-13",12.8638,15.3327,12.604,15.3327,30792.0],["2008-11-14",15.1378,16.0798,14.4231,15.0403,26325.0],["2008-11-17",14.618,15.3976,14.1957,15.0078,35750.0],["2008-11-18",16.5671,18.5161,15.3652,16.7295,89933.0],["2008-11-19",16.2422,16.8594,15.7225,15.7225,39942.0],["2008-11-20",15.625,15.8199,13.611,13.7084,50758.0],["2008-11-21",14.2932,14.4231,12.9938,14.4231,42883.0],["2008-11-24",14.6505,16.1448,14.3906,15.9824,46692.0],["2008-11-25",16.1773,16.8594,15.3976,16.7295,39600.0],["2008-11-26",16.3397,18.3862,16.2747,18.3537,70783.0],["2008-11-28",19.0741,19.0741,17.3245,18.3537,18433.0],["2008-12-01",19.4515,19.4515,16.5355,16.5698,36792.0],["2008-12-02",17.3245,18.388,17.0158,17.7705,32758.0],["2008-12-03",17.1187,18.2165,16.8099,18.0107,30358.0],["2008-12-04",17.5647,17.8391,16.1238,16.2954,20567.0],["2008-12-05",16.0552,17.3245,16.0552,16.1581,59608.0],["2008-12-08",17.1187,17.3245,16.4326,17.2559,33875.0],["2008-12-09",17.1873,17.4275,16.6384,17.0158,37533.0],["2008-12-10",17.6333,18.8683,17.3931,18.6968,38558.0],["2008-12-11",18.2508,19.726,18.0107,18.2508,44567.0],["2008-12-12",17.8391,19.623,17.7705,19.3829,33375.0],["2008-12-15",19.5887,20.0004,18.8683,19.1771,29158.0],["2008-12-16",19.3143,20.2062,18.9026,20.1376,31342.0],["2008-12-17",20.069,21.0982,19.5887,20.4807,52408.0],["2008-12-18",20.9267,20.9267,19.0741,19.3829,25375.0],["2008-12-19",20.1376,20.3778,18.6968,19.0741,36292.0],["2008-12-22",19.2457,19.3829,17.2902,18.9369,38642.0],["2008-12-23",19.1428,19.9661,17.8734,18.5939,40033.0],["2008-12-24",18.5595,19.1084,18.0793,18.9026,21400.0],["2008-12-26",18.9712,19.0398,18.0793,18.9369,11633.0],["2008-12-29",18.9369,19.1084,17.2216,17.942,31975.0],["2008-12-30",18.1479,18.4223,17.4961,18.388,23800.0],["2008-12-31",18.2508,19.2114,17.9077,19.0055,32908.0],["2009-01-02",18.9026,20.5493,18.5939,20.0004,19125.0],["2009-01-05",19.9318,20.8924,19.5544,20.7551,16875.0],["2009-01-06",20.9953,22.196,20.4807,21.6128,28342.0],["2009-01-07",21.4413,21.4413,19.7603,20.4807,22083.0],["2009-01-08",20.4464,21.5785,19.9318,21.5785,36108.0],["2009-01-09",21.9215,23.6025,21.2697,22.0931,44425.0],["2009-01-12",22.1274,22.2303,20.7895,20.8924,18208.0],["2009-01-13",20.961,21.6814,20.5836,21.4413,21617.0],["2009-01-14",21.2011,21.7157,20.069,21.3383,34183.0],["2009-01-15",21.4413,22.8821,20.4121,22.8821,38300.0],["2009-01-16",23.1909,23.3967,21.1668,22.1617,24175.0],["2009-01-20",22.0588,22.0588,20.9267,21.2354,24442.0],["2009-01-21",21.2011,22.3332,21.2011,22.3332,31308.0],["2009-01-22",21.9215,22.7792,21.7843,22.2303,43242.0],["2009-01-23",21.6471,22.2646,21.304,21.5099,23667.0],["2009-01-26",21.6128,22.9164,21.4756,22.1274,27233.0],["2009-01-27",22.1617,22.8821,21.8529,22.3675,26217.0],["2009-01-28",22.8478,23.2595,22.642,23.1222,27458.0],["2009-01-29",22.642,22.8821,21.7843,21.8529,19942.0],["2009-01-30",22.0588,22.2303,21.2354,21.304,21925.0],["2009-02-02",21.0982,22.3675,20.5836,22.2989,25408.0],["2009-02-03",22.4361,22.985,22.2303,22.4704,23208.0],["2009-02-04",22.4361,22.985,21.9559,22.0245,18925.0],["2009-02-05",21.5442,22.7449,21.4756,22.1617,16400.0],["2009-02-06",22.0588,22.8821,21.9902,22.4704,25875.0],["2009-02-09",22.3332,22.8135,22.2646,22.642,24500.0],["2009-02-10",24.1857,24.1857,21.9559,22.0245,36100.0],["2009-02-11",21.8872,22.7449,21.4413,22.2989,27142.0],["2009-02-12",22.3675,22.985,21.7157,22.9507,36808.0],["2009-02-13",22.7449,23.1566,22.2989,22.7792,29683.0],["2009-02-17",22.7106,22.7106,21.5442,21.7843,36542.0],["2009-02-18",21.7157,22.0245,20.6179,20.7551,45033.0],["2009-02-19",20.8238,21.9559,20.8238,21.75,25733.0],["2009-02-20",21.407,22.2303,20.515,20.9267,39050.0],["2009-02-23",21.2354,22.196,20.5836,20.8237,54108.0],["2009-02-24",21.8343,22.0147,20.9681,21.8343,27100.0],["2009-02-25",21.726,21.9425,20.9681,21.2568,29783.0],["2009-02-26",21.5455,21.6177,20.102,20.102,22592.0],["2009-02-27",19.8493,20.102,17.5757,19.3441,35758.0],["2009-03-02",18.8388,18.8749,16.7817,16.8539,100400.0],["2009-03-03",16.9261,17.5035,15.5186,15.7351,41000.0],["2009-03-04",16.1321,17.323,16.1321,16.89,28450.0],["2009-03-05",16.3847,16.5652,15.3742,15.6268,27317.0],["2009-03-06",15.7351,17.3231,14.7968,15.302,35142.0],["2009-03-09",15.0855,15.9516,14.905,15.5547,28683.0],["2009-03-10",15.8795,16.6734,15.8434,16.2043,19483.0],["2009-03-11",16.3847,16.7817,15.8795,16.096,13575.0],["2009-03-12",16.0599,16.7456,15.5186,16.4208,23700.0],["2009-03-13",16.6013,16.6374,15.8795,16.096,15133.0],["2009-03-16",16.1682,16.4569,15.3381,15.4464,22642.0],["2009-03-17",15.5186,16.2764,15.1938,16.2043,31167.0],["2009-03-18",15.9516,16.3486,15.7351,16.2043,14267.0],["2009-03-19",16.2764,16.2764,15.5186,16.2043,27083.0],["2009-03-20",16.2765,16.7456,15.3742,15.4464,28392.0],["2009-03-23",15.8795,17.0704,15.7351,16.8178,26892.0],["2009-03-24",16.6013,17.7561,16.6013,17.2509,28167.0],["2009-03-25",17.7922,18.4058,17.2509,17.9366,35775.0],["2009-03-26",18.117,18.9471,17.1787,17.2148,69442.0],["2009-03-27",15.699,15.7712,14.4359,14.9772,538633.0],["2009-03-30",14.4359,14.5802,13.5697,13.8584,130500.0],["2009-03-31",14.2554,14.2554,12.6675,13.8584,93117.0],["2009-04-01",13.3893,14.3637,13.3532,14.075,39667.0],["2009-04-02",14.4359,15.1577,14.3998,14.6885,65825.0],["2009-04-03",14.7968,14.7968,13.9667,14.5081,44858.0],["2009-04-06",14.3276,14.6885,14.1111,14.6524,31025.0],["2009-04-07",14.4359,14.5802,13.1727,13.3532,77325.0],["2009-04-08",13.4975,14.1472,13.4975,13.7863,39125.0],["2009-04-09",14.1472,14.4359,13.8223,14.2193,47233.0],["2009-04-13",13.8224,14.3637,13.5697,14.1832,40892.0],["2009-04-14",14.0028,14.8329,13.7141,14.3276,39642.0],["2009-04-15",14.3276,14.5802,13.7863,14.5802,27100.0],["2009-04-16",14.5081,14.8689,14.075,14.7246,54725.0],["2009-04-17",14.7968,15.3381,14.6163,15.2659,61467.0],["2009-04-20",15.0133,15.0133,14.1111,14.2915,34983.0],["2009-04-21",14.4359,15.0494,14.1472,15.0494,46808.0],["2009-04-22",14.5441,15.1577,14.4359,14.6885,43675.0],["2009-04-23",14.472,14.6524,13.6058,13.9306,66600.0],["2009-04-24",14.3998,14.3998,13.8945,14.3637,39833.0],["2009-04-27",14.3276,14.5081,13.4975,13.6419,60283.0],["2009-04-28",13.5336,14.3276,13.5336,14.1111,31292.0],["2009-04-29",14.2915,15.0494,14.1832,14.905,41975.0],["2009-04-30",15.0133,15.5186,14.5441,15.1938,100292.0],["2009-05-01",15.1938,15.699,15.0133,15.6629,63900.0],["2009-05-04",15.7712,16.4569,15.5547,16.4569,181200.0],["2009-05-05",16.096,16.7095,15.6268,16.7095,88742.0],["2009-05-06",16.9622,17.1426,16.3125,17.1426,75525.0],["2009-05-07",17.3231,17.4313,15.9877,16.6374,71325.0],["2009-05-08",16.7456,17.1065,16.2404,17.1065,47483.0],["2009-05-11",16.7817,17.1787,16.6013,16.89,35958.0],["2009-05-12",16.8178,17.0704,16.2404,16.5652,32450.0],["2009-05-13",16.5291,16.5291,15.3381,15.3742,36433.0],["2009-05-14",15.4103,16.4569,14.9411,16.4569,42158.0],["2009-05-15",16.4208,16.4208,15.3381,15.5186,41500.0],["2009-05-18",15.8795,16.7817,15.8073,16.7817,52400.0],["2009-05-19",17.5035,17.684,16.8178,17.287,79342.0],["2009-05-20",17.4674,18.4058,17.4313,18.0088,85117.0],["2009-05-21",17.8283,17.8283,17.0343,17.6479,55750.0],["2009-05-22",17.8283,18.117,17.5757,17.6479,32900.0],["2009-05-26",17.5035,18.9471,17.5035,18.7306,80442.0],["2009-05-27",19.0554,19.3441,18.7666,18.8388,59867.0],["2009-05-28",19.0914,19.8493,18.4418,19.705,64258.0],["2009-05-29",19.8493,20.8238,19.8493,20.8238,105075.0],["2009-06-01",21.9178,21.9555,20.786,21.2387,75042.0],["2009-06-02",21.201,21.5405,20.6729,21.3519,48333.0],["2009-06-03",21.0878,21.2387,20.5597,20.8992,47008.0],["2009-06-04",20.8992,20.8992,19.8052,20.4088,62375.0],["2009-06-05",20.2202,20.5597,19.5789,19.7298,32417.0],["2009-06-08",19.4657,19.8052,18.7866,19.5789,37683.0],["2009-06-09",19.7297,20.5597,19.4657,19.8052,33283.0],["2009-06-10",19.9938,20.5597,19.8807,20.4842,28850.0],["2009-06-11",20.786,20.786,19.8052,19.9938,25917.0],["2009-06-12",20.0315,20.1447,19.2393,19.6166,20525.0],["2009-06-15",19.5411,19.5411,18.8621,19.0507,32158.0],["2009-06-16",19.0507,19.5411,18.8621,18.9375,25242.0],["2009-06-17",18.9375,19.2016,18.8244,18.9375,34475.0],["2009-06-18",18.8621,19.0884,18.8621,19.0884,23833.0],["2009-06-19",19.1639,19.3902,18.8621,18.8998,37225.0],["2009-06-22",18.8621,18.9753,17.2777,17.6549,51467.0],["2009-06-23",17.8435,18.2585,17.5795,18.1076,35533.0],["2009-06-24",18.2208,18.8621,18.1831,18.2962,17150.0],["2009-06-25",18.2962,18.7866,18.2962,18.7112,22417.0],["2009-06-26",18.7489,20.786,18.5226,20.4465,146208.0],["2009-06-29",20.1824,20.2956,19.2393,19.5789,29258.0],["2009-06-30",19.5789,19.8429,19.3148,19.6543,18617.0],["2009-07-01",19.8429,19.9561,19.5411,19.5789,20875.0],["2009-07-02",19.6543,19.6543,18.6735,18.6735,24375.0],["2009-07-06",18.8244,18.8621,17.9567,18.2208,21975.0],["2009-07-07",18.2962,18.334,17.3531,17.3909,33958.0],["2009-07-08",17.504,17.504,16.5232,16.825,49625.0],["2009-07-09",17.0136,18.0699,16.7873,17.919,24658.0],["2009-07-10",17.6549,17.6549,16.9004,17.2777,24008.0],["2009-07-13",17.2022,17.7304,16.9759,17.6926,22633.0],["2009-07-14",17.6926,18.0322,17.5418,17.919,22783.0],["2009-07-15",18.2585,18.9753,18.2585,18.8621,35383.0],["2009-07-16",18.8244,19.0507,18.4849,18.8244,17325.0],["2009-07-17",18.9376,18.9753,18.4849,18.7867,32017.0],["2009-07-20",18.8998,19.6543,18.8998,19.5034,27083.0],["2009-07-21",19.1262,19.1639,18.1076,18.7112,44108.0],["2009-07-22",18.598,18.8244,18.2585,18.7112,20708.0],["2009-07-23",18.6735,19.6166,18.4849,18.9375,52192.0],["2009-07-24",18.8621,19.0507,18.4848,19.0507,16875.0],["2009-07-27",19.0884,19.6166,19.0884,19.3525,23050.0],["2009-07-28",19.3525,19.428,18.6735,18.8244,27917.0],["2009-07-29",18.6735,18.8244,18.4471,18.4471,16125.0],["2009-07-30",18.6735,19.428,18.5603,18.8621,37142.0],["2009-07-31",18.8621,19.3902,18.7866,18.9753,25250.0],["2009-08-03",19.0507,19.5789,19.0507,19.5789,31183.0],["2009-08-04",19.1262,19.6166,18.6735,19.6166,27817.0],["2009-08-05",19.6166,19.8052,19.1639,19.6166,28875.0],["2009-08-06",19.7297,19.7297,19.2016,19.2393,18550.0],["2009-08-07",19.6166,20.0315,19.2393,19.9184,38617.0],["2009-08-10",19.9561,19.9561,19.2016,19.6543,36400.0],["2009-08-11",19.8052,19.9184,18.7867,18.7867,40200.0],["2009-08-12",18.8998,19.5034,18.5226,19.1639,47300.0],["2009-08-13",19.4657,19.5034,18.8244,19.3902,32992.0],["2009-08-14",19.5034,19.5034,18.6735,18.9753,28500.0],["2009-08-17",18.6735,18.8621,18.2962,18.598,35617.0],["2009-08-18",18.6735,18.9375,18.4849,18.8244,36617.0],["2009-08-19",18.7866,19.2771,18.7112,19.013,27258.0],["2009-08-20",19.1262,19.3148,18.8621,19.3148,16808.0],["2009-08-21",19.2771,19.8052,19.2771,19.4657,39725.0],["2009-08-24",19.7675,20.7483,19.428,19.9184,45475.0],["2009-08-25",20.0693,20.5597,20.0693,20.2579,38592.0],["2009-08-26",20.2956,20.3711,19.9938,20.2956,23792.0],["2009-08-27",20.4465,20.4465,19.3902,20.2202,40100.0],["2009-08-28",20.3711,20.4465,19.4657,20.0315,36308.0],["2009-08-31",19.7675,19.9561,19.5034,19.6166,34567.0],["2009-09-01",19.5034,19.9184,19.1262,19.1639,36342.0],["2009-09-02",15.8064,16.2969,14.4106,15.0897,472958.0],["2009-09-03",15.4292,15.4292,14.4861,14.8633,160417.0],["2009-09-04",14.8256,15.0897,14.4106,15.0897,96875.0],["2009-09-08",14.9011,15.2028,14.4106,14.5993,108042.0],["2009-09-09",14.4106,14.5238,13.958,14.1843,161642.0],["2009-09-10",14.1843,14.1843,13.6562,13.7693,89275.0],["2009-09-11",13.6939,14.1088,13.6939,14.1088,98958.0],["2009-09-14",14.222,14.5993,14.0711,14.5238,75742.0],["2009-09-15",14.5993,14.6747,14.1843,14.2975,58517.0],["2009-09-16",14.2975,14.9011,14.1466,14.8633,93500.0],["2009-09-17",14.9765,15.1274,14.5615,14.8633,77317.0],["2009-09-18",14.9765,15.0897,14.6747,14.9765,64850.0],["2009-09-21",15.0142,15.0142,14.7124,15.0142,72100.0],["2009-09-22",15.0897,15.1274,14.8633,14.9388,46275.0],["2009-09-23",14.9011,15.0142,14.5238,14.5993,41358.0],["2009-09-24",14.6747,14.7502,14.2975,14.4484,50817.0],["2009-09-25",14.3729,14.4484,14.1466,14.4106,32517.0],["2009-09-28",14.4861,14.4861,14.3352,14.4484,36150.0],["2009-09-29",14.3352,14.4484,14.1843,14.2975,36283.0],["2009-09-30",14.222,14.3729,14.1466,14.1843,45475.0],["2009-10-01",14.4106,14.4106,13.9579,14.1088,50000.0],["2009-10-02",13.9957,13.9957,13.7693,13.8448,42033.0],["2009-10-05",13.8825,14.2975,13.7693,14.2597,43525.0],["2009-10-06",14.1088,14.4861,14.1088,14.2975,53042.0],["2009-10-07",14.2597,14.4106,14.1466,14.3352,20625.0],["2009-10-08",14.2597,14.7879,14.2597,14.4861,53533.0],["2009-10-09",14.4484,14.7502,14.4106,14.5615,22100.0],["2009-10-12",14.7502,14.7879,14.3729,14.4106,32600.0],["2009-10-13",14.3729,14.3729,14.0711,14.3352,32025.0],["2009-10-14",14.5238,14.5238,14.2975,14.3729,25975.0],["2009-10-15",14.2597,14.3729,14.1466,14.222,27217.0],["2009-10-16",14.222,14.4484,14.0711,14.1466,25408.0],["2009-10-19",14.1466,14.3352,14.1466,14.2975,17942.0],["2009-10-20",14.1088,14.7124,14.1088,14.7124,45358.0],["2009-10-21",14.5615,14.7124,13.9202,13.958,45808.0],["2009-10-22",13.958,14.4861,13.958,14.4106,27842.0],["2009-10-23",14.4484,14.4861,13.9202,13.9957,36067.0],["2009-10-26",14.0334,14.1088,13.5807,13.6184,32092.0],["2009-10-27",13.5807,13.5807,13.2035,13.2035,31900.0],["2009-10-28",13.2035,13.3921,12.7508,12.7885,37650.0],["2009-10-29",12.9017,13.3166,12.7885,13.2789,35933.0],["2009-10-30",13.3166,13.3166,12.8262,12.9017,30183.0],["2009-11-02",13.0148,13.128,12.6376,12.9394,41167.0],["2009-11-03",12.7885,13.2412,12.7131,13.2035,36850.0],["2009-11-04",13.2789,13.6184,13.2035,13.3544,38300.0],["2009-11-05",13.5053,13.9579,13.3166,13.9202,25225.0],["2009-11-06",13.8071,13.8825,13.4298,13.5807,17483.0],["2009-11-09",13.7316,14.2597,13.543,14.0334,32583.0],["2009-11-10",13.8448,14.1088,13.5807,13.6562,20033.0],["2009-11-11",13.8448,13.9957,13.6184,13.958,26967.0],["2009-11-12",13.958,14.1089,13.543,13.5807,36433.0],["2009-11-13",13.6184,13.958,13.5807,13.6562,23992.0],["2009-11-16",13.7316,14.3352,13.6184,14.222,35600.0],["2009-11-17",14.1843,14.637,14.1466,14.637,24150.0],["2009-11-18",14.6747,15.1651,14.5993,14.9765,64083.0],["2009-11-19",15.052,15.0897,14.2597,15.0897,55150.0],["2009-11-20",14.9011,15.0142,14.4484,14.9388,27758.0],["2009-11-23",15.0142,15.4669,14.7879,15.2783,54667.0],["2009-11-24",14.1466,15.2029,13.958,15.2029,75958.0],["2009-11-25",15.0897,15.5424,14.9388,15.5046,59358.0],["2009-11-27",15.052,15.3915,14.9011,15.2029,17733.0],["2009-11-30",15.2029,15.2406,14.8256,15.1651,36333.0],["2009-12-01",15.1274,16.0328,15.052,15.9573,67792.0],["2009-12-02",15.9573,15.9573,15.3915,15.5046,35667.0],["2009-12-03",15.5801,16.1082,15.4669,15.731,33325.0],["2009-12-04",15.8819,16.2591,15.731,15.9573,22475.0],["2009-12-07",16.0328,16.0328,15.5424,15.6933,16983.0],["2009-12-08",15.5801,15.731,15.4669,15.5424,20408.0],["2009-12-09",15.4292,15.6178,14.9388,15.0897,42900.0],["2009-12-10",15.4292,15.4292,14.5993,14.7502,23975.0],["2009-12-11",14.7124,15.0142,14.5238,14.7124,25600.0],["2009-12-14",14.7879,15.0142,14.3729,14.7502,28175.0],["2009-12-15",14.7502,15.052,14.5993,14.7124,24350.0],["2009-12-16",14.6747,14.9388,14.4861,14.5615,24233.0],["2009-12-17",14.4861,14.637,14.4106,14.4106,13733.0],["2009-12-18",14.4484,14.7124,14.3352,14.3729,34317.0],["2009-12-21",14.3352,14.637,14.3352,14.5615,29667.0],["2009-12-22",14.3729,14.4861,13.8448,13.9202,50583.0],["2009-12-23",13.9579,14.0334,13.6184,13.8448,30208.0],["2009-12-24",13.8448,14.637,13.8448,14.637,19000.0],["2009-12-28",14.6747,14.6747,13.958,14.0711,37575.0],["2009-12-29",14.222,14.222,13.9579,14.0334,18758.0],["2009-12-30",13.9579,14.1466,13.9202,14.1088,27083.0],["2009-12-31",13.9202,14.1466,13.7693,13.8825,36158.0],["2010-01-04",13.8825,14.5615,13.8825,14.4861,39033.0],["2010-01-05",14.3729,15.0142,14.3729,14.7124,29792.0],["2010-01-06",14.7124,15.2783,14.7124,14.9011,36200.0],["2010-01-07",14.8633,15.1274,14.7124,14.9388,19583.0],["2010-01-08",14.8633,15.1274,14.5238,15.0897,40400.0],["2010-01-11",15.2029,15.6555,15.1274,15.2029,58342.0],["2010-01-12",15.0519,15.3537,14.8256,14.9765,23958.0],["2010-01-13",15.0897,15.2783,14.8633,15.1274,16808.0],["2010-01-14",15.0897,15.2783,14.9011,15.2029,22375.0],["2010-01-15",15.0897,15.2029,14.7124,14.9388,21267.0],["2010-01-19",14.9388,15.0142,14.5993,14.7124,23083.0],["2010-01-20",14.5615,14.7124,14.2975,14.4484,24350.0],["2010-01-21",14.4106,14.5615,13.958,13.958,24950.0],["2010-01-22",13.9579,14.1843,13.8071,13.9202,27533.0],["2010-01-25",14.0334,14.2975,13.9957,14.1088,25217.0],["2010-01-26",14.0711,14.7124,13.9579,14.4861,34042.0],["2010-01-27",14.3352,14.5615,14.1466,14.5238,18925.0],["2010-01-28",14.5238,14.5238,14.0711,14.2975,41008.0],["2010-01-29",14.2975,14.6747,14.0334,14.222,43608.0],["2010-02-01",14.1466,14.3352,13.958,14.3352,18358.0],["2010-02-02",14.2975,14.5615,14.0334,14.3352,21150.0],["2010-02-03",14.222,14.4106,13.9957,14.2597,13675.0],["2010-02-04",14.1466,14.1843,13.3544,13.4298,30075.0],["2010-02-05",13.4298,13.9202,12.8262,13.543,53142.0],["2010-02-08",13.5053,13.8448,13.2789,13.3921,13908.0],["2010-02-09",13.3166,13.7316,13.0148,13.6184,12925.0],["2010-02-10",13.5807,13.6939,13.128,13.6562,16275.0],["2010-02-11",13.543,13.7316,13.2412,13.6184,25192.0],["2010-02-12",13.4675,13.5053,13.1657,13.2412,16500.0],["2010-02-16",13.2789,13.8825,12.449,13.2789,41258.0],["2010-02-17",13.2035,13.7693,13.2035,13.5053,17533.0],["2010-02-18",13.4675,13.9957,13.4675,13.9957,13808.0],["2010-02-19",13.9957,14.0711,13.6562,13.7316,13917.0],["2010-02-22",13.8071,13.8448,13.4298,13.5807,11217.0],["2010-02-23",13.4675,13.6184,13.2035,13.3544,15292.0],["2010-02-24",13.3544,13.5807,13.2789,13.4675,14400.0],["2010-02-25",13.2789,13.5053,13.2412,13.5053,6442.0],["2010-02-26",13.4675,13.543,13.2035,13.2789,12000.0],["2010-03-01",13.2789,14.0711,13.2035,14.0334,21392.0],["2010-03-02",14.0711,14.9765,13.8825,14.9011,53908.0],["2010-03-03",14.9765,15.0897,14.7124,14.8633,36517.0],["2010-03-04",14.9011,15.731,14.7124,15.4669,56533.0],["2010-03-05",15.5424,16.1837,15.5046,15.9196,66808.0],["2010-03-08",15.8819,16.1082,15.4292,15.6555,30867.0],["2010-03-09",15.5424,15.8442,15.0897,15.2029,24783.0],["2010-03-10",15.1651,15.7687,15.0897,15.4669,25383.0],["2010-03-11",15.316,15.8442,15.1274,15.4292,18817.0],["2010-03-12",15.4669,15.6933,15.3915,15.6555,22758.0],["2010-03-15",15.5801,15.5801,15.052,15.1274,23750.0],["2010-03-16",15.2029,15.2029,14.9011,15.1651,11417.0],["2010-03-17",15.2406,15.4669,14.9388,15.2783,18417.0],["2010-03-18",15.052,15.3537,14.9011,15.2029,13508.0],["2010-03-19",15.3915,15.5424,14.9388,15.3915,67100.0],["2010-03-22",15.2028,15.6933,15.1274,15.6933,20567.0],["2010-03-23",15.5801,15.6555,15.5046,15.5801,14008.0],["2010-03-24",15.731,15.9951,15.4292,15.4669,29750.0],["2010-03-25",15.4669,15.6178,15.1274,15.1651,21558.0],["2010-03-26",15.2406,15.5046,15.0142,15.1274,22367.0],["2010-03-29",15.2406,15.3537,14.9388,15.052,26000.0],["2010-03-30",14.9765,15.2406,14.2975,14.4106,66800.0],["2010-03-31",14.3352,14.9765,14.3352,14.7879,24325.0],["2010-04-01",14.8256,14.9388,14.5238,14.8633,17283.0],["2010-04-05",14.8256,15.2028,14.8256,14.9765,17183.0],["2010-04-06",14.8256,15.3537,14.8256,15.2029,15467.0],["2010-04-07",15.0142,15.1274,14.5238,14.9388,22917.0],["2010-04-08",14.7124,15.2406,14.7124,15.2029,24667.0],["2010-04-09",15.2028,15.731,15.0897,15.6933,33650.0],["2010-04-12",15.8064,16.7118,15.8064,16.4478,69242.0],["2010-04-13",16.2214,17.3531,16.2214,17.1268,56117.0],["2010-04-14",17.1268,17.7681,17.1268,17.6926,37100.0],["2010-04-15",17.5418,17.8435,16.9004,16.9759,29917.0],["2010-04-16",16.9382,16.9759,16.2214,16.41,31400.0],["2010-04-19",16.1082,16.4855,16.1082,16.2214,26433.0],["2010-04-20",16.41,17.2022,16.3346,17.1268,31875.0],["2010-04-21",17.2022,17.2022,16.7873,17.0891,24025.0],["2010-04-22",16.8627,17.3531,16.825,17.3154,24800.0],["2010-04-23",17.3908,17.8058,17.0513,17.8058,25750.0],["2010-04-26",17.8435,17.8435,17.2777,17.3909,23292.0],["2010-04-27",17.2777,17.8058,17.0891,17.2022,33083.0],["2010-04-28",17.3531,17.5795,17.24,17.3531,27925.0],["2010-04-29",17.3908,17.7681,17.3531,17.6172,31508.0],["2010-04-30",17.6549,18.2585,17.5417,17.8058,31658.0],["2010-05-03",17.9567,18.4471,17.919,18.4471,37717.0],["2010-05-04",18.1453,18.2585,17.3531,17.5417,20300.0],["2010-05-05",17.3908,17.5417,16.6741,16.7873,32792.0],["2010-05-06",16.8627,17.0513,15.0897,15.8442,60408.0],["2010-05-07",15.6555,15.9573,14.7879,15.1651,34600.0],["2010-05-10",16.2214,16.825,15.7687,16.4478,24917.0],["2010-05-11",16.3346,16.7118,15.8819,16.5986,14592.0],["2010-05-12",16.5986,17.504,16.5986,17.504,20267.0],["2010-05-13",17.3909,17.504,16.8627,17.4286,21200.0],["2010-05-14",17.2399,17.2399,15.6555,16.1082,26717.0],["2010-05-17",16.2591,16.41,15.2783,15.731,21958.0],["2010-05-18",15.9573,16.2214,15.2783,15.2783,18633.0],["2010-05-19",15.9196,16.7118,15.4669,16.5986,53267.0],["2010-05-20",16.2969,16.2969,15.2406,15.2406,47033.0],["2010-05-21",15.0897,16.1837,15.052,15.731,31558.0],["2010-05-24",15.7687,15.8064,15.2783,15.2783,18058.0],["2010-05-25",14.9388,15.316,14.7879,15.2406,25633.0],["2010-05-26",15.7434,16.0529,15.6661,15.8208,20808.0],["2010-05-27",16.2076,16.3237,15.8982,16.2463,16175.0],["2010-05-28",16.2463,16.4397,15.8595,16.0529,13042.0],["2010-06-01",15.7048,15.9755,15.2793,15.2793,18583.0],["2010-06-02",15.2793,16.0529,15.2793,16.0529,15567.0],["2010-06-03",16.0142,16.5944,15.8208,16.0142,25175.0],["2010-06-04",15.8208,15.8982,15.2019,15.2019,22942.0],["2010-06-07",15.3566,15.4727,14.7764,14.8538,16383.0],["2010-06-08",14.8924,15.1245,14.5056,15.0472,25792.0],["2010-06-09",15.2406,16.0142,15.0858,15.2406,16600.0],["2010-06-10",15.434,15.7048,15.3179,15.6661,13717.0],["2010-06-11",15.0472,16.0916,15.0472,16.0916,19092.0],["2010-06-14",16.285,16.3623,16.0529,16.2076,14675.0],["2010-06-15",16.401,16.5944,15.9368,16.4784,14817.0],["2010-06-16",16.285,16.401,16.0916,16.3623,10433.0],["2010-06-17",16.3623,16.3623,16.0529,16.2463,5625.0],["2010-06-18",16.3623,16.6718,16.2463,16.5944,24133.0],["2010-06-21",16.5944,16.9039,16.1689,16.3237,11008.0],["2010-06-22",16.2463,16.2463,15.6274,15.6274,14692.0],["2010-06-23",15.55,15.8595,15.55,15.7434,10275.0],["2010-06-24",15.5887,15.8595,15.5887,15.5887,8367.0],["2010-06-25",15.7048,16.6331,15.55,16.1303,48500.0],["2010-06-28",16.0142,16.1303,15.55,15.7048,14300.0],["2010-06-29",15.4727,15.5113,14.9311,14.9698,25892.0],["2010-06-30",14.9311,15.434,14.8151,14.8924,13083.0],["2010-07-01",14.8924,15.0859,14.5056,14.9311,12658.0],["2010-07-02",15.0858,15.9368,15.0858,15.3953,17300.0],["2010-07-06",15.3566,15.4727,14.9698,15.0858,15742.0],["2010-07-07",15.2019,15.7048,15.2019,15.7048,13358.0],["2010-07-08",15.8208,15.8595,15.3953,15.55,9483.0],["2010-07-09",15.4727,15.7821,15.3179,15.7434,6292.0],["2010-07-12",15.6274,15.8208,15.4727,15.55,12300.0],["2010-07-13",15.7434,16.2463,15.5887,16.2463,18817.0],["2010-07-14",16.2076,16.2076,15.7434,15.7434,12117.0],["2010-07-15",15.8595,16.0142,15.5887,15.9755,8225.0],["2010-07-16",15.8208,15.8208,15.434,15.4727,18908.0],["2010-07-19",15.5113,15.7434,15.4727,15.7048,8642.0],["2010-07-20",15.5113,15.8982,15.4727,15.8595,9033.0],["2010-07-21",16.0142,16.1302,15.8208,15.8982,10733.0],["2010-07-22",16.2463,16.5558,16.0529,16.5171,23392.0],["2010-07-23",16.3623,16.8652,16.3623,16.8265,18008.0],["2010-07-26",16.9426,17.0199,16.8652,16.9813,17758.0],["2010-07-27",17.0199,17.0199,16.6718,16.6718,15408.0],["2010-07-28",16.6331,16.7878,16.0142,16.0529,14083.0],["2010-07-29",16.3237,16.401,16.0529,16.1689,11233.0],["2010-07-30",15.9755,16.5557,15.9755,16.2463,14092.0],["2010-08-02",16.4784,16.7878,16.401,16.4397,10950.0],["2010-08-03",16.401,16.6331,16.285,16.3623,13317.0],["2010-08-04",16.5171,16.5558,16.2463,16.3237,14308.0],["2010-08-05",16.2463,16.401,16.1303,16.1303,5217.0],["2010-08-06",15.9368,16.1303,15.5887,15.8208,24383.0],["2010-08-09",15.8982,16.2076,15.8595,16.2076,9508.0],["2010-08-10",15.9368,16.0142,15.6661,15.7434,12100.0],["2010-08-11",15.434,15.7821,15.2019,15.2019,27025.0],["2010-08-12",15.4727,15.6274,15.2019,15.3953,19783.0],["2010-08-13",15.3953,15.55,15.1632,15.1632,12183.0],["2010-08-16",15.1245,15.5113,15.0472,15.2406,13542.0],["2010-08-17",15.4727,15.8595,15.3566,15.5887,18367.0],["2010-08-18",15.5113,15.5887,15.2406,15.3566,12792.0],["2010-08-19",15.3179,15.5887,15.3179,15.3566,20908.0],["2010-08-20",15.3179,15.5113,15.0858,15.3953,24858.0],["2010-08-23",15.4727,15.7048,14.8924,14.9698,21292.0],["2010-08-24",14.8924,15.3179,14.7377,15.1632,17750.0],["2010-08-25",14.9698,15.2019,14.7377,14.9311,21325.0],["2010-08-26",15.0085,15.3179,14.7377,14.7764,14883.0],["2010-08-27",15.0085,15.4727,14.699,15.434,18733.0],["2010-08-30",15.3179,15.434,15.0085,15.0085,17158.0],["2010-08-31",14.9698,15.3179,14.9698,14.9698,16050.0],["2010-09-01",15.2406,15.3566,14.8538,15.2793,29492.0],["2010-09-02",15.3179,15.3179,15.0085,15.2793,16225.0],["2010-09-03",15.3566,15.55,15.2406,15.434,25542.0],["2010-09-07",15.6324,15.6324,15.0372,15.0769,15383.0],["2010-09-08",15.1166,15.2753,14.9182,14.9976,13750.0],["2010-09-09",15.315,15.3546,14.9579,15.1563,10833.0],["2010-09-10",15.1959,15.2753,15.0372,15.1959,13767.0],["2010-09-13",15.3943,15.553,15.0769,15.1563,25867.0],["2010-09-14",15.1562,15.3546,15.0769,15.2753,14133.0],["2010-09-15",15.315,15.553,15.2356,15.5133,40125.0],["2010-09-16",15.5133,15.7117,15.315,15.672,16908.0],["2010-09-17",15.7911,15.8307,15.553,15.7911,19142.0],["2010-09-20",15.8307,16.1085,15.7514,16.1085,25850.0],["2010-09-21",16.1085,16.2275,15.8704,15.9895,14350.0],["2010-09-22",15.8704,15.9498,15.7117,15.7911,11508.0],["2010-09-23",15.6324,15.7911,15.5133,15.672,17650.0],["2010-09-24",15.9498,15.9498,15.5133,15.7514,22358.0],["2010-09-27",15.7117,16.0688,15.672,16.0688,14958.0],["2010-09-28",16.0688,16.2672,15.7911,16.2672,12408.0],["2010-09-29",16.2672,16.3465,15.8307,16.3465,14567.0],["2010-09-30",16.3465,16.4259,16.0688,16.3862,17875.0],["2010-10-01",16.4656,16.4656,16.1878,16.3862,14142.0],["2010-10-04",16.3862,16.5052,15.9101,16.1482,17850.0],["2010-10-05",16.3862,16.4656,16.1085,16.4656,20242.0],["2010-10-06",16.3862,16.4656,16.1878,16.4259,15550.0],["2010-10-07",16.3862,16.3862,16.0291,16.1482,19508.0],["2010-10-08",16.1878,16.4259,16.1481,16.3069,9383.0],["2010-10-11",16.3465,16.4259,16.1481,16.4259,10033.0],["2010-10-12",16.3465,16.4656,16.1481,16.3862,9017.0],["2010-10-13",16.4259,16.4656,16.3465,16.4656,16075.0],["2010-10-14",16.4656,16.4656,16.3068,16.3862,13042.0],["2010-10-15",16.4259,16.4656,16.1481,16.1878,23583.0],["2010-10-18",16.1878,16.4656,16.1085,16.4656,10467.0],["2010-10-19",16.1482,16.5846,16.1482,16.3465,20692.0],["2010-10-20",16.5052,16.6243,16.3465,16.5052,12900.0],["2010-10-21",16.6243,16.6243,16.0291,16.3069,19900.0],["2010-10-22",16.1878,16.3862,16.0291,16.3862,14050.0],["2010-10-25",16.4259,16.4259,16.0688,16.3069,9817.0],["2010-10-26",16.1482,16.4259,16.1482,16.3465,12100.0],["2010-10-27",16.3069,16.6639,16.3069,16.6243,21500.0],["2010-10-28",16.7036,17.021,16.5846,16.902,14942.0],["2010-10-29",16.902,17.1004,16.8226,17.0607,12492.0],["2010-11-01",17.2194,17.2194,16.9417,17.1401,25975.0],["2010-11-02",17.2591,17.9733,17.2591,17.9733,36683.0],["2010-11-03",17.9733,18.1716,17.5368,17.8542,41142.0],["2010-11-04",18.251,18.4494,18.0129,18.4097,51100.0],["2010-11-05",18.37,18.8461,18.37,18.8064,34858.0],["2010-11-08",18.4417,18.847,18.239,18.6038,18700.0],["2010-11-09",18.7254,18.7254,17.7121,17.8337,19225.0],["2010-11-10",17.6716,18.5633,17.4284,18.5227,27692.0],["2010-11-11",18.2795,18.7254,18.2795,18.4822,12392.0],["2010-11-12",18.239,18.4822,18.1985,18.1985,15875.0],["2010-11-15",18.239,18.4011,18.1174,18.158,10500.0],["2010-11-16",17.9958,18.0769,17.631,17.8337,21783.0],["2010-11-17",17.8337,17.9148,17.631,17.6716,11100.0],["2010-11-18",17.9148,18.1985,17.8337,17.9148,20117.0],["2010-11-19",17.9148,18.6038,17.7526,18.4011,28375.0],["2010-11-22",18.3606,18.6038,17.9148,18.3201,15125.0],["2010-11-23",18.0769,18.4417,17.9148,18.4011,22400.0],["2010-11-24",18.6038,18.928,18.4011,18.6443,34850.0],["2010-11-26",18.6038,18.8064,18.3201,18.4417,11358.0],["2010-11-29",18.4417,18.5227,17.9958,18.1174,14667.0],["2010-11-30",17.9958,18.0769,17.6716,17.7932,12050.0],["2010-12-01",18.158,18.1985,17.5905,17.8337,37742.0],["2010-12-02",17.7526,17.8337,17.3879,17.4689,25908.0],["2010-12-03",17.3879,17.7932,17.3473,17.7526,13583.0],["2010-12-06",17.7932,18.0769,17.7526,18.0769,22442.0],["2010-12-07",18.3201,18.4011,18.1174,18.1174,15392.0],["2010-12-08",18.1174,18.239,17.9553,18.0364,9708.0],["2010-12-09",18.1579,18.1985,18.0363,18.1985,6708.0],["2010-12-10",18.2795,18.2795,17.9148,18.2795,8975.0],["2010-12-13",18.3201,18.3606,18.0364,18.0364,16125.0],["2010-12-14",18.0364,18.1985,17.8742,17.9148,17025.0],["2010-12-15",17.8742,18.158,17.7932,17.8337,16367.0],["2010-12-16",17.9148,18.5227,17.9148,18.4822,16633.0],["2010-12-17",18.4822,18.5633,18.239,18.5633,25800.0],["2010-12-20",18.6038,18.6848,18.4822,18.6038,11983.0],["2010-12-21",18.6443,19.2523,18.6443,19.2523,15617.0],["2010-12-22",19.2523,19.6171,19.1712,19.3334,22767.0],["2010-12-23",19.4144,19.8197,19.3334,19.536,13858.0],["2010-12-27",19.4549,19.4549,18.928,19.0496,13767.0],["2010-12-28",19.0091,19.0496,18.1174,18.3201,31017.0],["2010-12-29",18.4417,18.7659,18.3201,18.7254,14033.0],["2010-12-30",18.6443,18.8875,18.5633,18.7659,11317.0],["2010-12-31",18.6849,19.0496,18.6443,18.847,12733.0],["2011-01-03",19.1307,19.6576,19.0902,19.536,27783.0],["2011-01-04",19.6576,19.6981,18.9686,18.9686,16892.0],["2011-01-05",19.0091,19.536,18.9686,19.0496,21983.0],["2011-01-06",19.1307,19.536,18.928,19.536,31067.0],["2011-01-07",19.536,20.1845,19.2118,19.4549,32258.0],["2011-01-10",19.4549,19.9413,19.4549,19.8197,25333.0],["2011-01-11",20.0224,20.0224,19.6171,19.9413,23225.0],["2011-01-12",20.0629,20.4277,19.9819,20.1034,34292.0],["2011-01-13",20.1845,20.7114,19.9413,20.1845,45133.0],["2011-01-14",21.0357,21.0357,20.1845,20.4277,36400.0],["2011-01-18",20.6303,20.8735,20.1845,20.7114,39842.0],["2011-01-19",20.7114,20.7519,19.9413,20.0224,30633.0],["2011-01-20",20.0224,20.0224,19.6576,19.8603,24150.0],["2011-01-21",20.6303,20.6709,20.1034,20.1845,40492.0],["2011-01-24",20.3872,20.7114,20.3466,20.3872,30750.0],["2011-01-25",20.3872,20.6709,20.225,20.2656,22842.0],["2011-01-26",20.5088,20.6709,20.3061,20.3061,26450.0],["2011-01-27",20.3872,20.6303,20.1845,20.3872,27508.0],["2011-01-28",20.4277,20.5898,20.2656,20.3466,27550.0],["2011-01-31",20.5493,20.7519,20.4682,20.6303,33250.0],["2011-02-01",20.8735,20.8735,20.6709,20.7519,33775.0],["2011-02-02",20.8346,21.2067,20.4212,21.1653,23492.0],["2011-02-03",21.1653,21.1653,20.7933,21.0,15117.0],["2011-02-04",19.2224,19.6771,19.0984,19.2638,563100.0],["2011-02-07",19.2224,19.7598,19.0984,19.5531,135742.0],["2011-02-08",19.6358,19.7598,19.2224,19.7598,90942.0],["2011-02-09",19.7598,19.7598,19.3051,19.3464,46592.0],["2011-02-10",19.3464,19.3464,18.8917,18.9744,58425.0],["2011-02-11",19.0157,19.2224,18.6023,19.2224,65767.0],["2011-02-14",19.2224,19.5118,19.1397,19.5118,94933.0],["2011-02-15",19.4291,19.5531,18.9744,19.3051,61900.0],["2011-02-16",19.2637,19.5118,19.0157,19.5118,34008.0],["2011-02-17",19.4291,19.9665,19.2638,19.9665,67533.0],["2011-02-18",20.0492,20.0905,19.5531,20.0492,69258.0],["2011-02-22",19.8012,20.1732,19.5945,20.0078,78842.0],["2011-02-23",19.9252,20.0492,19.3051,19.5945,56275.0],["2011-02-24",19.5531,20.0079,19.4291,19.9252,68633.0],["2011-02-25",19.9252,19.9665,19.2224,19.5945,57325.0],["2011-02-28",19.6771,19.7185,19.2224,19.2224,41792.0],["2011-03-01",19.3051,19.5118,19.2224,19.4291,50117.0],["2011-03-02",19.4704,19.4704,19.2224,19.4291,29008.0],["2011-03-03",19.6358,19.8012,19.3464,19.7598,53367.0],["2011-03-04",19.8425,19.8425,19.2224,19.3051,43775.0],["2011-03-07",19.8012,19.8012,19.2638,19.4704,61075.0],["2011-03-08",19.5118,19.5118,19.2224,19.3051,37717.0],["2011-03-09",19.1811,19.3464,18.6437,18.8917,45225.0],["2011-03-10",18.7264,18.9744,18.3543,18.437,46683.0],["2011-03-11",18.1889,19.0157,18.1889,18.809,23708.0],["2011-03-14",18.6023,18.685,18.2716,18.5197,40892.0],["2011-03-15",18.3543,18.3543,17.5689,18.0649,43975.0],["2011-03-16",18.1063,18.9744,18.1063,18.8504,49650.0],["2011-03-17",19.0157,19.0984,18.5197,18.6023,35267.0],["2011-03-18",18.7677,19.2224,18.5197,19.2224,49983.0],["2011-03-21",19.2638,19.5118,19.0571,19.2224,45825.0],["2011-03-22",19.2224,19.5945,19.2224,19.5531,33725.0],["2011-03-23",19.5945,19.5945,19.1397,19.4291,27292.0],["2011-03-24",19.4291,19.8012,19.3464,19.6358,43775.0],["2011-03-25",19.7598,19.9252,19.5118,19.8425,53967.0],["2011-03-28",19.8425,19.8838,19.4704,19.5118,28100.0],["2011-03-29",19.5118,19.8012,19.5118,19.6771,25183.0],["2011-03-30",19.6771,19.9252,19.6771,19.7185,49775.0],["2011-03-31",19.8425,19.9252,19.6358,19.8838,101642.0],["2011-04-01",19.8838,20.1732,19.8425,19.9665,57008.0],["2011-04-04",19.9665,20.3386,19.8425,20.0492,49583.0],["2011-04-05",19.9665,20.0492,19.8425,20.0078,32517.0],["2011-04-06",20.0492,20.2145,19.9252,20.0492,60517.0],["2011-04-07",19.9665,20.2145,19.9252,20.0078,17183.0],["2011-04-08",20.1732,20.2559,19.9665,20.0905,37892.0],["2011-04-11",19.8838,20.0905,19.4291,19.5118,48400.0],["2011-04-12",19.3051,19.4291,18.6023,18.809,50025.0],["2011-04-13",18.8917,19.0157,18.6023,18.7677,32883.0],["2011-04-14",18.6437,18.809,18.5197,18.809,22433.0],["2011-04-15",18.6437,18.809,18.6023,18.7677,25175.0],["2011-04-18",18.4783,18.685,17.6516,18.2716,49633.0],["2011-04-19",18.3957,18.437,18.0236,18.1063,31458.0],["2011-04-20",18.437,18.437,17.8169,18.189,39092.0],["2011-04-21",18.3543,18.3543,18.189,18.2716,26042.0],["2011-04-25",18.3543,18.437,18.189,18.313,31342.0],["2011-04-26",18.437,18.5197,18.189,18.313,40983.0],["2011-04-27",18.3976,18.5244,18.1861,18.313,44600.0],["2011-04-28",18.3976,18.4821,17.7632,17.9746,57575.0],["2011-04-29",17.9746,18.3976,17.9323,18.313,39000.0],["2011-05-02",18.3553,18.3976,17.9746,17.9746,34858.0],["2011-05-03",17.7632,18.1015,17.7632,17.89,28267.0],["2011-05-04",17.9323,18.1015,17.4248,17.6363,44183.0],["2011-05-05",17.594,17.8477,17.3402,17.5517,31275.0],["2011-05-06",17.8054,17.9323,17.3402,17.594,33000.0],["2011-05-09",17.7631,17.7631,17.4248,17.4671,22333.0],["2011-05-10",17.5094,17.9746,17.4671,17.9746,24008.0],["2011-05-11",17.9323,18.1861,17.4248,17.4248,25125.0],["2011-05-12",17.4248,17.89,17.3402,17.8477,21167.0],["2011-05-13",17.9323,17.9323,17.3402,17.4248,19983.0],["2011-05-16",17.4248,17.7209,17.3402,17.3402,20258.0],["2011-05-17",17.3402,17.594,17.0019,17.0865,31850.0],["2011-05-18",17.2133,17.4671,17.0865,17.4248,17783.0],["2011-05-19",17.5094,17.6786,17.3825,17.5517,27258.0],["2011-05-20",17.5517,17.7209,17.171,17.5517,28075.0],["2011-05-23",17.4671,17.5094,17.2556,17.3825,30850.0],["2011-05-24",17.5094,17.6363,17.2133,17.3825,31808.0],["2011-05-25",17.3402,17.3402,16.9596,17.0865,42208.0],["2011-05-26",17.0865,17.1288,16.7904,16.9596,36242.0],["2011-05-27",17.0865,17.2133,16.9173,16.9596,20808.0],["2011-05-31",17.3402,17.5094,16.7904,16.9173,53592.0],["2011-06-01",17.0019,17.2979,16.6212,16.6212,68508.0],["2011-06-02",16.6212,16.7904,16.4944,16.4944,41225.0],["2011-06-03",16.4944,16.7904,16.3675,16.4521,46217.0],["2011-06-06",16.5367,16.7904,16.0714,16.0714,44817.0],["2011-06-07",16.156,16.2829,15.6908,15.7331,51200.0],["2011-06-08",15.7331,15.86,14.8026,14.9718,65775.0],["2011-06-09",15.0987,15.5216,15.0564,15.3947,57892.0],["2011-06-10",15.437,15.5216,14.9295,15.0987,29867.0],["2011-06-13",15.1833,15.5216,15.141,15.437,26283.0],["2011-06-14",15.5639,15.9868,15.4793,15.9445,29967.0],["2011-06-15",15.86,15.9445,15.437,15.6062,28142.0],["2011-06-16",15.5639,16.156,15.5639,15.86,18517.0],["2011-06-17",15.9445,16.1983,15.6062,15.6062,33275.0],["2011-06-20",15.6485,15.9023,15.6062,15.9023,14117.0],["2011-06-21",16.0714,16.156,15.86,16.156,23625.0],["2011-06-22",16.1137,16.1983,15.8177,15.8177,17425.0],["2011-06-23",15.6908,16.156,15.5216,16.1137,24833.0],["2011-06-24",16.1983,16.2406,15.6908,16.1983,58292.0],["2011-06-27",16.1983,16.4098,16.0291,16.3252,28292.0],["2011-06-28",16.4098,16.4098,15.9446,16.0714,31142.0],["2011-06-29",16.1983,16.4098,15.9868,16.1983,22700.0],["2011-06-30",16.3252,16.5366,16.0714,16.1983,17900.0],["2011-07-01",16.2829,16.6635,16.2829,16.4944,26075.0],["2011-07-05",16.5367,16.6212,15.9868,16.156,23383.0],["2011-07-06",16.156,16.3675,15.86,16.0714,24167.0],["2011-07-07",16.156,16.3675,15.9445,16.0291,25367.0],["2011-07-08",15.9446,16.1137,15.9446,16.0714,17008.0],["2011-07-11",15.9868,16.0291,15.86,15.86,21350.0],["2011-07-12",15.6908,15.9446,15.6908,15.7331,23192.0],["2011-07-13",15.86,15.9868,15.6485,15.86,26425.0],["2011-07-14",15.9023,16.0291,15.6485,15.7331,23667.0],["2011-07-15",15.86,16.1983,15.7754,16.156,36242.0],["2011-07-18",16.156,16.2829,15.7754,15.86,42033.0],["2011-07-19",16.1137,16.4521,16.0291,16.4521,36375.0],["2011-07-20",16.4944,16.4944,15.9868,16.156,41475.0],["2011-07-21",16.2829,16.7481,16.2406,16.4944,80167.0],["2011-07-22",16.5367,16.7058,16.2829,16.4098,49183.0],["2011-07-25",16.4098,16.4944,16.2406,16.2829,56933.0],["2011-07-26",16.3263,16.3263,15.8487,15.9789,39358.0],["2011-07-27",15.8921,16.1092,15.3276,15.6316,58567.0],["2011-07-28",15.5882,15.979,15.4579,15.7184,22992.0],["2011-07-29",15.5882,15.9355,15.3276,15.6316,27742.0],["2011-08-01",15.5882,16.0224,15.5447,15.7184,23450.0],["2011-08-02",15.7184,15.8487,14.8934,14.8934,44492.0],["2011-08-03",14.85,15.2842,14.4592,14.8934,31508.0],["2011-08-04",14.85,14.85,13.6776,13.6776,74092.0],["2011-08-05",13.8079,14.6329,13.1132,14.025,95933.0],["2011-08-08",13.5908,13.9816,12.6789,12.9829,102908.0],["2011-08-09",13.0697,13.9816,12.1579,13.8079,63392.0],["2011-08-10",13.4171,13.7211,12.8526,12.8526,40350.0],["2011-08-11",12.9395,13.7645,12.896,13.5908,35825.0],["2011-08-12",13.5908,14.025,13.1566,13.2868,22483.0],["2011-08-15",13.3737,13.8079,13.2434,13.8079,22267.0],["2011-08-16",13.5908,13.6342,13.1566,13.4171,29308.0],["2011-08-17",13.3303,13.5039,12.8092,13.1566,60325.0],["2011-08-18",12.8526,12.9829,12.5487,12.5487,56217.0],["2011-08-19",12.5921,12.8092,12.1579,12.2013,42283.0],["2011-08-22",12.3316,12.4618,11.55,11.5934,51300.0],["2011-08-23",11.6803,12.1579,11.4197,11.6368,73117.0],["2011-08-24",11.5066,11.8974,11.5066,11.7237,25083.0],["2011-08-25",11.8539,11.9842,11.2895,11.4197,42833.0],["2011-08-26",11.3329,11.6803,11.2895,11.4632,26875.0],["2011-08-29",11.5934,11.8105,11.4197,11.7671,53575.0],["2011-08-30",11.6803,12.5487,11.6803,12.4618,88150.0],["2011-08-31",12.6355,13.1566,12.6355,12.9395,50525.0],["2011-09-01",12.896,13.2434,11.9408,11.9408,37250.0],["2011-09-02",11.9408,12.2882,11.8105,12.1145,48208.0],["2011-09-06",12.375,12.6355,11.6803,11.8105,55225.0],["2011-09-07",12.071,12.4618,11.9842,12.1579,57383.0],["2011-09-08",12.1579,12.2882,11.2895,11.3329,79892.0],["2011-09-09",11.2461,11.6803,10.9855,11.1158,69775.0],["2011-09-12",10.9855,11.1592,10.5947,10.9421,46433.0],["2011-09-13",10.7684,11.0724,10.2908,10.5079,60542.0],["2011-09-14",10.6816,10.9421,10.4645,10.7684,42233.0],["2011-09-15",10.8553,10.8553,10.2908,10.8553,37192.0],["2011-09-16",10.8987,10.8987,10.5947,10.5947,31083.0],["2011-09-19",10.3342,10.6816,10.3342,10.5947,20992.0],["2011-09-20",10.725,11.0289,10.421,10.421,22475.0],["2011-09-21",10.4645,10.5947,9.4658,9.4658,39250.0],["2011-09-22",9.075,9.7263,9.075,9.3355,56917.0],["2011-09-23",9.3355,9.9434,9.2487,9.6829,40850.0],["2011-09-26",9.7697,9.8132,9.2053,9.4658,33233.0],["2011-09-27",9.6395,10.0737,9.5526,9.6829,34483.0],["2011-09-28",9.7697,9.7697,8.7276,8.7711,74158.0],["2011-09-29",8.9882,9.3355,8.5539,8.7276,43292.0],["2011-09-30",8.5974,9.0316,8.4671,8.8579,43283.0],["2011-10-03",8.6842,8.6842,6.6,6.9474,148850.0],["2011-10-04",6.6434,8.2934,6.5566,8.0763,108333.0],["2011-10-05",8.0329,8.0763,7.5987,7.8158,46850.0],["2011-10-06",7.7289,7.9026,7.425,7.8158,58992.0],["2011-10-07",7.9461,7.9461,7.2513,7.3816,49875.0],["2011-10-10",7.4684,7.7724,7.1645,7.3816,61500.0],["2011-10-11",7.1645,7.7724,7.0342,7.7289,46942.0],["2011-10-12",7.8158,8.3803,7.6421,8.2934,49167.0],["2011-10-13",8.25,8.25,7.7289,8.0763,32058.0],["2011-10-14",8.25,8.4671,8.1197,8.3803,31283.0],["2011-10-17",8.2934,8.7276,8.1197,8.2066,46492.0],["2011-10-18",8.2934,8.4237,7.9895,8.25,58050.0],["2011-10-19",8.1632,8.25,7.8158,7.8592,32383.0],["2011-10-20",7.9026,8.1632,7.6421,7.8158,38333.0],["2011-10-21",7.9461,8.1632,7.9026,7.9895,36958.0],["2011-10-24",7.9461,8.8579,7.9461,8.1632,105475.0],["2011-10-25",7.9026,7.9895,7.0342,7.0342,81108.0],["2011-10-26",7.2079,7.2947,6.5132,6.8605,66192.0],["2011-10-27",7.1645,7.2079,6.6,6.7737,88742.0],["2011-10-28",6.7303,7.2513,6.6,7.0776,70767.0],["2011-10-31",6.9474,7.2079,6.9474,6.9474,56433.0],["2011-11-01",6.7303,7.0342,6.5132,6.6,42092.0],["2011-11-02",6.6868,6.8605,6.6,6.6434,44075.0],["2011-11-03",6.6868,6.7303,6.3395,6.5132,44317.0],["2011-11-04",6.5132,6.5132,5.8929,6.0258,6250.0],["2011-11-07",5.8929,5.9815,5.0067,5.6713,90733.0],["2011-11-08",5.8929,6.1144,5.3612,5.7156,45950.0],["2011-11-09",5.5384,5.5827,5.3169,5.3169,43375.0],["2011-11-10",5.3169,5.627,5.1396,5.2282,35275.0],["2011-11-11",5.3169,5.6713,5.2726,5.5384,48175.0],["2011-11-14",5.4498,5.5384,4.9624,5.0067,63008.0],["2011-11-15",4.9624,5.3612,4.9181,5.0067,53933.0],["2011-11-16",5.0067,5.1396,4.8738,4.8738,49675.0],["2011-11-17",4.9624,5.051,4.6079,4.6523,49233.0],["2011-11-18",4.6523,5.0067,4.6079,4.6966,54092.0],["2011-11-21",4.6966,4.8738,4.5636,4.6966,50433.0],["2011-11-22",4.6966,4.8295,4.3864,4.5193,72767.0],["2011-11-23",4.5193,4.5193,4.032,4.1649,63475.0],["2011-11-25",3.9876,4.6079,3.899,4.032,24058.0],["2011-11-28",4.2535,4.4307,4.0763,4.2092,32550.0],["2011-11-29",4.2535,4.2535,3.7661,3.8104,36583.0],["2011-11-30",3.899,4.1206,3.2787,3.6332,105492.0],["2011-12-01",3.6332,3.8104,3.4117,3.5446,57975.0],["2011-12-02",3.5446,3.6332,3.5003,3.5446,33533.0],["2011-12-05",3.5446,3.7661,3.5003,3.7218,51783.0],["2011-12-06",3.7661,4.6966,3.6332,4.6966,243092.0],["2011-12-07",4.6966,4.7852,4.1206,4.2535,138375.0],["2011-12-08",4.2092,4.2535,3.7218,3.7661,62808.0],["2011-12-09",4.1649,4.1649,3.6332,3.8104,53733.0],["2011-12-12",3.7661,3.8104,3.1901,3.2344,155867.0],["2011-12-13",3.323,3.3673,3.0129,3.0572,138942.0],["2011-12-14",3.0572,3.2787,2.9243,2.9243,79817.0],["2011-12-15",3.0129,3.2787,2.9686,3.2787,61933.0],["2011-12-16",3.323,3.5003,3.1901,3.1901,59533.0],["2011-12-19",3.2344,3.3673,3.2344,3.2787,41875.0],["2011-12-20",3.323,3.6775,3.323,3.5446,76225.0],["2011-12-21",3.5003,3.6332,3.323,3.5889,51283.0],["2011-12-22",3.5889,3.7218,3.5003,3.5446,51208.0],["2011-12-23",3.6332,3.6332,3.3673,3.5003,30550.0],["2011-12-27",3.456,3.5446,3.1901,3.2344,70475.0],["2011-12-28",3.1901,3.1901,2.9686,3.0572,61175.0],["2011-12-29",3.2787,3.2787,3.1015,3.2344,39600.0],["2011-12-30",3.1015,3.4117,3.0572,3.2787,65417.0],["2012-01-03",3.3673,3.5446,3.2344,3.3673,37683.0],["2012-01-04",3.4117,3.5446,3.2787,3.456,68383.0],["2012-01-05",3.456,3.7661,3.4117,3.5003,115025.0],["2012-01-06",3.5446,3.5889,3.3673,3.456,47367.0],["2012-01-09",3.456,3.5446,3.3673,3.5446,48008.0],["2012-01-10",3.456,3.5446,3.3673,3.3673,52967.0],["2012-01-11",3.3673,3.456,3.3673,3.4117,28783.0],["2012-01-12",3.4117,3.8104,3.4117,3.5003,155942.0],["2012-01-13",3.5446,3.6332,3.4117,3.5446,37233.0],["2012-01-17",3.5889,3.6332,3.2787,3.2787,62817.0],["2012-01-18",3.323,3.5003,3.2787,3.4117,46183.0],["2012-01-19",3.456,3.5003,3.3673,3.456,22708.0],["2012-01-20",3.456,3.5003,3.3673,3.456,26333.0],["2012-01-23",3.5446,3.5446,3.4117,3.5446,37167.0],["2012-01-24",4.032,4.0763,3.5889,3.5889,251792.0],["2012-01-25",3.6332,3.6775,3.456,3.5446,188525.0],["2012-01-26",3.5446,3.6332,3.3673,3.4117,174458.0],["2012-01-27",3.4117,3.9876,3.4117,3.8547,265483.0],["2012-01-30",3.9433,4.9181,3.7218,4.8295,458967.0],["2012-01-31",4.9624,5.0953,4.5193,4.6966,266317.0],["2012-02-01",4.6966,5.0953,4.475,4.9624,161067.0],["2012-02-02",5.0067,5.0953,4.475,4.5636,177125.0],["2012-02-03",4.7005,5.1113,4.7005,5.02,149375.0],["2012-02-06",4.8831,5.7045,4.8831,5.522,351583.0],["2012-02-07",5.5676,5.6133,5.2482,5.2482,130025.0],["2012-02-08",5.3395,5.3395,5.0656,5.2026,101067.0],["2012-02-09",5.2482,5.2482,4.7918,4.9287,112808.0],["2012-02-10",4.8375,5.1113,4.7918,4.9287,71067.0],["2012-02-13",5.0656,5.8415,5.0656,5.8415,182000.0],["2012-02-14",5.7502,6.1609,5.4307,5.6589,282367.0],["2012-02-15",5.7502,5.7958,5.2026,5.2482,173200.0],["2012-02-16",5.3851,5.6589,5.2938,5.6589,106258.0],["2012-02-17",5.6589,5.6589,5.3851,5.3851,63650.0],["2012-02-21",5.4307,5.5676,5.1569,5.1569,69567.0],["2012-02-22",5.2482,5.5676,5.2482,5.3395,64842.0],["2012-02-23",5.3851,5.7502,5.2482,5.522,156475.0],["2012-02-24",5.6133,5.9327,5.522,5.6589,119817.0],["2012-02-27",5.6589,5.8415,5.3395,5.4307,136500.0],["2012-02-28",5.3395,5.6589,5.2938,5.2938,72242.0],["2012-02-29",5.2938,5.4307,5.0656,5.0656,107108.0],["2012-03-01",5.0656,5.2025,4.9287,4.9287,74608.0],["2012-03-02",5.02,5.1113,4.7918,4.7918,65400.0],["2012-03-05",4.7462,4.7918,4.518,4.518,87733.0],["2012-03-06",4.6093,4.7005,4.4267,4.4724,71842.0],["2012-03-07",4.518,4.8831,4.4724,4.7918,46783.0],["2012-03-08",4.8831,4.9744,4.5636,4.7006,51417.0],["2012-03-09",4.6549,4.7918,4.5636,4.7006,37183.0],["2012-03-12",4.7006,4.7462,4.5636,4.5636,48717.0],["2012-03-13",4.5636,5.2482,4.5636,5.2482,77667.0],["2012-03-14",5.2482,5.2482,5.02,5.0656,56025.0],["2012-03-15",5.0656,5.3851,5.0656,5.2938,119375.0],["2012-03-16",5.3851,5.8415,5.2482,5.7046,300050.0],["2012-03-19",5.7045,6.9824,5.7045,6.7542,466083.0],["2012-03-20",5.1113,5.3851,4.7918,4.9744,653833.0],["2012-03-21",4.8375,5.0656,4.1529,4.518,607208.0],["2012-03-22",4.5636,4.6549,4.1986,4.6093,137075.0],["2012-03-23",4.5636,4.7006,4.3355,4.7006,111967.0],["2012-03-26",4.7006,5.3395,4.6093,5.2482,418367.0],["2012-03-27",4.6093,4.9744,4.3811,4.6093,226958.0],["2012-03-28",4.6549,4.7918,4.4724,4.4724,121875.0],["2012-03-29",4.4724,4.6549,4.3355,4.5636,92167.0],["2012-03-30",4.5636,4.6549,4.3811,4.3811,93950.0],["2012-04-02",4.3811,4.5636,4.3355,4.4724,36133.0],["2012-04-03",4.4724,4.4724,4.1529,4.1985,52867.0],["2012-04-04",4.1073,4.1073,3.7878,3.9247,127450.0],["2012-04-05",3.8791,3.9704,3.7422,3.7422,68167.0],["2012-04-09",3.7422,3.7422,3.5596,3.7422,104667.0],["2012-04-10",3.6965,3.7422,3.4227,3.514,85542.0],["2012-04-11",3.6053,3.8335,3.6053,3.8335,66200.0],["2012-04-12",3.8791,4.016,3.6965,3.8335,47792.0],["2012-04-13",3.7422,3.7878,3.6053,3.6965,36858.0],["2012-04-16",3.6965,3.7878,3.6509,3.6965,41642.0],["2012-04-17",3.6965,4.016,3.6965,3.9247,108067.0],["2012-04-18",3.8335,3.9247,3.6053,3.6965,78592.0],["2012-04-19",3.6965,3.8335,3.514,3.5596,86458.0],["2012-04-20",3.7878,3.7878,3.5596,3.6965,39658.0],["2012-04-23",3.6053,3.6509,3.4684,3.514,62000.0],["2012-04-24",3.5596,3.6509,3.4684,3.5596,79800.0],["2012-04-25",3.6509,3.6965,3.5596,3.6509,78000.0],["2012-04-26",3.6509,3.6509,3.514,3.5596,80108.0],["2012-04-27",3.5596,3.6053,3.514,3.6053,34050.0],["2012-04-30",3.6053,3.7422,3.6053,3.6509,32533.0],["2012-05-01",3.6509,3.7422,3.514,3.514,24958.0],["2012-05-02",3.514,3.6053,3.4227,3.4684,75892.0],["2012-05-03",3.6053,3.6965,3.4227,3.4684,64558.0],["2012-05-04",3.4684,3.6965,3.4684,3.514,120875.0],["2012-05-07",3.514,3.6053,3.4684,3.5596,42167.0],["2012-05-08",3.5596,3.6053,3.3771,3.4227,64350.0],["2012-05-09",3.3771,3.4227,3.2402,3.2858,79583.0],["2012-05-10",3.2858,3.4227,3.2858,3.3315,31275.0],["2012-05-11",3.3315,3.3315,3.1945,3.1945,47942.0],["2012-05-14",3.2885,3.3355,3.1945,3.1945,7033.0],["2012-05-15",3.3355,3.3825,3.2415,3.2885,38725.0],["2012-05-16",3.2415,3.3355,3.1006,3.1476,48933.0],["2012-05-17",3.1476,3.1476,2.8187,2.8187,189850.0],["2012-05-18",2.8657,2.9127,2.8187,2.8657,66625.0],["2012-05-21",2.9127,2.9127,2.8187,2.8657,40325.0],["2012-05-22",2.8187,3.1476,2.8187,2.9597,54167.0],["2012-05-23",2.9597,3.1006,2.8657,2.9597,28917.0],["2012-05-24",2.9597,3.0066,2.9127,2.9127,70008.0],["2012-05-25",2.9597,3.1006,2.9597,3.0066,80150.0],["2012-05-29",3.0066,3.1945,3.0066,3.1006,43600.0],["2012-05-30",3.1006,3.1945,3.0066,3.0536,30050.0],["2012-05-31",3.0066,3.1945,3.0066,3.1945,35725.0],["2012-06-01",3.0066,3.1476,2.9597,2.9597,44342.0],["2012-06-04",2.9127,3.0536,2.8657,2.9127,47592.0],["2012-06-05",2.9127,3.0536,2.9127,3.0536,33608.0],["2012-06-06",3.0536,3.3825,3.0536,3.3355,103483.0],["2012-06-07",3.3355,3.3355,3.1476,3.1476,43325.0],["2012-06-08",3.1006,3.2415,3.0066,3.1945,38208.0],["2012-06-11",3.2885,3.2885,3.0066,3.0066,34567.0],["2012-06-12",3.0536,3.1006,2.9597,3.0066,53300.0],["2012-06-13",3.0536,3.1006,2.9127,2.9597,52367.0],["2012-06-14",2.9597,3.0536,2.9127,2.9597,43183.0],["2012-06-15",2.9597,3.1006,2.9127,3.0536,62533.0],["2012-06-18",3.0536,3.1476,2.8657,3.0536,61158.0],["2012-06-19",3.0536,3.2885,3.0536,3.1945,57267.0],["2012-06-20",3.1476,3.2415,3.0066,3.1006,45667.0],["2012-06-21",3.1006,3.3355,3.0066,3.0066,90058.0],["2012-06-22",3.1006,3.1476,2.9127,2.9127,627292.0],["2012-06-25",3.0066,3.0066,2.9127,2.9127,38692.0],["2012-06-26",2.9127,3.0536,2.8657,2.8657,63075.0],["2012-06-27",2.8657,2.9597,2.8657,2.9597,26483.0],["2012-06-28",2.9597,3.0066,2.9127,2.9127,11817.0],["2012-06-29",3.1006,3.1006,2.9127,2.9127,36592.0],["2012-07-02",2.9597,3.1006,2.9597,3.0536,59800.0],["2012-07-03",3.0536,3.1006,2.9597,2.9597,32308.0],["2012-07-05",3.0066,3.1945,2.9597,3.0066,75267.0],["2012-07-06",3.1006,3.1476,3.0066,3.1476,44483.0],["2012-07-09",3.0536,3.1006,3.0536,3.1006,23900.0],["2012-07-10",3.0536,3.1476,3.0066,3.0066,26483.0],["2012-07-11",3.0066,3.1006,3.0066,3.0066,35875.0],["2012-07-12",3.0066,3.0066,2.9127,3.0066,25342.0],["2012-07-13",2.9597,2.9597,2.9127,2.9597,28533.0],["2012-07-16",2.9597,2.9597,2.8657,2.8657,2717.0],["2012-07-17",2.8187,3.1358,2.7874,2.9753,21200.0],["2012-07-18",2.9323,2.9871,2.7326,2.7326,125200.0],["2012-07-19",2.7443,2.7796,2.5995,2.6112,172800.0],["2012-07-20",2.5917,2.5917,2.4311,2.4664,167900.0],["2012-07-23",2.3803,2.4585,2.3607,2.3803,73300.0],["2012-07-24",2.3528,2.4037,2.2745,2.3763,104800.0],["2012-07-25",2.3763,2.3881,2.3294,2.3724,67900.0],["2012-07-26",2.4037,2.4037,2.2706,2.2824,120700.0],["2012-07-27",2.302,2.4037,2.298,2.3646,75300.0],["2012-07-30",2.3998,2.5643,2.3998,2.5329,109400.0],["2012-07-31",2.5447,2.6308,2.4664,2.5877,153300.0],["2012-08-01",2.6151,2.6543,2.4507,2.4507,139200.0],["2012-08-02",2.4546,2.529,2.4233,2.486,137000.0],["2012-08-03",2.5251,2.5917,2.486,2.4938,87500.0],["2012-08-06",2.4938,2.7013,2.4938,2.6426,229400.0],["2012-08-07",2.5654,2.6385,2.5451,2.5979,136900.0],["2012-08-08",2.5817,2.6385,2.5776,2.5857,66400.0],["2012-08-09",2.5898,2.6385,2.4639,2.4883,115300.0],["2012-08-10",2.4883,2.4883,2.3949,2.4193,81100.0],["2012-08-13",2.4274,2.4274,2.3381,2.3706,83400.0],["2012-08-14",2.399,2.399,2.3016,2.334,92200.0],["2012-08-15",2.3259,2.3787,2.3138,2.3584,46300.0],["2012-08-16",2.3625,2.3828,2.3381,2.3503,55600.0],["2012-08-17",2.3422,2.3543,2.334,2.334,31900.0],["2012-08-20",2.334,2.4234,2.3178,2.3665,140700.0],["2012-08-21",2.3868,2.3868,2.3462,2.3462,39600.0],["2012-08-22",2.334,2.3706,2.3016,2.3178,36100.0],["2012-08-23",2.3097,2.3422,2.2853,2.2853,62100.0],["2012-08-24",2.2853,2.3259,2.2853,2.2935,37000.0],["2012-08-27",2.3016,2.3016,2.2529,2.2732,65000.0],["2012-08-28",2.261,2.3219,2.2366,2.2935,46400.0],["2012-08-29",2.2935,2.2935,2.2082,2.2244,104700.0],["2012-08-30",2.192,2.192,2.1757,2.1839,60700.0],["2012-08-31",2.2001,2.2935,2.1839,2.2447,41300.0],["2012-09-04",2.2407,2.2894,2.2326,2.2691,20700.0],["2012-09-05",2.2488,2.2772,2.2488,2.2732,30000.0],["2012-09-06",2.2935,2.3746,2.2894,2.3462,52600.0],["2012-09-07",2.3503,2.5127,2.3462,2.4924,125500.0],["2012-09-10",2.5045,2.5735,2.4355,2.5005,102800.0],["2012-09-11",2.5127,2.5817,2.5005,2.5614,70200.0],["2012-09-12",2.5857,2.5979,2.537,2.5492,64000.0],["2012-09-13",2.5451,2.6182,2.537,2.5817,87300.0],["2012-09-14",2.5857,2.7237,2.5857,2.7034,138800.0],["2012-09-17",2.7034,2.8374,2.6669,2.7562,99900.0],["2012-09-18",2.7643,2.7643,2.6791,2.744,53500.0],["2012-09-19",2.7359,2.8212,2.7319,2.7603,95000.0],["2012-09-20",2.74,2.7724,2.6913,2.7156,61700.0],["2012-09-21",2.74,2.74,2.7156,2.7359,86600.0],["2012-09-24",2.74,2.74,2.6791,2.6791,42500.0],["2012-09-25",2.7034,2.7481,2.6182,2.6182,43500.0],["2012-09-26",2.6182,2.6223,2.5208,2.5289,90600.0],["2012-09-27",2.5411,2.5451,2.4599,2.4842,71800.0],["2012-09-28",2.4761,2.5451,2.4599,2.5411,38100.0],["2012-10-01",2.5289,2.5614,2.4924,2.5045,43400.0],["2012-10-02",2.533,2.537,2.4761,2.5045,38500.0],["2012-10-03",2.5005,2.5045,2.4558,2.4802,35400.0],["2012-10-04",2.4964,2.4964,2.4558,2.4599,41200.0],["2012-10-05",2.4599,2.5573,2.4599,2.4761,47900.0],["2012-10-08",2.4802,2.4802,2.4558,2.4761,15200.0],["2012-10-09",2.4639,2.4761,2.4518,2.4599,30600.0],["2012-10-10",2.4721,2.4964,2.4355,2.4396,62700.0],["2012-10-11",2.4924,2.4964,2.4518,2.4558,50300.0],["2012-10-12",2.468,2.4802,2.4152,2.4355,60000.0],["2012-10-15",2.468,2.4964,2.4234,2.4355,40000.0],["2012-10-16",2.4518,2.4518,2.2732,2.2975,140100.0],["2012-10-17",2.2935,2.2935,2.2366,2.2732,103400.0],["2012-10-18",2.2894,2.334,2.2447,2.2813,104900.0],["2012-10-19",2.2935,2.3138,2.2529,2.2813,59000.0],["2012-10-22",2.2975,2.2975,2.123,2.1473,504600.0],["2012-10-23",2.127,2.2244,2.1108,2.1636,104600.0],["2012-10-24",2.1067,2.1067,1.8266,1.8348,578500.0],["2012-10-25",1.7576,1.8429,1.6683,1.782,459200.0],["2012-10-26",1.7536,1.7658,1.7292,1.7658,97300.0],["2012-10-31",1.7455,1.7536,1.6846,1.713,109000.0],["2012-11-01",1.713,1.7455,1.6927,1.7292,51000.0],["2012-11-02",1.7292,1.7741,1.7048,1.7374,105300.0],["2012-11-05",1.717,1.7578,1.7129,1.717,56500.0],["2012-11-06",1.7211,1.7537,1.7129,1.717,52300.0],["2012-11-07",1.6844,1.7292,1.615,1.6803,63900.0],["2012-11-08",1.6844,1.7292,1.611,1.611,89600.0],["2012-11-09",1.5946,1.6273,1.5335,1.5906,221300.0],["2012-11-12",1.5783,1.6313,1.5416,1.5416,39900.0],["2012-11-13",1.5253,1.5702,1.5131,1.5294,33200.0],["2012-11-14",1.5212,1.5416,1.456,1.509,150000.0],["2012-11-15",1.509,1.5335,1.4804,1.5008,106700.0],["2012-11-16",1.4927,1.5335,1.4437,1.5172,85800.0],["2012-11-19",1.5335,1.5335,1.4886,1.5049,46900.0],["2012-11-20",1.5212,1.5946,1.509,1.5294,92000.0],["2012-11-21",1.5335,1.5661,1.5294,1.5498,40100.0],["2012-11-23",1.5498,1.6232,1.5172,1.5498,46100.0],["2012-11-26",1.5416,1.5702,1.5172,1.5172,69300.0],["2012-11-27",1.5008,1.5498,1.4927,1.4927,74700.0],["2012-11-28",1.4968,1.5375,1.4886,1.5212,71100.0],["2012-11-29",1.5294,1.5498,1.5008,1.5212,90100.0],["2012-11-30",1.5253,1.5294,1.4601,1.5131,69600.0],["2012-12-03",1.4968,1.5253,1.4601,1.4886,229600.0],["2012-12-04",1.4886,1.5416,1.4804,1.5212,102000.0],["2012-12-05",1.509,1.5498,1.4927,1.5335,43500.0],["2012-12-06",1.5294,1.5375,1.4804,1.4845,35800.0],["2012-12-07",1.4927,1.5294,1.4764,1.4927,45600.0],["2012-12-10",1.4927,1.5294,1.4764,1.4968,24000.0],["2012-12-11",1.4804,1.5172,1.4804,1.4886,76400.0],["2012-12-12",1.5049,1.5172,1.4641,1.4886,96300.0],["2012-12-13",1.4764,1.5702,1.4764,1.5457,136800.0],["2012-12-14",1.5416,1.5906,1.5375,1.5742,97800.0],["2012-12-17",1.5661,1.6681,1.5661,1.6436,153400.0],["2012-12-18",1.6436,1.6599,1.5946,1.6517,70200.0],["2012-12-19",1.6558,1.7251,1.6517,1.7129,116500.0],["2012-12-20",1.7129,1.7211,1.6069,1.6721,71400.0],["2012-12-21",1.6477,1.7659,1.6191,1.7496,100500.0],["2012-12-24",1.7251,1.7251,1.6599,1.6681,24500.0],["2012-12-26",1.6517,1.6762,1.6517,1.6558,54200.0],["2012-12-27",1.7129,1.7129,1.6313,1.6803,94100.0],["2012-12-28",1.664,1.7211,1.6313,1.6354,71000.0],["2012-12-31",1.6273,1.6844,1.611,1.664,52200.0],["2013-01-02",1.7048,1.7048,1.6436,1.6925,48800.0],["2013-01-03",1.6925,1.823,1.6925,1.8026,198700.0],["2013-01-04",1.8189,1.9413,1.7822,1.8883,275800.0],["2013-01-07",1.8883,1.8883,1.7945,1.8312,56600.0],["2013-01-08",1.8393,1.8557,1.8149,1.8353,32200.0],["2013-01-09",1.8312,1.8557,1.7945,1.8271,31200.0],["2013-01-10",1.823,1.8557,1.8108,1.8271,20500.0],["2013-01-11",1.8353,1.872,1.8149,1.8353,27600.0],["2013-01-14",1.8353,1.8393,1.8108,1.8393,24600.0],["2013-01-15",1.8312,1.8312,1.8026,1.8149,17300.0],["2013-01-16",1.8026,1.8149,1.7986,1.7986,18900.0],["2013-01-17",1.8026,1.8679,1.8026,1.8312,67400.0],["2013-01-18",1.8353,1.8638,1.8353,1.8638,25400.0],["2013-01-22",1.872,1.9372,1.872,1.925,84100.0],["2013-01-23",1.9331,1.9535,1.925,1.9372,38100.0],["2013-01-24",1.9291,1.9454,1.8475,1.8679,47100.0],["2013-01-25",1.876,1.8964,1.8475,1.8597,25600.0],["2013-01-28",1.8597,1.9535,1.8597,1.9087,71200.0],["2013-01-29",1.9087,1.9372,1.8964,1.9128,43800.0],["2013-01-30",1.9087,1.978,1.8964,1.9128,92400.0],["2013-01-31",1.9005,1.9495,1.8557,1.8597,86700.0],["2013-02-01",1.8557,1.876,1.8434,1.8434,18300.0],["2013-02-04",1.8353,1.8597,1.8353,1.8475,12000.0],["2013-02-05",1.8638,1.876,1.8516,1.8638,16800.0],["2013-02-06",1.8475,1.8638,1.8434,1.8475,13100.0],["2013-02-07",1.8434,1.8516,1.782,1.782,32100.0],["2013-02-08",1.7901,1.7901,1.7369,1.7451,18800.0],["2013-02-11",1.7451,1.7983,1.7369,1.7942,29400.0],["2013-02-12",1.782,1.8229,1.782,1.8024,23100.0],["2013-02-13",1.8106,1.8475,1.8106,1.8229,7600.0],["2013-02-14",1.8147,1.8393,1.7656,1.7656,11300.0],["2013-02-15",1.7615,1.7901,1.7615,1.7615,15600.0],["2013-02-19",1.7779,1.7779,1.7205,1.7574,50100.0],["2013-02-20",1.7697,1.8024,1.7656,1.7738,31900.0],["2013-02-21",1.7697,1.7779,1.7164,1.7164,19800.0],["2013-02-22",1.7164,1.741,1.6427,1.7,67800.0],["2013-02-25",1.7041,1.741,1.6836,1.7,20600.0],["2013-02-26",1.7041,1.741,1.7,1.7246,27400.0],["2013-02-27",1.7287,1.741,1.7164,1.7328,8000.0],["2013-02-28",1.741,1.7615,1.7205,1.7615,20800.0],["2013-03-01",1.7615,1.782,1.7451,1.7615,7900.0],["2013-03-04",1.7615,1.7615,1.7451,1.7615,9600.0],["2013-03-05",1.7533,1.7656,1.741,1.7533,14100.0],["2013-03-06",1.7205,1.7738,1.7205,1.7656,14100.0],["2013-03-07",1.7615,1.7697,1.7369,1.7369,21900.0],["2013-03-08",1.7369,1.782,1.7328,1.782,109500.0],["2013-03-11",1.7779,1.8393,1.7615,1.8393,52800.0],["2013-03-12",1.8475,1.8598,1.8024,1.8475,27400.0],["2013-03-13",1.8352,1.8639,1.8024,1.8434,19600.0],["2013-03-14",1.8352,1.8803,1.7983,1.8147,50900.0],["2013-03-15",1.8147,1.8434,1.782,1.8106,78600.0],["2013-03-18",1.782,1.7861,1.7287,1.7615,37800.0],["2013-03-19",1.7492,1.7697,1.741,1.741,16600.0],["2013-03-20",1.7451,1.7861,1.741,1.7615,22100.0],["2013-03-21",1.7492,1.8434,1.7369,1.7697,100800.0],["2013-03-22",1.7983,1.954,1.7983,1.9294,171900.0],["2013-03-25",1.9458,2.0073,1.9335,1.954,76600.0],["2013-03-26",1.9663,1.9663,1.868,1.8803,42700.0],["2013-03-27",1.8762,1.9622,1.8762,1.9335,49600.0],["2013-03-28",1.9376,1.9745,1.9376,1.9581,31400.0],["2013-04-01",1.9499,1.9499,1.8762,1.8926,35300.0],["2013-04-02",1.8803,1.8844,1.8229,1.8434,129400.0],["2013-04-03",1.8516,1.9008,1.8106,1.8926,71500.0],["2013-04-04",1.8967,1.9008,1.8229,1.868,30700.0],["2013-04-05",1.8434,1.8762,1.8229,1.8762,110700.0],["2013-04-08",1.8762,1.8926,1.8434,1.8516,35900.0],["2013-04-09",1.8557,1.8844,1.8475,1.8598,16800.0],["2013-04-10",1.8844,2.0769,1.8639,1.9499,269400.0],["2013-04-11",1.9499,1.9909,1.9376,1.9458,58200.0],["2013-04-12",1.9499,1.9663,1.9458,1.9458,25800.0],["2013-04-15",1.9458,2.0359,1.8188,1.827,226900.0],["2013-04-16",1.8475,1.868,1.8229,1.8352,55700.0],["2013-04-17",1.8352,1.8434,1.7492,1.7492,36300.0],["2013-04-18",1.7451,1.7656,1.6795,1.6836,55900.0],["2013-04-19",1.7,1.7041,1.6795,1.6877,23500.0],["2013-04-22",1.6959,1.7041,1.6591,1.6714,52000.0],["2013-04-23",1.6714,1.7246,1.6714,1.7082,27100.0],["2013-04-24",1.7041,1.7205,1.7041,1.7123,37700.0],["2013-04-25",1.7082,1.741,1.7082,1.7246,38300.0],["2013-04-26",1.7246,1.7451,1.7,1.7041,22700.0],["2013-04-29",1.7123,1.7287,1.6918,1.7246,69000.0],["2013-04-30",1.7328,1.8311,1.7328,1.7615,290900.0],["2013-05-01",1.7656,1.782,1.7451,1.7533,77000.0],["2013-05-02",1.7697,1.8024,1.7574,1.7656,105400.0],["2013-05-03",1.7779,1.7983,1.7615,1.782,50400.0],["2013-05-06",1.7738,1.8311,1.7656,1.8065,17800.0],["2013-05-07",1.8147,1.868,1.7983,1.8106,38200.0],["2013-05-08",1.8106,1.8639,1.7983,1.8311,16000.0],["2013-05-09",1.8188,1.8598,1.8147,1.8393,50900.0],["2013-05-10",1.8311,1.8722,1.8311,1.8558,4000.0],["2013-05-13",1.8722,1.9051,1.8722,1.9051,23400.0],["2013-05-14",1.9175,1.9298,1.8805,1.9175,51600.0],["2013-05-15",1.9134,1.9257,1.901,1.9093,9200.0],["2013-05-16",1.9134,1.9134,1.8722,1.8763,92200.0],["2013-05-17",1.8846,1.8846,1.8352,1.8352,19900.0],["2013-05-20",1.8311,1.8887,1.8311,1.864,17600.0],["2013-05-21",1.864,1.9957,1.864,1.9381,64100.0],["2013-05-22",1.9586,2.0121,1.9216,1.9216,37900.0],["2013-05-23",1.9051,1.9463,1.8599,1.864,11900.0],["2013-05-24",1.8599,1.8599,1.8105,1.8475,19500.0],["2013-05-28",1.8434,1.8558,1.7982,1.8352,14700.0],["2013-05-29",1.8393,1.8393,1.7694,1.7899,27900.0],["2013-05-30",1.8023,1.8434,1.7982,1.8393,14900.0],["2013-05-31",1.8311,1.9298,1.8311,1.9051,59300.0],["2013-06-03",1.8928,1.8928,1.8434,1.8517,16400.0],["2013-06-04",1.8558,1.8599,1.8105,1.8187,28000.0],["2013-06-05",1.8228,1.827,1.7899,1.8023,28500.0],["2013-06-06",1.7899,1.8228,1.7899,1.8187,20700.0],["2013-06-07",1.8146,1.8311,1.7982,1.8228,12300.0],["2013-06-10",1.8105,1.8228,1.7982,1.8228,14600.0],["2013-06-11",1.7982,1.8228,1.794,1.8105,21500.0],["2013-06-12",1.8064,1.8064,1.7899,1.794,33200.0],["2013-06-13",1.7899,1.8105,1.7899,1.7982,9600.0],["2013-06-14",1.7982,1.8187,1.7982,1.8187,9500.0],["2013-06-17",1.827,1.8434,1.7982,1.8434,45200.0],["2013-06-18",1.8434,1.8516,1.8064,1.8311,13200.0],["2013-06-19",1.8311,1.8352,1.8146,1.827,9700.0],["2013-06-20",1.8105,1.8352,1.7899,1.8352,32200.0],["2013-06-21",1.8105,1.8599,1.8064,1.827,20400.0],["2013-06-24",1.794,1.7982,1.7694,1.7817,20000.0],["2013-06-25",1.7817,1.8146,1.7611,1.8105,17700.0],["2013-06-26",1.7899,1.8105,1.7817,1.7899,5800.0],["2013-06-27",1.7858,1.8105,1.7776,1.8023,5900.0],["2013-06-28",1.7982,1.8434,1.794,1.8434,31300.0],["2013-07-01",1.8311,1.9422,1.8311,1.8681,51500.0],["2013-07-02",1.8475,1.9134,1.8475,1.8599,33600.0],["2013-07-03",1.8722,1.8722,1.7488,1.7858,35000.0],["2013-07-05",1.7858,1.8064,1.7858,1.8064,11100.0],["2013-07-08",1.8023,1.8064,1.7282,1.7406,37300.0],["2013-07-09",1.7488,1.7899,1.7076,1.7899,60900.0],["2013-07-10",1.7899,1.827,1.7076,1.8228,31100.0],["2013-07-11",1.8105,1.8722,1.7858,1.7982,18500.0],["2013-07-12",1.794,1.827,1.7776,1.7982,21400.0],["2013-07-15",1.7982,1.8475,1.7982,1.8475,31200.0],["2013-07-16",1.8311,1.8475,1.7858,1.8228,27400.0],["2013-07-17",1.8146,1.8393,1.7858,1.7899,13900.0],["2013-07-18",1.794,1.9134,1.794,1.8311,73800.0],["2013-07-19",1.8311,1.8352,1.7735,1.8064,18900.0],["2013-07-22",1.8105,1.8722,1.8023,1.827,54900.0],["2013-07-23",1.8311,1.8475,1.7694,1.7776,90100.0],["2013-07-24",1.7694,1.9051,1.757,1.901,197800.0],["2013-07-25",1.8722,1.971,1.8146,1.9339,118300.0],["2013-07-26",1.9422,1.9669,1.8846,1.9422,59100.0],["2013-07-29",1.9216,1.9545,1.8846,1.9134,35700.0],["2013-07-30",1.901,1.9134,1.8146,1.9093,28000.0],["2013-07-31",1.9339,1.9339,1.8846,1.9134,27200.0],["2013-08-01",1.9134,1.9175,1.8517,1.8517,26500.0],["2013-08-02",1.8516,1.8681,1.8311,1.8475,20300.0],["2013-08-05",1.8517,1.8517,1.7488,1.7817,51100.0],["2013-08-06",1.7899,1.8146,1.7694,1.7982,43400.0],["2013-08-07",1.8023,1.8023,1.7241,1.7488,64800.0],["2013-08-08",1.7447,1.7447,1.6665,1.6747,65800.0],["2013-08-09",1.6747,1.7447,1.6747,1.72,33500.0],["2013-08-12",1.7159,1.7405,1.6994,1.7364,19900.0],["2013-08-13",1.7241,1.7529,1.7117,1.7159,37100.0],["2013-08-14",1.7159,1.7735,1.7159,1.7447,30800.0],["2013-08-15",1.7488,1.7488,1.7199,1.724,12800.0],["2013-08-16",1.7199,1.7984,1.7199,1.7736,79000.0],["2013-08-19",1.7571,1.7695,1.7364,1.7529,52400.0],["2013-08-20",1.7447,1.7612,1.7364,1.7488,68700.0],["2013-08-21",1.7405,1.7695,1.7199,1.7281,29800.0],["2013-08-22",1.7447,1.7777,1.724,1.7447,36000.0],["2013-08-23",1.7488,1.7984,1.7364,1.7612,85100.0],["2013-08-26",1.7571,1.7819,1.7405,1.7447,52000.0],["2013-08-27",1.7529,1.8067,1.7405,1.7488,206600.0],["2013-08-28",1.7364,1.7571,1.7075,1.7157,66200.0],["2013-08-29",1.7157,1.7281,1.6702,1.6744,38800.0],["2013-08-30",1.6744,1.6909,1.662,1.6744,37600.0],["2013-09-03",1.6992,1.7075,1.6537,1.6578,44300.0],["2013-09-04",1.6578,1.7075,1.6496,1.7075,95000.0],["2013-09-05",1.6992,1.7777,1.6992,1.7571,134900.0],["2013-09-06",1.7529,1.8108,1.7405,1.7529,98500.0],["2013-09-09",1.7529,1.7777,1.7033,1.724,95500.0],["2013-09-10",1.7157,1.7364,1.6951,1.6951,23200.0],["2013-09-11",1.6951,1.7529,1.6951,1.7488,196300.0],["2013-09-12",1.7447,1.7612,1.7116,1.7571,60100.0],["2013-09-13",1.7364,1.7364,1.7075,1.7075,13500.0],["2013-09-16",1.7075,1.7116,1.6951,1.6951,97200.0],["2013-09-17",1.6951,1.7116,1.6744,1.6744,32400.0],["2013-09-18",1.6744,1.7653,1.6744,1.7488,107600.0],["2013-09-19",1.7447,1.877,1.7323,1.8439,199400.0],["2013-09-20",1.848,1.8522,1.7281,1.7695,96700.0],["2013-09-23",1.7612,1.7612,1.7033,1.7488,46700.0],["2013-09-24",1.724,1.7364,1.6992,1.7075,39900.0],["2013-09-25",1.724,1.7901,1.7199,1.7612,63100.0],["2013-09-26",1.7571,1.8728,1.7571,1.8439,134300.0],["2013-09-27",1.848,1.8646,1.8232,1.8315,69800.0],["2013-09-30",1.8108,1.8108,1.7695,1.8067,52900.0],["2013-10-01",1.8025,1.8604,1.8025,1.8274,19700.0],["2013-10-02",1.8232,1.8522,1.8191,1.8522,20200.0],["2013-10-03",1.848,1.9142,1.8439,1.9142,150500.0],["2013-10-04",1.9018,1.9803,1.9018,1.939,164000.0],["2013-10-07",1.9224,1.9803,1.8811,1.9224,43600.0],["2013-10-08",1.8976,1.9142,1.848,1.8563,27800.0],["2013-10-09",1.8604,1.8811,1.8191,1.8646,33300.0],["2013-10-10",1.8439,1.9762,1.8439,1.9679,105500.0],["2013-10-11",1.9638,2.0217,1.9431,1.9679,90400.0],["2013-10-14",1.9638,2.0258,1.9472,2.0093,82900.0],["2013-10-15",2.0093,2.063,1.9555,1.9679,142300.0],["2013-10-16",1.9679,2.0134,1.9679,1.9886,15900.0],["2013-10-17",2.0051,2.1498,2.0051,2.1498,212900.0],["2013-10-18",2.1374,2.2532,2.1085,2.249,218000.0],["2013-10-21",2.2739,2.2739,2.1126,2.1498,81500.0],["2013-10-22",2.0671,2.1622,2.0671,2.1581,112000.0],["2013-10-23",2.1498,2.1581,2.0837,2.1126,29200.0],["2013-10-24",2.1292,2.1292,2.0382,2.0919,110400.0],["2013-10-25",2.0919,2.1085,2.0299,2.063,95700.0],["2013-10-28",2.0465,2.0589,1.9762,2.0382,77700.0],["2013-10-29",2.0382,2.063,1.9927,2.063,64600.0],["2013-10-30",2.0423,2.0671,1.9679,2.0217,140800.0],["2013-10-31",2.0341,2.1292,2.0175,2.1209,171000.0],["2013-11-01",2.1292,2.2449,2.1043,2.2408,285700.0],["2013-11-04",2.2739,2.3731,2.2325,2.2945,334000.0],["2013-11-05",2.3111,2.3524,2.2821,2.2821,44700.0],["2013-11-06",2.2739,2.3235,2.2656,2.2697,41800.0],["2013-11-07",2.2945,2.3111,2.2036,2.2325,48800.0],["2013-11-08",2.2242,2.2865,2.1993,2.2574,31500.0],["2013-11-11",2.2782,2.3197,2.2574,2.2823,112900.0],["2013-11-12",2.2782,2.2989,2.2242,2.2533,172400.0],["2013-11-13",2.2367,2.2948,2.2159,2.274,81300.0],["2013-11-14",2.2782,2.2948,2.2491,2.2782,59000.0],["2013-11-15",2.2865,2.3031,2.2201,2.3031,75300.0],["2013-11-18",2.2491,2.2616,2.162,2.2076,134800.0],["2013-11-19",2.1869,2.1952,2.1163,2.1371,52000.0],["2013-11-20",2.1454,2.1744,2.1039,2.1661,28000.0],["2013-11-21",2.1661,2.1661,2.1246,2.1329,10300.0],["2013-11-22",2.1329,2.1495,2.0997,2.1288,13000.0],["2013-11-25",2.1205,2.2823,2.0624,2.2159,167300.0],["2013-11-26",2.2201,2.2284,2.1371,2.191,104900.0],["2013-11-27",2.1993,2.2616,2.1578,2.2533,514600.0],["2013-11-29",2.245,2.3238,2.245,2.3114,96500.0],["2013-12-02",2.3238,2.4026,2.3031,2.3653,254500.0],["2013-12-03",2.4109,2.4649,2.328,2.3529,140100.0],["2013-12-04",2.3943,2.4607,2.3777,2.3902,291200.0],["2013-12-05",2.4068,2.4483,2.386,2.4317,270100.0],["2013-12-06",2.4317,2.5105,2.3985,2.5064,236600.0],["2013-12-09",2.5105,2.6184,2.5105,2.6184,224400.0],["2013-12-10",2.6143,2.6433,2.5479,2.5935,129000.0],["2013-12-11",2.5935,2.6558,2.5935,2.606,103400.0],["2013-12-12",2.5852,2.5935,2.4607,2.4773,93900.0],["2013-12-13",2.4607,2.5147,2.4192,2.4856,368900.0],["2013-12-16",2.4856,2.635,2.4856,2.6018,241900.0],["2013-12-17",2.606,2.6267,2.5603,2.5852,118700.0],["2013-12-18",2.5852,2.606,2.552,2.5894,96700.0],["2013-12-19",2.5935,2.6558,2.5686,2.6309,118100.0],["2013-12-20",2.6226,2.6641,2.5354,2.6516,221400.0],["2013-12-23",2.6682,2.7388,2.6392,2.7305,132100.0],["2013-12-24",2.7139,2.7761,2.7139,2.7388,42300.0],["2013-12-26",2.7263,2.7844,2.7263,2.772,68700.0],["2013-12-27",2.7927,2.8176,2.7429,2.7803,131700.0],["2013-12-30",2.7388,2.801,2.6143,2.6973,268100.0],["2013-12-31",2.7263,2.884,2.7263,2.8384,131600.0],["2014-01-02",2.855,2.8633,2.7388,2.7678,156700.0],["2014-01-03",2.7678,2.7969,2.7471,2.7761,78300.0],["2014-01-06",2.7595,2.8965,2.7512,2.8923,210100.0],["2014-01-07",2.8882,2.9919,2.8176,2.9877,198900.0],["2014-01-08",2.9711,2.9877,2.9214,2.9587,85300.0],["2014-01-09",3.0541,3.0541,2.8757,2.9919,171800.0],["2014-01-10",2.967,3.0915,2.8923,2.9421,253100.0],["2014-01-13",2.9711,3.0375,2.9048,2.9836,184800.0],["2014-01-14",3.0168,3.1164,2.9919,3.0624,126000.0],["2014-01-15",3.0707,3.3114,3.0666,3.2699,389400.0],["2014-01-16",3.2367,3.4401,3.2367,3.4318,204400.0],["2014-01-17",3.4608,3.5562,3.328,3.4276,182600.0],["2014-01-21",3.4442,3.5272,3.328,3.4276,249700.0],["2014-01-22",3.4442,3.4442,3.1537,3.1994,259500.0],["2014-01-23",3.4442,3.5272,3.245,3.4276,791200.0],["2014-01-24",3.3737,3.4608,3.2201,3.3571,369400.0],["2014-01-27",3.3571,3.3571,3.0624,3.2824,286700.0],["2014-01-28",3.3156,3.328,3.2367,3.328,169400.0],["2014-01-29",3.299,3.4982,3.2699,3.3903,197500.0],["2014-01-30",3.4401,3.5148,3.3944,3.4899,243100.0],["2014-01-31",3.3529,3.4691,3.328,3.4069,250000.0],["2014-02-03",3.4027,3.4027,3.3073,3.3363,303500.0],["2014-02-04",3.3363,3.3363,3.2406,3.2698,253700.0],["2014-02-05",3.2614,3.2864,3.1242,3.199,336200.0],["2014-02-06",3.2406,3.2698,3.1741,3.2032,567700.0],["2014-02-07",3.224,3.2406,3.1949,3.2032,283100.0],["2014-02-10",3.2115,3.2448,3.1283,3.1949,361000.0],["2014-02-11",3.1658,3.2448,3.1616,3.2115,481600.0],["2014-02-12",3.2157,3.3238,3.1866,3.2947,537700.0],["2014-02-13",3.2822,3.3238,3.2323,3.2822,680500.0],["2014-02-14",3.2989,3.3946,3.2323,3.303,1075700.0],["2014-02-18",3.2781,3.3155,3.2074,3.303,521700.0],["2014-02-19",3.3072,3.3322,3.1658,3.1658,293900.0],["2014-02-20",3.1824,3.1949,3.1491,3.1533,278300.0],["2014-02-21",3.1699,3.2614,3.1325,3.1366,244900.0],["2014-02-24",3.12,3.2115,3.0867,3.0867,326200.0],["2014-02-25",3.1075,3.1408,3.0784,3.1325,385500.0],["2014-02-26",3.1699,3.1824,3.1158,3.1491,424600.0],["2014-02-27",3.1699,3.1699,3.1325,3.1574,196600.0],["2014-02-28",3.1658,3.3072,3.1658,3.2614,318600.0],["2014-03-03",3.2365,3.407,3.1533,3.353,513700.0],["2014-03-04",3.407,3.432,3.2698,3.3405,599000.0],["2014-03-05",3.353,3.4486,3.353,3.4195,322200.0],["2014-03-06",3.4403,3.4778,3.3571,3.4278,396200.0],["2014-03-07",3.4237,3.4528,3.3488,3.3987,242700.0],["2014-03-10",3.3987,3.3987,3.249,3.353,412300.0],["2014-03-11",3.3405,3.4112,3.2531,3.2864,447300.0],["2014-03-12",3.2864,3.3613,3.2115,3.353,517700.0],["2014-03-13",3.3613,3.3613,3.1782,3.2282,291300.0],["2014-03-14",3.3405,3.407,3.3155,3.3488,955100.0],["2014-03-17",3.3946,3.4112,3.3197,3.3405,541700.0],["2014-03-18",3.3363,3.3654,3.199,3.3322,620300.0],["2014-03-19",3.3363,3.3862,3.3072,3.328,809500.0],["2014-03-20",3.3238,3.3654,3.3155,3.3488,677300.0],["2014-03-21",3.353,3.3779,3.3114,3.3238,1030200.0],["2014-03-24",3.3072,3.3238,3.2323,3.2989,387900.0],["2014-03-25",3.2864,3.3197,3.1949,3.2282,279500.0],["2014-03-26",3.2323,3.3238,3.1824,3.2157,587500.0],["2014-03-27",3.2074,3.2323,3.1117,3.1325,346100.0],["2014-03-28",3.1408,3.2406,3.1408,3.2198,214300.0],["2014-03-31",3.2198,3.2822,3.2032,3.2365,299600.0],["2014-04-01",3.2323,3.3322,3.224,3.3238,425600.0],["2014-04-02",3.328,3.3779,3.3072,3.3488,376300.0],["2014-04-03",3.3488,3.3696,3.2906,3.3238,398300.0],["2014-04-04",3.3322,3.3363,3.2365,3.3114,421500.0],["2014-04-07",3.2822,3.353,3.2614,3.3155,409700.0],["2014-04-08",3.3072,3.3363,3.2656,3.3322,502100.0],["2014-04-09",3.3363,3.353,3.3197,3.3322,772200.0],["2014-04-10",3.3322,3.3613,3.2864,3.3114,594000.0],["2014-04-11",3.2947,3.3114,3.2115,3.2323,582500.0],["2014-04-14",3.2282,3.2448,3.2032,3.224,553700.0],["2014-04-15",3.2157,3.2198,2.937,3.1866,960000.0],["2014-04-16",3.2157,3.2365,3.1866,3.2282,1087400.0],["2014-04-17",3.2198,3.249,3.1824,3.2198,478500.0],["2014-04-21",3.224,3.2864,3.2157,3.2739,256100.0],["2014-04-22",3.2698,3.3197,3.199,3.2864,259200.0],["2014-04-23",3.2739,3.3197,3.2198,3.2864,356600.0],["2014-04-24",3.3197,3.3197,3.249,3.2739,230400.0],["2014-04-25",3.2739,3.2864,3.2032,3.2406,310600.0],["2014-04-28",3.2531,3.3197,3.2365,3.3114,339700.0],["2014-04-29",3.328,3.3363,3.2198,3.2656,442600.0],["2014-04-30",3.2739,3.303,3.1408,3.249,583500.0],["2014-05-01",3.2531,3.2822,3.1574,3.2198,629800.0],["2014-05-02",3.2198,3.224,3.1616,3.1782,547600.0],["2014-05-05",3.1699,3.328,3.145,3.2157,385200.0],["2014-05-06",3.2115,3.2448,3.1574,3.2032,408000.0],["2014-05-07",3.1907,3.2032,3.0992,3.1658,470100.0],["2014-05-08",3.1699,3.2032,3.0659,3.0867,628100.0],["2014-05-09",3.0784,3.0909,3.041,3.0451,239600.0],["2014-05-12",3.0827,3.2245,3.0827,3.1744,407200.0],["2014-05-13",3.1786,3.1995,3.0827,3.091,396600.0],["2014-05-14",3.0952,3.1369,3.0451,3.066,389200.0],["2014-05-15",3.0576,3.0618,2.9992,3.0159,234300.0],["2014-05-16",3.0076,3.0618,3.0034,3.0451,187600.0],["2014-05-19",3.066,3.1035,3.0493,3.0743,284400.0],["2014-05-20",3.0952,3.1119,3.0201,3.0243,292600.0],["2014-05-21",3.0201,3.091,2.9909,3.0243,289600.0],["2014-05-22",3.0117,3.1494,3.0117,3.1119,408200.0],["2014-05-23",3.1035,3.1244,3.091,3.0952,167600.0],["2014-05-27",3.091,3.1244,3.0785,3.116,205100.0],["2014-05-28",3.0952,3.1202,3.066,3.0827,175500.0],["2014-05-29",3.0785,3.0868,3.0493,3.0868,369800.0],["2014-05-30",3.0743,3.1077,3.0409,3.0493,250300.0],["2014-06-02",3.0618,3.0743,2.8866,2.9158,546200.0],["2014-06-03",2.9367,2.9575,2.8491,2.8866,513000.0],["2014-06-04",2.8908,2.9784,2.8824,2.9742,284300.0],["2014-06-05",2.97,2.9951,2.8866,2.9533,514100.0],["2014-06-06",2.9825,3.0326,2.9659,3.0076,404400.0],["2014-06-09",2.9909,3.091,2.9825,3.0326,419000.0],["2014-06-10",3.0201,3.0493,2.9659,3.0076,278000.0],["2014-06-11",2.9659,3.0117,2.9617,2.9825,1150200.0],["2014-06-12",2.9825,2.9825,2.9283,2.9283,252700.0],["2014-06-13",2.9241,2.9408,2.8949,2.9075,301800.0],["2014-06-16",2.9075,2.9575,2.9033,2.9158,444100.0],["2014-06-17",2.9075,2.9158,2.8574,2.8783,688600.0],["2014-06-18",2.8783,2.9617,2.8073,2.9408,540400.0],["2014-06-19",2.9659,3.0034,2.92,2.9951,436200.0],["2014-06-20",2.9617,3.0493,2.9408,3.0368,807500.0],["2014-06-23",3.0368,3.0618,2.9909,3.0034,628700.0],["2014-06-24",3.0034,3.0409,2.9283,2.9492,564500.0],["2014-06-25",2.9617,3.0201,2.9492,2.9617,672900.0],["2014-06-26",2.9492,2.9825,2.92,2.9492,623000.0],["2014-06-27",2.945,3.0243,2.9241,2.9283,7056800.0],["2014-06-30",2.9367,3.0284,2.9158,3.0034,1108800.0],["2014-07-01",3.0117,3.0535,2.9575,2.97,770200.0],["2014-07-02",2.97,2.9784,2.9241,2.9325,455300.0],["2014-07-03",2.9325,2.9575,2.9116,2.9325,182000.0],["2014-07-07",2.92,2.9283,2.8073,2.8115,560900.0],["2014-07-08",2.799,2.799,2.7239,2.7698,573900.0],["2014-07-09",2.8616,2.9158,2.799,2.8032,336800.0],["2014-07-10",2.7364,2.7865,2.7114,2.7489,422400.0],["2014-07-11",2.7448,2.7948,2.7239,2.774,438200.0],["2014-07-14",2.8115,2.8574,2.7907,2.8449,307100.0],["2014-07-15",2.8449,2.8491,2.7948,2.8115,358200.0],["2014-07-16",2.8115,2.8699,2.7698,2.8657,431300.0],["2014-07-17",2.8365,2.8699,2.8073,2.8157,375300.0],["2014-07-18",2.799,2.8908,2.7948,2.8574,364500.0],["2014-07-21",2.8324,2.8532,2.8032,2.8365,260700.0],["2014-07-22",2.8574,2.8866,2.8365,2.8657,187400.0],["2014-07-23",2.8699,2.9283,2.8532,2.8866,385700.0],["2014-07-24",2.8866,2.9241,2.8282,2.8324,208900.0],["2014-07-25",2.7948,2.8282,2.7156,2.7323,362300.0],["2014-07-28",2.8157,2.9033,2.7907,2.8949,423000.0],["2014-07-29",2.8991,2.8991,2.8365,2.8574,264700.0],["2014-07-30",2.8699,2.8783,2.8157,2.8407,188200.0],["2014-07-31",2.8157,2.8157,2.7573,2.7615,316000.0],["2014-08-01",2.7615,2.7698,2.6739,2.6905,306000.0],["2014-08-04",2.7323,2.7323,2.6613,2.7114,250400.0],["2014-08-05",2.7114,2.7281,2.678,2.7239,274300.0],["2014-08-06",2.7114,2.7531,2.6447,2.7406,337600.0],["2014-08-07",2.7406,2.7615,2.678,2.6905,267200.0],["2014-08-08",2.6822,2.7114,2.6447,2.7072,118400.0],["2014-08-11",2.6989,2.7781,2.6655,2.7489,269700.0],["2014-08-12",2.7531,2.8115,2.7448,2.799,545100.0],["2014-08-13",2.8073,2.8824,2.799,2.8699,286400.0],["2014-08-14",2.8783,3.0785,2.8616,3.0409,609100.0],["2014-08-15",3.0743,3.0785,2.9533,3.0159,293300.0],["2014-08-18",3.0284,3.0993,2.9992,3.0952,320400.0],["2014-08-19",3.0868,3.0868,3.0034,3.0117,211700.0],["2014-08-20",3.0076,3.0618,3.0076,3.0243,223100.0],["2014-08-21",3.0243,3.0493,2.9617,3.0326,182900.0],["2014-08-22",3.0284,3.0535,2.9992,3.0493,267600.0],["2014-08-25",3.0701,3.0827,3.0076,3.0159,91200.0],["2014-08-26",3.0284,3.1035,3.0076,3.091,264300.0],["2014-08-27",3.0868,3.0868,3.0034,3.0159,210800.0],["2014-08-28",3.0034,3.0618,2.9617,2.9742,378000.0],["2014-08-29",2.97,2.97,2.8657,2.92,511400.0],["2014-09-02",2.9158,2.9158,2.8199,2.824,436200.0],["2014-09-03",2.8282,2.8407,2.7114,2.7197,413800.0],["2014-09-04",2.7323,2.7406,2.6447,2.6613,2469300.0],["2014-09-05",2.6362,2.6697,2.5986,2.6237,1135700.0],["2014-09-08",2.6237,2.7074,2.6153,2.7032,395500.0],["2014-09-09",2.7032,2.7074,2.6488,2.6739,337900.0],["2014-09-10",2.6948,2.971,2.6823,2.9166,1714300.0],["2014-09-11",2.8915,2.9082,2.7827,2.8915,1271100.0],["2014-09-12",2.9124,2.9375,2.8455,2.858,573700.0],["2014-09-15",2.8497,2.925,2.8078,2.9166,1047700.0],["2014-09-16",2.9041,2.9041,2.8371,2.8831,1033300.0],["2014-09-17",2.8915,2.9208,2.8455,2.8664,1068000.0],["2014-09-18",2.8789,2.8915,2.8287,2.8622,870100.0],["2014-09-19",2.8664,2.8957,2.745,2.8162,1613900.0],["2014-09-22",2.7911,2.7994,2.6362,2.6446,656400.0],["2014-09-23",2.6362,2.6572,2.5986,2.6321,852400.0],["2014-09-24",2.6404,2.6572,2.5567,2.653,1092200.0],["2014-09-25",2.6572,2.6697,2.5484,2.5526,2002000.0],["2014-09-26",2.5693,2.6153,2.5149,2.5986,1130200.0],["2014-09-29",2.5609,2.6111,2.5358,2.5567,662800.0],["2014-09-30",2.5609,2.5944,2.5316,2.5777,1899700.0],["2014-10-01",2.586,2.7409,2.5693,2.6948,1969900.0],["2014-10-02",2.6865,2.6906,2.5818,2.6488,1254700.0],["2014-10-03",2.6739,2.6739,2.5986,2.6195,611300.0],["2014-10-06",2.6153,2.6488,2.5442,2.5777,518600.0],["2014-10-07",2.5651,2.5651,2.4689,2.473,501400.0],["2014-10-08",2.4647,2.4647,2.2931,2.4396,1345500.0],["2014-10-09",2.4354,2.4521,2.3098,2.3308,960100.0],["2014-10-10",2.3098,2.3852,2.2638,2.314,1414500.0],["2014-10-13",2.3391,2.3642,2.2094,2.2178,1349900.0],["2014-10-14",2.2262,2.3266,2.1759,2.3224,1338800.0],["2014-10-15",2.2889,2.5065,2.2764,2.4982,1449500.0],["2014-10-16",2.4479,2.5777,2.427,2.5274,1615900.0],["2014-10-17",2.6321,2.6613,2.5233,2.5777,1595200.0],["2014-10-20",2.5777,2.6404,2.5484,2.5567,444800.0],["2014-10-21",2.5777,2.6781,2.5777,2.6446,510000.0],["2014-10-22",2.653,2.6572,2.5149,2.5149,616400.0],["2014-10-23",2.5484,2.5818,2.494,2.5316,816400.0],["2014-10-24",2.54,2.5651,2.5107,2.5609,313900.0],["2014-10-27",2.5316,2.5526,2.4814,2.5023,341500.0],["2014-10-28",2.5316,2.6446,2.5274,2.6362,2128500.0],["2014-10-29",2.653,2.8287,2.653,2.7743,1399700.0],["2014-10-30",2.7409,2.7827,2.7199,2.7325,571700.0],["2014-10-31",2.8204,2.8204,2.7157,2.7869,479300.0],["2014-11-03",2.7827,2.8204,2.745,2.7576,352600.0],["2014-11-04",2.766,2.8036,2.6362,2.6655,378600.0],["2014-11-05",2.6781,2.7032,2.5986,2.6237,607200.0],["2014-11-06",2.6237,2.6781,2.6153,2.6781,248200.0],["2014-11-07",2.6823,2.7116,2.6488,2.7116,312400.0],["2014-11-10",2.7283,2.7325,2.6446,2.6948,275100.0],["2014-11-11",2.6906,2.7618,2.5986,2.6739,457400.0],["2014-11-12",2.6488,2.7199,2.6488,2.6906,341900.0],["2014-11-13",2.6781,2.7074,2.5651,2.6111,695800.0],["2014-11-14",2.6655,2.6906,2.586,2.6237,473700.0],["2014-11-17",2.607,2.6488,2.54,2.586,325000.0],["2014-11-18",2.5902,2.6448,2.5524,2.5818,732400.0],["2014-11-19",2.5944,2.6196,2.4769,2.4769,889800.0],["2014-11-20",2.4727,2.5482,2.4517,2.4601,2230700.0],["2014-11-21",2.5063,2.5482,2.4475,2.4559,838300.0],["2014-11-24",2.4685,2.5692,2.4559,2.5524,370400.0],["2014-11-25",2.5608,2.6826,2.5608,2.6532,935900.0],["2014-11-26",2.6448,2.6658,2.5818,2.6448,566800.0],["2014-11-28",2.6574,2.7288,2.6196,2.6322,1533900.0],["2014-12-01",2.6448,2.7707,2.5063,2.5398,2448300.0],["2014-12-02",2.5357,2.6028,2.5357,2.544,2797600.0],["2014-12-03",2.5524,2.6448,2.5231,2.5734,1276800.0],["2014-12-04",2.5776,2.6238,2.5608,2.5902,1187600.0],["2014-12-05",2.607,2.649,2.5692,2.5734,927200.0],["2014-12-08",2.5734,2.5818,2.4097,2.4475,1372600.0],["2014-12-09",2.4139,2.5566,2.3971,2.5482,1692300.0],["2014-12-10",2.5273,2.6406,2.5105,2.5608,2024100.0],["2014-12-11",2.5608,2.6868,2.5524,2.6112,1783000.0],["2014-12-12",2.7078,2.9093,2.6994,2.7875,4920800.0],["2014-12-15",2.8253,3.0772,2.8211,2.9471,2619000.0],["2014-12-16",2.9513,3.01,2.8547,2.8799,2022500.0],["2014-12-17",2.8715,2.9806,2.8589,2.9429,2115200.0],["2014-12-18",2.9932,3.0352,2.8757,3.0058,1294100.0],["2014-12-19",3.0058,3.031,2.8631,2.9345,1537400.0],["2014-12-22",2.9387,3.0184,2.8799,3.0142,2482500.0],["2014-12-23",3.01,3.0394,2.9723,3.01,1705500.0],["2014-12-24",2.9806,3.0058,2.9345,2.9932,336200.0],["2014-12-26",3.0016,3.1234,2.989,3.0436,541800.0],["2014-12-29",3.031,3.0646,2.9765,3.0016,538000.0],["2014-12-30",2.9806,3.0688,2.9387,3.0604,1102300.0],["2014-12-31",3.0604,3.1108,3.0436,3.0688,740100.0],["2015-01-02",3.1066,3.2577,3.0394,3.2367,1273500.0],["2015-01-05",3.2493,3.2493,3.0688,3.115,1377400.0],["2015-01-06",3.1318,3.2493,3.0856,3.178,2819200.0],["2015-01-07",3.2409,3.4173,3.2367,3.3963,7114400.0],["2015-01-08",3.4424,3.5936,3.4424,3.5894,4189200.0],["2015-01-09",3.6146,3.7951,3.6146,3.7153,4646200.0],["2015-01-12",3.7573,3.8706,3.7195,3.7993,3662600.0],["2015-01-13",3.8497,3.9084,3.6649,3.6985,3606600.0],["2015-01-14",3.6523,3.6565,3.5348,3.56,3073500.0],["2015-01-15",3.5726,3.581,3.3459,3.5054,2829900.0],["2015-01-16",3.4466,3.4718,3.3459,3.4718,2348500.0],["2015-01-20",3.5138,3.5852,3.4005,3.518,2979900.0],["2015-01-21",3.4844,3.4886,3.2031,3.2745,3505600.0],["2015-01-22",3.2997,3.3795,3.2451,3.3501,1847700.0],["2015-01-23",3.434,3.4802,3.2913,3.3795,2220300.0],["2015-01-26",3.3669,3.4592,3.3375,3.3837,1875800.0],["2015-01-27",3.3375,3.3711,3.2745,3.3249,3300200.0],["2015-01-28",3.3543,3.3543,3.1864,3.3039,4132400.0],["2015-01-29",3.2913,3.3333,3.1234,3.2745,4732100.0],["2015-01-30",3.2367,3.2661,3.0436,3.0856,5802000.0],["2015-02-02",3.115,3.1738,3.0352,3.0562,4226800.0],["2015-02-03",3.0688,3.1192,2.9639,2.9681,3359300.0],["2015-02-04",2.9093,3.0226,2.9009,2.9681,1952000.0],["2015-02-05",2.9639,3.1066,2.9513,3.094,3310600.0],["2015-02-06",3.0855,3.0982,2.9841,2.9883,2375600.0],["2015-02-09",2.9756,3.0264,2.8996,2.9038,2095000.0],["2015-02-10",2.9799,3.0433,2.8953,2.9418,2563400.0],["2015-02-11",2.9376,3.0686,2.9292,3.0137,1410100.0],["2015-02-12",3.0137,3.0348,2.9165,2.9334,1295300.0],["2015-02-13",2.9292,3.0052,2.9207,2.9545,1468700.0],["2015-02-17",3.0855,3.1194,2.9418,2.9714,1787700.0],["2015-02-18",2.9756,3.1067,2.9672,3.0855,2651400.0],["2015-02-19",3.0898,3.1701,3.0729,3.1067,1881800.0],["2015-02-20",3.1701,3.1701,3.056,3.0686,1098300.0],["2015-02-23",3.0517,3.0982,3.0179,3.0475,1335400.0],["2015-02-24",3.0433,3.0475,2.9545,2.9799,1015400.0],["2015-02-25",2.9672,2.9883,2.9165,2.9249,1188800.0],["2015-02-26",2.9714,2.9841,2.9249,2.9756,1325600.0],["2015-02-27",2.9756,2.9841,2.9165,2.9165,1172200.0],["2015-03-02",2.9207,2.9292,2.7939,2.8742,1861100.0],["2015-03-03",2.8658,2.9756,2.8615,2.9249,1156400.0],["2015-03-04",2.9461,2.9799,2.8742,2.9376,1242000.0],["2015-03-05",2.963,2.9672,2.8193,2.908,892900.0],["2015-03-06",2.8996,2.9672,2.8488,2.8531,860100.0],["2015-03-09",2.8658,2.8827,2.7897,2.8319,1078600.0],["2015-03-10",2.8066,2.8108,2.6967,2.7474,1197800.0],["2015-03-11",2.7432,2.8023,2.7051,2.7939,776700.0],["2015-03-12",2.8488,2.8658,2.7981,2.8235,1161400.0],["2015-03-13",2.8277,2.8615,2.7728,2.8615,760600.0],["2015-03-16",2.8658,2.9968,2.8615,2.9038,2720700.0],["2015-03-17",2.8996,2.9207,2.8488,2.908,1501400.0],["2015-03-18",2.8996,2.9587,2.8869,2.9334,1292500.0],["2015-03-19",2.9249,2.9503,2.8742,2.9207,1383400.0],["2015-03-20",2.9418,2.9461,2.8827,2.9122,1488600.0],["2015-03-23",2.908,2.9545,2.8953,2.9249,1365500.0],["2015-03-24",2.9165,2.9799,2.87,2.9799,2171900.0],["2015-03-25",2.9968,3.001,2.9207,2.9292,836900.0],["2015-03-26",2.9292,3.0221,2.9249,3.001,2146200.0],["2015-03-27",2.9926,3.0052,2.9545,2.9841,914800.0],["2015-03-30",2.9799,3.001,2.908,2.9207,1212400.0],["2015-03-31",2.8827,2.9587,2.8573,2.9503,1041100.0],["2015-04-01",2.9461,2.9841,2.9165,2.9461,806000.0],["2015-04-02",2.9545,3.0433,2.908,3.0306,1238800.0],["2015-04-06",3.0052,3.0771,2.9926,3.0602,1108600.0],["2015-04-07",3.0855,3.1659,3.0686,3.1109,1483600.0],["2015-04-08",3.1109,3.1659,3.0221,3.0855,1246000.0],["2015-04-09",3.094,3.2335,3.0898,3.1574,993300.0],["2015-04-10",3.2039,3.3814,3.1701,3.3561,2606600.0],["2015-04-13",3.3772,3.3814,3.2884,3.2884,1165800.0],["2015-04-14",3.2927,3.4321,3.2884,3.4237,1129700.0],["2015-04-15",3.4406,3.4871,3.3053,3.3476,2283600.0],["2015-04-16",3.3392,3.3434,3.2419,3.2884,1607700.0],["2015-04-17",3.2588,3.2969,3.2208,3.2546,881500.0],["2015-04-20",3.2588,3.3391,3.2377,3.3265,833900.0],["2015-04-21",3.3307,3.3392,3.2462,3.2631,1033700.0],["2015-04-22",3.2673,3.2969,3.2419,3.2462,1079300.0],["2015-04-23",3.2546,3.3814,3.2039,3.318,1144200.0],["2015-04-24",3.3265,3.3434,3.2081,3.3307,1214000.0],["2015-04-27",3.3307,3.3603,3.2588,3.2631,1380000.0],["2015-04-28",3.3053,3.3856,3.2293,3.3814,1462500.0],["2015-04-29",3.4237,3.5632,3.3096,3.3814,1635200.0],["2015-04-30",3.3814,3.4871,3.3476,3.3814,2248800.0],["2015-05-01",3.3941,3.4829,3.3899,3.4744,1314800.0],["2015-05-04",3.4871,3.5082,3.411,3.4575,876200.0],["2015-05-05",3.4617,3.4702,3.2884,3.3053,1255800.0],["2015-05-06",3.2969,3.3645,3.1997,3.1997,1719000.0],["2015-05-07",3.1997,3.2715,3.1912,3.2081,2014000.0],["2015-05-08",3.2335,3.2546,3.1363,3.1912,2401800.0],["2015-05-11",3.174,3.2343,3.1395,3.1826,1147700.0],["2015-05-12",3.1955,3.1998,3.0748,3.0791,2157900.0],["2015-05-13",3.1093,3.2602,3.092,3.2386,1791200.0],["2015-05-14",3.2559,3.3766,3.2559,3.3594,1272200.0],["2015-05-15",3.3637,3.4543,3.3421,3.45,1293000.0],["2015-05-18",3.4413,3.5276,3.3723,3.4068,1983300.0],["2015-05-19",3.4068,3.4715,3.3853,3.4327,950000.0],["2015-05-20",3.4241,3.4974,3.4025,3.4543,1433800.0],["2015-05-21",3.45,3.5146,3.45,3.4586,747100.0],["2015-05-22",3.4586,3.5362,3.4543,3.4888,1282600.0],["2015-05-26",3.4715,3.4888,3.4284,3.45,1314700.0],["2015-05-27",3.45,3.4974,3.437,3.4888,1311600.0],["2015-05-28",3.4801,3.5103,3.4327,3.4413,1031500.0],["2015-05-29",3.437,3.4629,3.3853,3.4025,788300.0],["2015-06-01",3.4111,3.4241,3.3551,3.4068,840700.0],["2015-06-02",3.4025,3.4715,3.381,3.4672,1020700.0],["2015-06-03",3.4629,3.4715,3.3982,3.4672,694900.0],["2015-06-04",3.437,3.4888,3.3637,3.4284,718700.0],["2015-06-05",3.4241,3.5319,3.3939,3.5146,1132700.0],["2015-06-08",3.519,3.5405,3.4586,3.506,996000.0],["2015-06-09",3.5017,3.588,3.4758,3.5319,1184600.0],["2015-06-10",3.5535,3.6138,3.5146,3.5319,1022500.0],["2015-06-11",3.5233,3.5578,3.4888,3.5319,1583900.0],["2015-06-12",3.5233,3.5621,3.4845,3.5319,967200.0],["2015-06-15",3.5276,3.5362,3.4715,3.4888,1023300.0],["2015-06-16",3.4758,3.506,3.4543,3.4629,889000.0],["2015-06-17",3.4758,3.5276,3.4629,3.4758,693900.0],["2015-06-18",3.4888,3.519,3.4629,3.4931,1844600.0],["2015-06-19",3.5103,3.5103,3.4155,3.4586,1900800.0],["2015-06-22",3.4672,3.5319,3.4543,3.4758,1533900.0],["2015-06-23",3.4888,3.6871,3.4629,3.6526,3628200.0],["2015-06-24",3.6483,3.6915,3.5793,3.588,1076900.0],["2015-06-25",3.6095,3.6095,3.4155,3.4284,1336300.0],["2015-06-26",3.4715,3.575,3.4543,3.4845,1815400.0],["2015-06-29",3.4629,3.5146,3.4068,3.4198,1465800.0],["2015-06-30",3.4543,3.4629,3.312,3.3508,1274300.0],["2015-07-01",3.4068,3.5276,3.3637,3.3896,1770100.0],["2015-07-02",3.3982,3.4931,3.3896,3.4758,766400.0],["2015-07-06",3.45,3.4931,3.3982,3.4456,756900.0],["2015-07-07",3.45,3.4629,3.3465,3.4456,888700.0],["2015-07-08",3.4068,3.4198,3.299,3.3206,716200.0],["2015-07-09",3.3551,3.4155,3.3465,3.3551,561900.0],["2015-07-10",3.381,3.4586,3.3723,3.4543,541200.0],["2015-07-13",3.4629,3.5448,3.45,3.5146,611100.0],["2015-07-14",3.5233,3.5405,3.4974,3.5146,1036900.0],["2015-07-15",3.519,3.5405,3.4543,3.4888,685000.0],["2015-07-16",3.506,3.6095,3.437,3.575,1724800.0],["2015-07-17",3.5793,3.6958,3.5491,3.6354,2373500.0],["2015-07-20",3.7346,3.7432,3.6181,3.6613,2526100.0],["2015-07-21",3.6699,3.7993,3.6699,3.7605,2839800.0],["2015-07-22",3.7691,3.851,3.7087,3.8381,2408800.0],["2015-07-23",3.8596,3.8769,3.5923,3.6311,1963100.0],["2015-07-24",3.6354,3.6613,3.5836,3.6138,1196900.0],["2015-07-27",3.6095,3.7216,3.5405,3.6958,1839200.0],["2015-07-28",3.6958,3.7863,3.6613,3.7087,2096200.0],["2015-07-29",3.7734,3.7906,3.6009,3.6871,2135900.0],["2015-07-30",3.6785,3.6785,3.5233,3.5448,2283000.0],["2015-07-31",3.5578,3.5621,3.4198,3.4284,1358200.0],["2015-08-03",3.4198,3.4543,3.3896,3.4068,1230000.0],["2015-08-04",3.4155,3.437,3.3206,3.3421,1409300.0],["2015-08-05",3.3551,3.3853,3.2042,3.2559,2165600.0],["2015-08-06",3.2775,3.3206,3.2128,3.312,1257900.0],["2015-08-07",3.2818,3.3292,3.2386,3.2904,1072300.0],["2015-08-10",3.2464,3.3652,3.2464,3.2992,1861200.0],["2015-08-11",3.2948,3.3124,3.2508,3.3036,1353600.0],["2015-08-12",3.2772,3.2772,3.0309,3.1716,2275000.0],["2015-08-13",3.1848,3.286,3.1408,3.2728,1708400.0],["2015-08-14",3.2728,3.286,3.1936,3.286,1330200.0],["2015-08-17",3.2684,3.33,3.2376,3.3036,1382800.0],["2015-08-18",3.3212,3.3344,3.176,3.22,1733900.0],["2015-08-19",3.2112,3.22,3.1144,3.1408,1228200.0],["2015-08-20",3.1188,3.1232,3.0617,3.088,1819400.0],["2015-08-21",3.0353,3.2068,3.0089,3.0968,2338400.0],["2015-08-24",2.9253,3.0793,2.6614,2.9077,2844600.0],["2015-08-25",2.9957,3.1144,2.9825,2.9957,1880300.0],["2015-08-26",3.0573,3.0793,2.9693,3.0793,1369100.0],["2015-08-27",3.0924,3.1892,3.0793,3.1276,1669200.0],["2015-08-28",3.1672,3.2068,3.1232,3.1848,934000.0],["2015-08-31",3.1584,3.2068,3.1276,3.1452,944600.0],["2015-09-01",3.1012,3.132,3.0485,3.11,1551000.0],["2015-09-02",3.132,3.154,3.0749,3.1408,1327400.0],["2015-09-03",3.1892,3.33,3.1892,3.2684,2283700.0],["2015-09-04",3.22,3.286,3.22,3.264,956400.0],["2015-09-08",3.3036,3.3344,3.2728,3.2992,888300.0],["2015-09-09",3.3212,3.33,3.2596,3.2684,762600.0],["2015-09-10",3.264,3.3036,3.242,3.2948,777900.0],["2015-09-11",3.2772,3.2904,3.22,3.2596,590400.0],["2015-09-14",3.3432,3.3652,3.2068,3.264,680100.0],["2015-09-15",3.2772,3.3476,3.2508,3.3388,1347600.0],["2015-09-16",3.3696,3.4356,3.3564,3.418,1491500.0],["2015-09-17",3.4224,3.5191,3.4136,3.5059,2178500.0],["2015-09-18",3.462,3.5191,3.4488,3.4576,1889400.0],["2015-09-21",3.5279,3.6027,3.4928,3.5367,1870500.0],["2015-09-22",3.5059,3.5367,3.462,3.5147,1517900.0],["2015-09-23",3.5059,3.5367,3.352,3.4048,1412200.0],["2015-09-24",3.4004,3.4576,3.3652,3.3872,2387300.0],["2015-09-25",3.4092,3.4136,3.2288,3.242,1557600.0],["2015-09-28",3.2376,3.2684,3.1716,3.176,1422400.0],["2015-09-29",3.22,3.2772,3.176,3.2024,1438600.0],["2015-09-30",3.2376,3.2816,3.1672,3.264,1569500.0],["2015-10-01",3.2992,3.4048,3.2816,3.3608,1732500.0],["2015-10-02",3.3564,3.4884,3.3212,3.4752,2393800.0],["2015-10-05",3.5807,3.6951,3.5059,3.6687,3218900.0],["2015-10-06",3.6731,3.6951,3.5983,3.6291,1773400.0],["2015-10-07",3.6379,3.6907,3.5807,3.6291,2049100.0],["2015-10-08",3.6291,3.7347,3.6203,3.6951,2010900.0],["2015-10-09",3.7171,3.7479,3.6027,3.6643,1897300.0],["2015-10-12",3.6907,3.6951,3.5983,3.6863,822800.0],["2015-10-13",3.6511,3.7303,3.5807,3.5851,1455000.0],["2015-10-14",3.5763,3.6291,3.5367,3.5499,1445200.0],["2015-10-15",3.5543,3.6423,3.5543,3.6423,1073000.0],["2015-10-16",3.6555,3.7259,3.5719,3.6511,1058800.0],["2015-10-19",3.6115,3.6203,3.4796,3.5015,1335900.0],["2015-10-20",3.4971,3.5279,3.484,3.5279,1106200.0],["2015-10-21",3.5499,3.6951,3.5411,3.5763,1586000.0],["2015-10-22",3.6159,3.6247,3.5015,3.5279,1546900.0],["2015-10-23",3.5411,3.5983,3.4884,3.5631,1049400.0],["2015-10-26",3.5587,3.5807,3.4092,3.4224,945000.0],["2015-10-27",3.418,3.4268,3.2904,3.374,1610500.0],["2015-10-28",3.396,3.4488,3.2948,3.4136,1896800.0],["2015-10-29",3.4092,3.5191,3.3784,3.4048,1373900.0],["2015-10-30",3.4224,3.5103,3.3872,3.4576,1542100.0],["2015-11-02",3.4752,3.5631,3.462,3.5587,1962700.0],["2015-11-03",3.5499,3.5763,3.5015,3.5631,1324200.0],["2015-11-04",3.5499,3.5631,3.2992,3.3652,2922300.0],["2015-11-05",3.3564,3.4004,3.2288,3.242,1874000.0],["2015-11-06",3.2684,3.3696,3.2552,3.3652,1048300.0],["2015-11-09",3.3652,3.3696,3.3124,3.3432,752300.0],["2015-11-10",3.3344,3.374,3.264,3.286,789800.0],["2015-11-11",3.308,3.308,3.1716,3.198,910900.0],["2015-11-12",3.1672,3.2244,3.1452,3.198,1884200.0],["2015-11-13",3.2567,3.3379,3.189,3.2612,989200.0],["2015-11-16",3.2702,3.392,3.2657,3.3739,813400.0],["2015-11-17",3.3694,3.3784,3.2251,3.2251,820500.0],["2015-11-18",3.2476,3.2702,3.2025,3.2386,1535100.0],["2015-11-19",3.2116,3.2476,3.1619,3.1619,1409700.0],["2015-11-20",3.1845,3.2431,3.1619,3.207,947100.0],["2015-11-23",3.2251,3.2837,3.207,3.2792,1854400.0],["2015-11-24",3.3018,3.3514,3.2341,3.3063,1209600.0],["2015-11-25",3.3018,3.3649,3.2747,3.3649,1386300.0],["2015-11-27",3.383,3.5363,3.3649,3.5047,1353700.0],["2015-11-30",3.5002,3.5002,3.3604,3.383,1468300.0],["2015-12-01",3.4371,3.5138,3.383,3.4732,2960900.0],["2015-12-02",3.5138,3.631,3.4461,3.4822,2984100.0],["2015-12-03",3.5273,3.5769,3.4641,3.5183,1730300.0],["2015-12-04",3.5408,3.631,3.5183,3.6265,3703100.0],["2015-12-07",3.6265,3.631,3.5679,3.6175,1539900.0],["2015-12-08",3.5724,3.6761,3.5724,3.6265,3126600.0],["2015-12-09",3.6401,3.7167,3.6085,3.7122,2182500.0],["2015-12-10",3.7032,3.7167,3.622,3.6401,1402500.0],["2015-12-11",3.6265,3.6491,3.5183,3.5273,1485800.0],["2015-12-14",3.5138,3.5679,3.3875,3.5318,2401900.0],["2015-12-15",3.5273,3.6085,3.5047,3.595,2834300.0],["2015-12-16",3.6085,3.6356,3.5273,3.631,1730800.0],["2015-12-17",3.6265,3.6265,3.41,3.4236,2057300.0],["2015-12-18",3.419,3.6085,3.4055,3.4957,3737400.0],["2015-12-21",3.5273,3.5544,3.4732,3.5183,1619400.0],["2015-12-22",3.5363,3.6852,3.5273,3.6581,2193500.0],["2015-12-23",3.6807,3.7077,3.622,3.6536,2513800.0],["2015-12-24",3.6536,3.7077,3.6401,3.6536,771500.0],["2015-12-28",3.6536,3.6536,3.5859,3.622,1106800.0],["2015-12-29",3.6401,3.6671,3.5769,3.6085,1306700.0],["2015-12-30",3.5904,3.6942,3.5724,3.6852,1205000.0],["2015-12-31",3.6761,3.6761,3.6175,3.6491,1358200.0],["2016-01-04",3.631,3.6356,3.5228,3.5318,1605300.0],["2016-01-05",3.5544,3.5769,3.3739,3.3784,1708000.0],["2016-01-06",3.3649,3.4416,3.3018,3.3333,1991300.0],["2016-01-07",3.2702,3.3333,3.198,3.2431,1690900.0],["2016-01-08",3.2567,3.2927,3.1484,3.2025,1982000.0],["2016-01-11",3.1845,3.189,2.9905,2.9996,1938300.0],["2016-01-12",2.9499,2.959,2.6342,2.8733,5128200.0],["2016-01-13",2.8733,2.9364,2.5981,2.6162,2736800.0],["2016-01-14",2.6026,2.6477,2.4447,2.6162,3102100.0],["2016-01-15",2.5079,2.5575,2.359,2.4853,2540700.0],["2016-01-19",2.5305,2.6387,2.5305,2.5575,2676400.0],["2016-01-20",2.5259,2.5259,2.323,2.4177,3504700.0],["2016-01-21",2.4538,2.6026,2.4222,2.5801,6855100.0],["2016-01-22",2.6387,2.7334,2.5801,2.6297,2435800.0],["2016-01-25",2.6116,2.6387,2.5034,2.5079,1688800.0],["2016-01-26",2.6162,2.6162,2.4899,2.5981,2852400.0],["2016-01-27",2.6252,2.6432,2.5214,2.571,3058200.0],["2016-01-28",2.6613,2.7064,2.5259,2.5395,1723500.0],["2016-01-29",2.571,2.6162,2.5305,2.6071,2386900.0],["2016-02-01",2.6116,2.6793,2.5575,2.6658,2401500.0],["2016-02-02",2.6162,2.6297,2.5485,2.571,2568300.0],["2016-02-03",2.5846,2.6703,2.4899,2.6703,3246700.0],["2016-02-04",2.5981,2.7244,2.553,2.6071,3414700.0],["2016-02-05",2.6207,2.7064,2.6026,2.6297,2972300.0],["2016-02-08",2.6026,2.6026,2.3636,2.4538,3152700.0],["2016-02-09",2.4448,2.4853,2.3636,2.3681,2059800.0],["2016-02-10",2.3906,2.3906,2.2282,2.3275,4246100.0],["2016-02-11",2.2946,2.4356,2.2946,2.3463,2848400.0],["2016-02-12",2.4403,2.666,2.4215,2.6284,3821300.0],["2016-02-16",2.6848,2.7224,2.5673,2.6754,2030200.0],["2016-02-17",2.7036,2.8165,2.6848,2.6942,2463300.0],["2016-02-18",2.7224,2.7459,2.6613,2.6895,1922800.0],["2016-02-19",2.6754,2.8541,2.619,2.8494,2094100.0],["2016-02-22",2.8729,2.9293,2.8118,2.8259,1605300.0],["2016-02-23",2.8024,2.84,2.7365,2.7365,1355700.0],["2016-02-24",2.7036,2.7318,2.6049,2.7177,1645100.0],["2016-02-25",2.7271,2.7507,2.6519,2.7177,2178500.0],["2016-02-26",2.7459,2.7554,2.6613,2.7036,1637400.0],["2016-02-29",2.6942,2.7836,2.6848,2.7412,2566000.0],["2016-03-01",2.7601,2.8118,2.7412,2.7648,1701400.0],["2016-03-02",2.7459,2.7459,2.6096,2.6707,2302400.0],["2016-03-03",2.6707,2.7412,2.6378,2.7365,1521700.0],["2016-03-04",2.7977,2.9105,2.7554,2.793,2548500.0],["2016-03-07",2.8447,3.0234,2.8353,2.9669,2449200.0],["2016-03-08",2.9387,2.9763,2.7977,2.8259,1793900.0],["2016-03-09",2.84,2.8964,2.8024,2.8635,1140800.0],["2016-03-10",2.8729,2.8964,2.8071,2.8823,1588300.0],["2016-03-11",2.8964,3.0234,2.8964,3.0234,1515500.0],["2016-03-14",3.0234,3.0328,2.9669,2.9952,1186600.0],["2016-03-15",2.9716,2.981,2.887,2.934,1620100.0],["2016-03-16",2.9246,3.0469,2.9199,2.9716,2132700.0],["2016-03-17",2.981,3.0281,2.9387,2.9622,1713600.0],["2016-03-18",2.981,2.981,2.8024,2.8776,2577000.0],["2016-03-21",2.8588,2.8964,2.6848,2.7271,2238100.0],["2016-03-22",2.7083,2.7224,2.6613,2.6848,1840700.0],["2016-03-23",2.6942,2.713,2.5344,2.5908,2566300.0],["2016-03-24",2.5814,2.6942,2.5344,2.6942,1713500.0],["2016-03-28",2.6942,2.7036,2.5861,2.6284,1722200.0],["2016-03-29",2.5955,2.666,2.5485,2.6331,1864900.0],["2016-03-30",2.6613,2.7883,2.6378,2.7412,2469900.0],["2016-03-31",2.7459,2.8071,2.6848,2.7083,2595100.0],["2016-04-01",2.6895,2.713,2.6378,2.6707,1210500.0],["2016-04-04",2.6801,2.6989,2.6096,2.6096,1372700.0],["2016-04-05",2.5955,2.6472,2.5814,2.6331,1674300.0],["2016-04-06",2.6472,2.6566,2.5814,2.6425,1531300.0],["2016-04-07",2.6049,2.6378,2.5814,2.6002,1453700.0],["2016-04-08",2.6237,2.6284,2.5626,2.6002,1717100.0],["2016-04-11",2.6143,2.7224,2.6096,2.6848,1644800.0],["2016-04-12",2.6989,2.7883,2.6942,2.7365,1489700.0],["2016-04-13",2.7459,2.8118,2.7224,2.7789,1827800.0],["2016-04-14",2.7836,2.8212,2.7318,2.7695,1648300.0],["2016-04-15",2.7648,2.7789,2.6707,2.6801,3166100.0],["2016-04-18",2.6707,2.8306,2.666,2.8165,1695200.0],["2016-04-19",2.8212,2.8682,2.7554,2.7836,2453200.0],["2016-04-20",2.793,2.8259,2.7648,2.7977,1429200.0],["2016-04-21",2.7977,2.8024,2.7036,2.7789,1091400.0],["2016-04-22",2.7883,2.8212,2.7695,2.793,1007000.0],["2016-04-25",2.8118,2.8588,2.6895,2.7459,2528600.0],["2016-04-26",2.7789,2.793,2.7224,2.7789,1683100.0],["2016-04-27",2.8071,2.8306,2.7836,2.7977,2089100.0],["2016-04-28",2.793,2.8071,2.7365,2.7695,2353400.0],["2016-04-29",2.7883,2.8071,2.6472,2.6989,3391500.0],["2016-05-02",2.7036,2.7271,2.6143,2.7224,2369800.0],["2016-05-03",2.7836,2.7977,2.6331,2.6378,3668100.0],["2016-05-04",2.6754,2.6848,2.5861,2.5955,5096700.0],["2016-05-05",2.6331,2.7224,2.6284,2.6613,2641600.0],["2016-05-06",2.6754,2.7507,2.6566,2.6848,1996400.0],["2016-05-09",2.7224,2.8212,2.7036,2.7977,3019900.0],["2016-05-10",2.8118,2.8212,2.7365,2.7412,2536900.0],["2016-05-11",2.7742,2.793,2.7083,2.7742,4232700.0],["2016-05-12",2.8134,2.8527,2.7398,2.7545,2224200.0],["2016-05-13",2.7594,2.7987,2.7103,2.7398,1411800.0],["2016-05-16",2.7742,2.7889,2.7152,2.7545,1535300.0],["2016-05-17",2.7496,2.7889,2.7202,2.7202,1672500.0],["2016-05-18",2.7202,2.7349,2.6367,2.6563,2448900.0],["2016-05-19",2.6465,2.6563,2.563,2.617,1912500.0],["2016-05-20",2.622,2.6367,2.5974,2.6269,977400.0],["2016-05-23",2.6121,2.6318,2.563,2.5679,1374700.0],["2016-05-24",2.5778,2.5827,2.5139,2.5778,1686200.0],["2016-05-25",2.5728,2.6809,2.5728,2.617,2306700.0],["2016-05-26",2.6416,2.676,2.5679,2.5729,1830200.0],["2016-05-27",2.5778,2.676,2.5778,2.6514,2259400.0],["2016-05-31",2.6661,2.7594,2.6563,2.6809,3184600.0],["2016-06-01",2.6858,2.7054,2.6367,2.6612,2632400.0],["2016-06-02",2.6612,2.676,2.617,2.6612,1762900.0],["2016-06-03",2.6809,2.7938,2.676,2.7643,3410400.0],["2016-06-06",2.7889,2.8822,2.7545,2.7693,3648600.0],["2016-06-07",2.7791,2.8282,2.7643,2.7643,2852100.0],["2016-06-08",2.7693,2.8822,2.7693,2.8576,5303700.0],["2016-06-09",2.8233,2.8331,2.7742,2.7742,2097100.0],["2016-06-10",2.7742,2.7987,2.7005,2.7202,2269700.0],["2016-06-13",2.7545,2.7742,2.676,2.7103,2715100.0],["2016-06-14",2.7202,2.7349,2.5778,2.5827,3263300.0],["2016-06-15",2.6023,2.6318,2.5238,2.5238,2724100.0],["2016-06-16",2.5237,2.5581,2.4305,2.4648,3581300.0],["2016-06-17",2.4845,2.5483,2.4796,2.4845,2957900.0],["2016-06-20",2.5483,2.6023,2.5237,2.5679,1825900.0],["2016-06-21",2.5581,2.563,2.4943,2.5287,2473700.0],["2016-06-22",2.5287,2.5532,2.5139,2.5336,1130400.0],["2016-06-23",2.5532,2.6023,2.5532,2.5729,1468000.0],["2016-06-24",2.4403,2.5778,2.4403,2.5238,2805400.0],["2016-06-27",2.5238,2.5287,2.4305,2.4403,3440500.0],["2016-06-28",2.5041,2.5287,2.455,2.4648,2569300.0],["2016-06-29",2.4796,2.5139,2.4648,2.4796,2800500.0],["2016-06-30",2.4796,2.4943,2.4501,2.4697,2273100.0],["2016-07-01",2.4648,2.5287,2.4648,2.5041,2133200.0],["2016-07-05",2.4894,2.5041,2.4059,2.4059,2511600.0],["2016-07-06",2.4157,2.455,2.347,2.4403,2308600.0],["2016-07-07",2.4354,2.4452,2.239,2.2439,4833700.0],["2016-07-08",2.2586,2.3715,2.2586,2.3323,2638600.0],["2016-07-11",2.3323,2.401,2.3323,2.3519,2274000.0],["2016-07-12",2.3961,2.455,2.3715,2.4305,2504700.0],["2016-07-13",2.4648,2.4943,2.401,2.4157,2140700.0],["2016-07-14",2.455,2.4599,2.3961,2.3961,1624300.0],["2016-07-15",2.4059,2.4256,2.3666,2.3715,1498000.0],["2016-07-18",2.3814,2.4501,2.3666,2.4403,1498700.0],["2016-07-19",2.4305,2.4403,2.3961,2.4157,1237200.0],["2016-07-20",2.4059,2.4697,2.3814,2.4599,1499800.0],["2016-07-21",2.4648,2.5238,2.4599,2.4845,1871600.0],["2016-07-22",2.4845,2.5041,2.4354,2.4354,1548400.0],["2016-07-25",2.4403,2.4501,2.4059,2.4108,1538100.0],["2016-07-26",2.3764,2.401,2.3372,2.3568,2616400.0],["2016-07-27",2.3519,2.3912,2.3126,2.3126,1958700.0],["2016-07-28",2.3175,2.3273,2.2586,2.293,1771800.0],["2016-07-29",2.293,2.3273,2.2782,2.2881,1949200.0],["2016-08-01",2.2832,2.293,2.2341,2.2488,2251400.0],["2016-08-02",2.2488,2.2979,2.2046,2.2291,2631100.0],["2016-08-03",2.2341,2.3273,2.2242,2.3273,2307500.0],["2016-08-04",2.3568,2.3715,2.2979,2.3372,2776300.0],["2016-08-05",2.3421,2.4108,2.3323,2.3961,2094100.0],["2016-08-08",2.3961,2.4403,2.3814,2.3912,2317300.0],["2016-08-09",2.4157,2.4206,2.3519,2.3568,2089400.0],["2016-08-10",2.5434,2.5532,2.4697,2.5238,5746300.0],["2016-08-11",2.5483,2.5483,2.509,2.5385,2536500.0],["2016-08-12",2.5188,2.5385,2.4894,2.5238,2168900.0],["2016-08-15",2.5778,2.6514,2.5532,2.6269,4106500.0],["2016-08-16",2.6612,2.6809,2.6023,2.6416,3083400.0],["2016-08-17",2.6514,2.6612,2.5778,2.6121,2337600.0],["2016-08-18",2.6318,2.6514,2.6121,2.6514,2494400.0],["2016-08-19",2.6514,2.6858,2.6269,2.6612,3685000.0],["2016-08-22",2.6305,2.6612,2.5843,2.5843,2503800.0],["2016-08-23",2.5792,2.6407,2.5792,2.6048,1993900.0],["2016-08-24",2.5894,2.5946,2.41,2.4202,4996300.0],["2016-08-25",2.369,2.3792,2.2664,2.3126,4114900.0],["2016-08-26",2.3126,2.3536,2.2613,2.2767,2730800.0],["2016-08-29",2.2818,2.3023,2.2664,2.2767,1763800.0],["2016-08-30",2.2767,2.3177,2.2664,2.2972,1990900.0],["2016-08-31",2.3023,2.3177,2.2049,2.21,2627800.0],["2016-09-01",2.2049,2.2254,2.0716,2.0921,4624700.0],["2016-09-02",2.0972,2.1946,2.0972,2.1433,1942000.0],["2016-09-06",2.1536,2.2151,2.1331,2.1536,2092300.0],["2016-09-07",2.169,2.3177,2.169,2.2664,3786400.0],["2016-09-08",2.2818,2.3433,2.2767,2.3126,1963800.0],["2016-09-09",2.3074,2.3074,2.1844,2.1844,2631700.0],["2016-09-12",2.1792,2.251,2.1741,2.1997,2731300.0],["2016-09-13",2.1895,2.1997,2.1023,2.1536,3956400.0],["2016-09-14",2.1587,2.1639,2.0921,2.0921,3021400.0],["2016-09-15",2.0972,2.1228,2.0664,2.0664,3084100.0],["2016-09-16",2.0664,2.1485,2.0613,2.1331,1999300.0],["2016-09-19",2.1639,2.1997,2.1433,2.1587,1700000.0],["2016-09-20",2.1587,2.1792,2.1023,2.1074,1188200.0],["2016-09-21",2.1382,2.1741,2.1126,2.1228,1499300.0],["2016-09-22",2.1587,2.1741,2.1382,2.1639,934200.0],["2016-09-23",2.169,2.1844,2.1126,2.1382,1261700.0],["2016-09-26",2.1536,2.1792,2.0869,2.0921,1303000.0],["2016-09-27",2.1023,2.1331,2.0613,2.1177,1737200.0],["2016-09-28",2.1433,2.2049,2.1074,2.1331,2117800.0],["2016-09-29",2.1382,2.1485,2.051,2.0767,3171700.0],["2016-09-30",2.1023,2.1639,2.0767,2.1485,3473000.0],["2016-10-03",2.128,2.128,2.0562,2.0972,2192800.0],["2016-10-04",2.1074,2.1485,2.0972,2.1126,1343500.0],["2016-10-05",2.1433,2.1895,2.1331,2.1382,2388900.0],["2016-10-06",2.1639,2.2715,2.1639,2.2613,2866000.0],["2016-10-07",2.2613,2.292,2.2305,2.2459,1423200.0],["2016-10-10",2.2613,2.292,2.2305,2.2561,1569600.0],["2016-10-11",2.2561,2.2715,2.1895,2.2203,1446500.0],["2016-10-12",2.2254,2.2254,2.1382,2.1587,1099800.0],["2016-10-13",2.1382,2.1997,2.1331,2.1382,1491100.0],["2016-10-14",2.1741,2.21,2.1331,2.1536,1622000.0],["2016-10-17",2.169,2.1844,2.1382,2.1536,1595700.0],["2016-10-18",2.1844,2.2561,2.169,2.2459,1440000.0],["2016-10-19",2.2715,2.369,2.2459,2.2664,3131900.0],["2016-10-20",2.2818,2.3074,2.2356,2.2408,1089900.0],["2016-10-21",2.2203,2.2818,2.2151,2.2459,760600.0],["2016-10-24",2.2613,2.3023,2.2151,2.2356,1338500.0],["2016-10-25",2.2356,2.2664,2.2203,2.2408,933200.0],["2016-10-26",2.2305,2.2356,2.1536,2.1895,1696600.0],["2016-10-27",2.2049,2.2049,2.1536,2.1536,948300.0],["2016-10-28",2.1433,2.1536,2.0818,2.1126,1719100.0],["2016-10-31",2.1023,2.1177,2.0716,2.0869,1534900.0],["2016-11-01",2.1228,2.2561,2.0049,2.0408,3761500.0],["2016-11-02",1.769,1.8716,1.687,1.7331,11900900.0],["2016-11-03",1.8203,1.8716,1.7588,1.8511,4571700.0],["2016-11-04",1.8306,1.9075,1.7947,1.8818,3608200.0],["2016-11-07",1.9075,1.9177,1.8254,1.8408,2660900.0],["2016-11-08",1.8203,1.8306,1.769,1.7947,2386500.0],["2016-11-09",1.7024,1.8459,1.6921,1.8306,2847200.0],["2016-11-10",1.8357,1.9434,1.8357,1.8921,1962500.0],["2016-11-11",1.9075,1.928,1.8562,1.8921,1827900.0],["2016-11-14",1.9282,1.9488,1.8869,1.9024,1176100.0],["2016-11-15",1.9024,1.9179,1.856,1.9024,1481300.0],["2016-11-16",1.8869,2.0416,1.8766,2.0261,3289200.0],["2016-11-17",2.0571,2.0777,1.9179,1.954,2038100.0],["2016-11-18",1.954,1.9591,1.9127,1.9488,1318000.0],["2016-11-21",1.9333,2.1035,1.9333,2.1035,2981400.0],["2016-11-22",2.1035,2.1035,2.0261,2.0571,2065300.0],["2016-11-23",2.0004,2.0468,1.99,2.0107,1537000.0],["2016-11-25",1.9746,2.021,1.954,1.9797,1077700.0],["2016-11-28",1.954,1.9952,1.9436,1.9952,1719900.0],["2016-11-29",1.9849,2.0055,1.9333,1.9591,1971200.0],["2016-11-30",1.9694,2.021,1.8044,1.8302,4878000.0],["2016-12-01",1.8044,1.8715,1.7735,1.8354,4797600.0],["2016-12-02",1.8302,1.8663,1.8251,1.8405,1569800.0],["2016-12-05",1.8199,1.8921,1.8096,1.8457,1193600.0],["2016-12-06",1.8405,1.8715,1.8199,1.8302,3030700.0],["2016-12-07",1.8302,1.8818,1.8251,1.856,2343200.0],["2016-12-08",1.8715,2.0674,1.8715,2.0313,4456600.0],["2016-12-09",2.0313,2.1138,1.9797,2.0725,3900600.0],["2016-12-12",2.0725,2.0725,1.9127,1.9282,2620600.0],["2016-12-13",1.9333,2.0107,1.9282,1.99,1687600.0],["2016-12-14",1.9694,2.0313,1.923,1.9333,1898200.0],["2016-12-15",1.9127,2.0107,1.9024,2.0055,1886900.0],["2016-12-16",2.0313,2.0571,1.9849,2.0055,1563000.0],["2016-12-19",1.9797,2.0158,1.9488,1.9643,1156100.0],["2016-12-20",2.0004,2.0519,1.9694,2.0416,2424900.0],["2016-12-21",2.0364,2.0932,2.0364,2.0828,2070400.0],["2016-12-22",2.088,2.1602,2.0828,2.1447,2406800.0],["2016-12-23",2.1447,2.155,2.1086,2.1396,1849200.0],["2016-12-27",2.1344,2.1344,2.0932,2.1292,1117000.0],["2016-12-28",2.1189,2.155,2.1086,2.1447,1561700.0],["2016-12-29",2.1344,2.155,2.0932,2.1499,1926700.0],["2016-12-30",2.1138,2.1653,2.1138,2.1344,1893400.0],["2017-01-03",2.1602,2.2839,2.1499,2.2788,2625800.0],["2017-01-04",2.2942,2.2942,2.1963,2.2375,3432700.0],["2017-01-05",2.2375,2.2633,2.1499,2.155,1456000.0],["2017-01-06",2.1499,2.1602,2.0932,2.1189,1441500.0],["2017-01-09",2.1138,2.1396,2.0571,2.0777,1635500.0],["2017-01-10",2.0932,2.1035,2.0313,2.0313,1359600.0],["2017-01-11",2.0313,2.0983,2.0313,2.0674,1078100.0],["2017-01-12",2.0777,2.0983,2.021,2.0674,841600.0],["2017-01-13",2.0468,2.088,2.0468,2.0571,746500.0],["2017-01-17",2.0468,2.1189,2.0416,2.1086,1279000.0],["2017-01-18",2.1035,2.186,2.088,2.1808,8172900.0],["2017-01-19",2.1808,2.2272,2.1808,2.2066,1765100.0],["2017-01-20",2.2066,2.2684,2.2066,2.2684,2772700.0],["2017-01-23",2.2427,2.2684,2.2169,2.253,2013700.0],["2017-01-24",2.253,2.2788,2.222,2.2736,1244400.0],["2017-01-25",2.2324,2.2736,2.2272,2.2684,2140300.0],["2017-01-26",2.2427,2.2736,2.2375,2.2684,2783700.0],["2017-01-27",2.2478,2.2633,2.2014,2.2014,1384400.0],["2017-01-30",2.4592,2.5056,2.3252,2.3767,7885300.0],["2017-01-31",2.4644,2.4798,2.3767,2.418,5845300.0],["2017-02-01",2.4334,2.5108,2.4283,2.5108,3041300.0],["2017-02-02",2.4798,2.5365,2.4437,2.4644,2349300.0],["2017-02-03",2.4747,2.5417,2.4747,2.5314,2170700.0],["2017-02-06",2.5262,2.5881,2.4592,2.4901,2366500.0],["2017-02-07",2.4747,2.5675,2.4747,2.5365,1885200.0],["2017-02-08",2.5365,2.552,2.4901,2.5262,1123800.0],["2017-02-09",2.5262,2.5314,2.4747,2.5262,1686600.0],["2017-02-10",2.5629,2.6101,2.5524,2.5786,1633900.0],["2017-02-13",2.5996,2.6153,2.5367,2.5682,957200.0],["2017-02-14",2.5315,2.5629,2.5,2.5524,1382600.0],["2017-02-15",2.5419,2.5472,2.4791,2.5105,1227200.0],["2017-02-16",2.4895,2.5157,2.4738,2.4948,762000.0],["2017-02-17",2.4895,2.5157,2.4319,2.5105,784600.0],["2017-02-21",2.5105,2.5786,2.5053,2.5472,994000.0],["2017-02-22",2.5419,2.5577,2.4843,2.5524,1114900.0],["2017-02-23",2.5577,2.5682,2.5053,2.5105,1647100.0],["2017-02-24",2.4895,2.5,2.4371,2.4895,1081000.0],["2017-02-27",2.4843,2.4948,2.4424,2.4476,1414800.0],["2017-02-28",2.4633,2.4791,2.4214,2.4266,2079400.0],["2017-03-01",2.4581,2.5944,2.3952,2.5891,3114500.0],["2017-03-02",2.5734,2.6415,2.5419,2.6206,2690400.0],["2017-03-03",2.6101,2.6573,2.5996,2.6258,1339200.0],["2017-03-06",2.6101,2.6415,2.5839,2.631,1226800.0],["2017-03-07",2.5996,2.6206,2.5891,2.5944,575500.0],["2017-03-08",2.6206,2.6415,2.5944,2.6153,1755900.0],["2017-03-09",2.6153,2.631,2.5996,2.6153,1044200.0],["2017-03-10",2.6153,2.6573,2.6153,2.631,936200.0],["2017-03-13",2.631,2.6677,2.5944,2.5944,1186100.0],["2017-03-14",2.5891,2.673,2.5786,2.6153,1032400.0],["2017-03-15",2.6206,2.6887,2.6048,2.673,1131300.0],["2017-03-16",2.6677,2.6992,2.652,2.6887,927000.0],["2017-03-17",2.6625,2.7254,2.4109,2.4581,3791500.0],["2017-03-20",2.5157,2.5629,2.4791,2.5629,1037000.0],["2017-03-21",2.5629,2.5682,2.4843,2.4948,751000.0],["2017-03-22",2.4791,2.5629,2.4738,2.5472,703000.0],["2017-03-23",2.6101,2.6206,2.3533,2.3533,3904800.0],["2017-03-24",2.3742,2.4266,2.348,2.348,1961000.0],["2017-03-27",2.3428,2.3533,2.2904,2.2956,1321800.0],["2017-03-28",2.3061,2.4319,2.3061,2.3742,1614300.0],["2017-03-29",2.3742,2.4843,2.3637,2.3742,1398000.0],["2017-03-30",2.3742,2.39,2.3218,2.3428,1318900.0],["2017-03-31",2.3323,2.3637,2.3113,2.3428,2040300.0],["2017-04-03",2.3585,2.3847,2.3375,2.369,865300.0],["2017-04-04",2.3795,2.4214,2.3585,2.3742,648800.0],["2017-04-05",2.3847,2.4057,2.2799,2.2851,1136600.0],["2017-04-06",2.2956,2.369,2.2956,2.3585,681500.0],["2017-04-07",2.3428,2.3742,2.3166,2.3585,866600.0],["2017-04-10",2.348,2.4424,2.3428,2.4319,946900.0],["2017-04-11",2.4266,2.4424,2.3585,2.4162,657900.0],["2017-04-12",2.4109,2.4319,2.3375,2.348,516900.0],["2017-04-13",2.3375,2.4109,2.3323,2.3585,722600.0],["2017-04-17",2.3637,2.4214,2.3375,2.4214,537500.0],["2017-04-18",2.39,2.4214,2.3742,2.3952,714000.0],["2017-04-19",2.3952,2.4371,2.3742,2.4057,933800.0],["2017-04-20",2.4214,2.4738,2.4109,2.4371,899500.0],["2017-04-21",2.4424,2.4424,2.3847,2.4109,1052600.0],["2017-04-24",2.4424,2.4528,2.3847,2.4266,831200.0],["2017-04-25",2.4266,2.4581,2.4109,2.4476,1265900.0],["2017-04-26",2.5157,2.5367,2.5,2.5262,2460000.0],["2017-04-27",2.521,2.5839,2.521,2.5734,1576600.0],["2017-04-28",2.5839,2.5944,2.4633,2.5105,961800.0],["2017-05-01",2.5105,2.5734,2.4843,2.4843,965900.0],["2017-05-02",2.4843,2.5472,2.4738,2.5,847900.0],["2017-05-03",2.4843,2.5,2.4476,2.4791,958900.0],["2017-05-04",2.4738,2.4791,2.3795,2.3952,847500.0],["2017-05-05",2.4004,2.4581,2.3742,2.4004,1071200.0],["2017-05-08",2.4004,2.4004,2.348,2.369,1631800.0],["2017-05-09",2.3428,2.4162,2.3113,2.4109,1040000.0],["2017-05-10",2.39,2.4162,2.3795,2.39,1112200.0],["2017-05-11",2.39,2.4057,2.3585,2.3847,839300.0],["2017-05-12",2.3847,2.3952,2.369,2.3795,706700.0],["2017-05-15",2.3742,2.4162,2.3585,2.3742,3775300.0],["2017-05-16",2.3795,2.4004,2.2275,2.238,3373700.0],["2017-05-17",2.2642,2.3428,2.2327,2.2904,945900.0],["2017-05-18",2.301,2.3117,2.2637,2.2957,825600.0],["2017-05-19",2.2957,2.4078,2.2957,2.3865,875700.0],["2017-05-22",2.3865,2.4505,2.3865,2.3971,846900.0],["2017-05-23",2.3971,2.4025,2.3438,2.3544,402200.0],["2017-05-24",2.3491,2.3598,2.2477,2.269,911500.0],["2017-05-25",2.269,2.3117,2.2423,2.2797,533300.0],["2017-05-26",2.2904,2.2957,2.269,2.2797,665300.0],["2017-05-30",2.269,2.285,2.1195,2.2423,1258900.0],["2017-05-31",2.2316,2.2904,2.1836,2.253,883000.0],["2017-06-01",2.253,2.3811,2.253,2.3651,961500.0],["2017-06-02",2.3491,2.3705,2.2637,2.2637,702400.0],["2017-06-05",2.2583,2.2637,2.1996,2.2049,540000.0],["2017-06-06",2.1889,2.1996,2.1355,2.1569,805900.0],["2017-06-07",2.1569,2.1622,2.0982,2.1195,854100.0],["2017-06-08",2.1355,2.1676,2.1195,2.1569,776500.0],["2017-06-09",2.1516,2.1783,2.1355,2.1462,780300.0],["2017-06-12",2.1409,2.1569,2.1195,2.1355,742300.0],["2017-06-13",2.1355,2.1622,2.1195,2.1569,1033900.0],["2017-06-14",2.1516,2.1569,2.0982,2.1302,735000.0],["2017-06-15",2.1035,2.1302,2.0661,2.0768,664200.0],["2017-06-16",2.0501,2.0822,2.0127,2.0822,1445300.0],["2017-06-19",2.1035,2.1089,2.0341,2.0715,926000.0],["2017-06-20",2.0608,2.0608,2.0181,2.0234,578000.0],["2017-06-21",2.0181,2.0928,2.0127,2.0822,1038100.0],["2017-06-22",2.0822,2.1569,2.0822,2.1302,659900.0],["2017-06-23",2.1249,2.1783,2.1089,2.1729,2322600.0],["2017-06-26",2.1783,2.2156,2.1249,2.1302,1241100.0],["2017-06-27",2.1195,2.1889,2.1195,2.1462,567600.0],["2017-06-28",2.1569,2.221,2.1409,2.1943,680500.0],["2017-06-29",2.1943,2.2316,2.1729,2.2103,472000.0],["2017-06-30",2.1996,2.237,2.1783,2.2156,612500.0],["2017-07-03",2.2103,2.3438,2.2049,2.3438,1018900.0],["2017-07-05",2.3384,2.3384,2.2637,2.3117,1234300.0],["2017-07-06",2.301,2.3384,2.269,2.3224,625100.0],["2017-07-07",2.3171,2.3438,2.2583,2.3331,1776000.0],["2017-07-10",2.3117,2.3277,2.2637,2.2904,564300.0],["2017-07-11",2.2744,2.2957,2.2263,2.2904,840600.0],["2017-07-12",2.2904,2.3384,2.2797,2.3224,615200.0],["2017-07-13",2.3224,2.3598,2.301,2.3438,973800.0],["2017-07-14",2.3544,2.3705,2.3064,2.3277,986600.0],["2017-07-17",2.3277,2.3438,2.2797,2.3171,388800.0],["2017-07-18",2.301,2.3064,2.2477,2.253,553200.0],["2017-07-19",2.2583,2.2637,2.2103,2.237,1006400.0],["2017-07-20",2.2423,2.253,2.1889,2.2156,912900.0],["2017-07-21",2.2316,2.2423,2.1409,2.1676,1572200.0],["2017-07-24",2.1569,2.1996,2.1462,2.1836,692200.0],["2017-07-25",2.1889,2.2423,2.1729,2.1996,403000.0],["2017-07-26",2.1943,2.1996,2.1569,2.1889,613400.0],["2017-07-27",2.1943,2.1996,2.1516,2.1943,693800.0],["2017-07-28",2.1889,2.2316,2.1889,2.221,574000.0],["2017-07-31",2.2263,2.253,2.205,2.221,986800.0],["2017-08-01",2.2156,2.2316,2.1516,2.1516,615700.0],["2017-08-02",2.1409,2.2103,2.1409,2.1676,338100.0],["2017-08-03",2.1676,2.1889,2.1035,2.1088,894300.0],["2017-08-04",2.1142,2.1889,2.1142,2.1889,379000.0],["2017-08-07",2.1889,2.1996,2.1516,2.1622,425900.0],["2017-08-08",2.1516,2.1889,2.1195,2.1195,357200.0],["2017-08-09",2.1783,2.1889,1.9861,2.0021,1487100.0],["2017-08-10",2.0288,2.1836,2.0288,2.1195,1582000.0],["2017-08-11",2.0715,2.1355,2.0715,2.0928,741700.0],["2017-08-14",2.0928,2.1088,2.0608,2.0661,409000.0],["2017-08-15",2.0608,2.0715,2.0234,2.0448,325300.0],["2017-08-16",2.0341,2.0448,1.9914,2.0021,676400.0],["2017-08-17",1.9914,2.0555,1.9754,2.0074,574700.0],["2017-08-18",2.0021,2.0661,1.97,2.0555,680200.0],["2017-08-21",2.0501,2.0555,2.0128,2.0288,476000.0],["2017-08-22",2.0234,2.0663,2.0073,2.0663,507400.0],["2017-08-23",2.0449,2.1093,2.0234,2.0717,672200.0],["2017-08-24",2.0663,2.0878,2.0449,2.0824,899200.0],["2017-08-25",2.0878,2.1093,2.0771,2.0932,612700.0],["2017-08-28",2.0985,2.1307,2.0771,2.0824,581800.0],["2017-08-29",2.0717,2.1093,2.0395,2.0717,558500.0],["2017-08-30",2.0717,2.0932,1.9536,1.9697,818500.0],["2017-08-31",1.9751,2.0288,1.9697,2.0127,674000.0],["2017-09-01",2.0234,2.0449,2.0073,2.0234,347700.0],["2017-09-05",2.018,2.0556,2.0073,2.0341,531700.0],["2017-09-06",2.0288,2.1146,2.0127,2.1093,539700.0],["2017-09-07",2.0985,2.12,2.0717,2.0985,401900.0],["2017-09-08",2.0824,2.12,2.061,2.0771,336700.0],["2017-09-11",2.0771,2.1093,2.0556,2.0556,418500.0],["2017-09-12",2.061,2.0985,2.0556,2.0717,581000.0],["2017-09-13",2.0717,2.0985,2.0449,2.061,361100.0],["2017-09-14",2.0556,2.1093,2.0556,2.1039,358500.0],["2017-09-15",2.1039,2.12,2.061,2.0771,1158600.0],["2017-09-18",2.0663,2.1093,2.0502,2.0878,434300.0],["2017-09-19",2.1039,2.2273,2.0878,2.222,2534400.0],["2017-09-20",2.222,2.222,2.0663,2.1522,1263000.0],["2017-09-21",2.1468,2.1737,2.0985,2.1039,428500.0],["2017-09-22",2.1468,2.2059,2.1361,2.1844,714800.0],["2017-09-25",2.1737,2.2112,2.1254,2.1307,417900.0],["2017-09-26",2.1307,2.1576,2.0824,2.12,678700.0],["2017-09-27",2.12,2.1951,2.1146,2.1522,654700.0],["2017-09-28",2.1468,2.1898,2.12,2.1468,330200.0],["2017-09-29",2.1576,2.1629,2.1254,2.1361,382600.0],["2017-10-02",2.1361,2.1898,2.12,2.1468,541000.0],["2017-10-03",2.1576,2.1951,2.1415,2.1898,469900.0],["2017-10-04",2.1844,2.1898,2.1415,2.1576,396400.0],["2017-10-05",2.1576,2.1844,2.1522,2.1576,200400.0],["2017-10-06",2.1468,2.1737,2.0932,2.1146,344900.0],["2017-10-09",2.0985,2.1683,2.0985,2.1415,426000.0],["2017-10-10",2.1522,2.1737,2.1361,2.1629,300600.0],["2017-10-11",2.1522,2.2005,2.1361,2.179,324800.0],["2017-10-12",2.1898,2.2059,2.1522,2.1576,581800.0],["2017-10-13",2.1737,2.2005,2.1576,2.1737,288900.0],["2017-10-16",2.1844,2.2274,2.1737,2.1898,503700.0],["2017-10-17",2.179,2.2166,2.1522,2.1898,427400.0],["2017-10-18",2.2005,2.2274,2.1844,2.2274,373200.0],["2017-10-19",2.2059,2.3186,2.1683,2.2327,1167300.0],["2017-10-20",2.2488,2.2757,2.1468,2.179,786600.0],["2017-10-23",2.179,2.1898,2.1039,2.1039,450800.0],["2017-10-24",2.1039,2.1683,2.1039,2.1307,448000.0],["2017-10-25",2.1468,2.1468,2.061,2.1093,393200.0],["2017-10-26",2.1093,2.1307,2.0824,2.0878,279000.0],["2017-10-27",2.0878,2.1844,2.0878,2.1576,576800.0],["2017-10-30",2.1415,2.1951,2.1415,2.1844,430900.0],["2017-10-31",2.1683,2.1844,2.1146,2.1146,584700.0],["2017-11-01",2.12,2.2166,2.12,2.1898,749300.0],["2017-11-02",2.1737,2.2059,2.1683,2.1844,309400.0],["2017-11-03",2.1737,2.1844,2.1307,2.1522,780600.0],["2017-11-06",2.1468,2.179,2.1307,2.1629,490700.0],["2017-11-07",2.179,2.2005,2.1629,2.1629,317000.0],["2017-11-08",2.1522,2.2059,2.1522,2.1737,409600.0],["2017-11-09",2.1737,2.2005,2.1415,2.1576,446900.0],["2017-11-10",2.1361,2.1898,2.1307,2.1307,466900.0],["2017-11-13",2.1254,2.1415,1.9966,2.0771,1193300.0],["2017-11-14",2.1468,2.1576,1.9912,2.0234,984600.0],["2017-11-15",2.0234,2.0878,1.9858,2.018,509400.0],["2017-11-16",2.0341,2.1039,2.0288,2.0771,811100.0],["2017-11-17",2.0717,2.1039,2.0556,2.1039,338900.0],["2017-11-20",2.0824,2.1307,2.0556,2.1254,400200.0],["2017-11-21",2.1254,2.1415,2.1039,2.12,385000.0],["2017-11-22",2.12,2.1361,2.0878,2.0878,462500.0],["2017-11-24",2.1361,2.1361,2.0717,2.0717,168500.0],["2017-11-27",2.0879,2.1095,2.0555,2.0933,511100.0],["2017-11-28",2.0717,2.131,2.0663,2.1203,625700.0],["2017-11-29",2.0933,2.1149,2.0717,2.0987,487500.0],["2017-11-30",2.0987,2.1149,2.0663,2.0879,504100.0],["2017-12-01",2.1041,2.1041,2.0231,2.0447,447200.0],["2017-12-04",2.0447,2.0501,1.9692,1.9908,471100.0],["2017-12-05",1.9854,1.9962,1.9692,1.9692,374000.0],["2017-12-06",1.9638,1.9746,1.9314,1.9314,464400.0],["2017-12-07",1.9314,1.9746,1.9152,1.9584,597300.0],["2017-12-08",1.9692,1.9854,1.9476,1.9692,498800.0],["2017-12-11",1.9638,2.0178,1.9584,1.9854,860500.0],["2017-12-12",1.9854,2.0447,1.98,2.0285,496000.0],["2017-12-13",2.0339,2.0393,1.98,1.9854,409400.0],["2017-12-14",1.9692,1.9962,1.9368,1.953,552700.0],["2017-12-15",1.9692,1.9692,1.9314,1.9314,628400.0],["2017-12-18",1.9638,1.98,1.9206,1.926,728800.0],["2017-12-19",1.926,1.9422,1.8991,1.926,525000.0],["2017-12-20",1.9206,1.9368,1.8991,1.9152,415100.0],["2017-12-21",1.926,1.9692,1.926,1.9422,616800.0],["2017-12-22",1.9422,1.9908,1.9368,1.9692,496400.0],["2017-12-26",1.9476,1.98,1.9368,1.9422,480500.0],["2017-12-27",1.926,1.9692,1.926,1.9422,494500.0],["2017-12-28",1.9314,1.9962,1.9314,1.9854,577600.0],["2017-12-29",1.9746,2.0124,1.9368,1.9368,823400.0],["2018-01-02",1.9368,2.0285,1.9368,2.0124,789200.0],["2018-01-03",2.0124,2.0825,2.0124,2.0609,618600.0],["2018-01-04",2.0771,2.1149,2.0663,2.0825,976900.0],["2018-01-05",2.0879,2.1095,2.0555,2.0717,805500.0],["2018-01-08",2.0555,2.0663,2.0124,2.0447,1245600.0],["2018-01-09",2.0447,2.0609,2.0231,2.0447,956500.0],["2018-01-10",2.0501,2.0609,2.0339,2.0609,745500.0],["2018-01-11",2.0609,2.1095,2.0501,2.0609,472500.0],["2018-01-12",2.0717,2.0771,2.0339,2.0447,839600.0],["2018-01-16",2.0717,2.1364,2.0393,2.0663,1620500.0],["2018-01-17",2.0771,2.1149,2.0771,2.1041,1091800.0],["2018-01-18",2.0933,2.1203,2.0933,2.0987,829600.0],["2018-01-19",2.0771,2.1257,2.0609,2.1149,1184400.0],["2018-01-22",2.1041,2.1149,2.0609,2.0771,1090400.0],["2018-01-23",2.0663,2.0879,2.0501,2.0555,598600.0],["2018-01-24",2.0717,2.0879,2.0501,2.0555,805700.0],["2018-01-25",2.0771,2.0879,2.0447,2.0717,922200.0],["2018-01-26",2.0879,2.1041,2.0501,2.0609,805200.0],["2018-01-29",2.0447,2.0771,2.0339,2.0393,608800.0],["2018-01-30",2.0231,2.0393,1.9152,1.953,787300.0],["2018-01-31",1.953,1.9638,1.8505,1.8667,3027600.0],["2018-02-01",1.8613,1.9692,1.8613,1.9584,1715200.0],["2018-02-02",1.9476,1.9476,1.8775,1.9099,1633200.0],["2018-02-05",1.8883,1.9099,1.8235,1.8235,1658600.0],["2018-02-06",1.7858,1.8883,1.7642,1.8343,1277500.0],["2018-02-07",1.8343,1.953,1.8343,1.926,1002000.0],["2018-02-08",1.926,1.926,1.8829,1.8883,1004200.0],["2018-02-09",1.8991,1.9584,1.8559,1.9476,1349600.0],["2018-02-12",2.0393,2.0555,2.0178,2.0231,1734500.0],["2018-02-13",2.0016,2.0825,1.9962,2.0555,1047300.0],["2018-02-14",2.0393,2.1095,2.0393,2.0933,1254300.0],["2018-02-15",2.1095,2.1418,2.0879,2.1095,1361800.0],["2018-02-16",2.104,2.1474,2.0824,2.0878,650700.0],["2018-02-20",2.0932,2.0932,2.0281,2.0281,664200.0],["2018-02-21",2.0336,2.0607,2.0227,2.0336,494300.0],["2018-02-22",2.0335,2.0552,2.0064,2.0064,327400.0],["2018-02-23",2.0119,2.0444,1.9902,2.0444,288400.0],["2018-02-26",2.0444,2.0552,2.0064,2.0336,304500.0],["2018-02-27",2.0336,2.0444,1.9847,1.9847,274100.0],["2018-02-28",1.9902,2.1203,1.9902,2.039,967700.0],["2018-03-01",2.0281,2.0281,1.9685,1.9847,281400.0],["2018-03-02",1.9847,2.001,1.9631,1.9902,791700.0],["2018-03-05",1.9739,2.0227,1.9685,1.9685,360100.0],["2018-03-06",2.0661,2.0878,1.9956,2.0119,1139400.0],["2018-03-07",2.0281,2.0281,1.9793,1.9847,724400.0],["2018-03-08",1.9847,2.0064,1.9197,1.9414,762000.0],["2018-03-09",1.9522,1.9739,1.9414,1.9522,586500.0],["2018-03-12",1.9631,2.0281,1.9468,1.9902,810600.0],["2018-03-13",2.001,2.0119,1.9685,1.9739,329700.0],["2018-03-14",1.9793,1.9956,1.9522,1.9847,502000.0],["2018-03-15",1.9902,1.9902,1.9414,1.9576,412400.0],["2018-03-16",1.9631,2.1095,1.9631,2.0932,1121500.0],["2018-03-19",2.0715,2.0769,2.0064,2.0336,527500.0],["2018-03-20",2.0444,2.0552,1.9847,1.9956,427700.0],["2018-03-21",1.9956,2.0661,1.9956,2.0444,710900.0],["2018-03-22",2.0227,2.0498,1.9739,1.9956,600100.0],["2018-03-23",2.0227,2.1203,2.0227,2.0227,933800.0],["2018-03-26",2.0444,2.0607,1.9847,2.001,526000.0],["2018-03-27",1.9956,2.0119,1.9576,1.9739,684100.0],["2018-03-28",1.9685,1.9793,1.8383,1.8546,1652200.0],["2018-03-29",1.8709,1.8871,1.8438,1.8438,1014300.0],["2018-04-02",1.8438,1.8763,1.8004,1.8058,805300.0],["2018-04-03",1.8112,1.8492,1.7787,1.8112,924000.0],["2018-04-04",1.8004,1.9305,1.7949,1.9251,710800.0],["2018-04-05",1.9359,1.9793,1.8763,1.9685,788500.0],["2018-04-06",1.9739,1.9739,1.8709,1.8763,774300.0],["2018-04-09",1.8871,1.9034,1.8654,1.8654,394400.0],["2018-04-10",1.8871,1.9576,1.8763,1.9414,297700.0],["2018-04-11",1.9414,1.9956,1.9251,1.9847,366400.0],["2018-04-12",1.9956,2.0281,1.9902,2.0173,536300.0],["2018-04-13",2.0173,2.0281,2.001,2.0227,514700.0],["2018-04-16",2.0227,2.0498,1.9956,2.039,267500.0],["2018-04-17",2.0444,2.0607,2.0281,2.0498,194100.0],["2018-04-18",2.0607,2.0824,2.0336,2.0552,547700.0],["2018-04-19",2.0552,2.104,2.0552,2.0986,884900.0],["2018-04-20",2.0552,2.0932,2.0444,2.0878,793400.0],["2018-04-23",2.0769,2.0932,2.0552,2.0932,326800.0],["2018-04-24",2.1095,2.1095,2.0498,2.0715,999400.0],["2018-04-25",2.0661,2.0769,2.0227,2.0607,505000.0],["2018-04-26",2.0769,2.0769,2.0444,2.0498,335300.0],["2018-04-27",2.039,2.0552,1.9522,1.9522,710300.0],["2018-04-30",1.9631,1.9847,1.9468,1.9685,423000.0],["2018-05-01",1.9793,1.9902,1.9576,1.9793,279900.0],["2018-05-02",1.9793,2.001,1.9685,1.9739,382500.0],["2018-05-03",1.9739,1.9847,1.9414,1.9576,122500.0],["2018-05-04",1.9468,1.9902,1.9468,1.9685,328300.0],["2018-05-07",1.9739,2.0064,1.9685,1.9793,359600.0],["2018-05-08",1.9359,1.9956,1.9359,1.9793,676900.0],["2018-05-09",1.9902,2.1203,1.9902,2.1095,884900.0],["2018-05-10",2.1149,2.1203,2.0932,2.1095,544000.0],["2018-05-11",2.1149,2.1149,2.0661,2.0769,410400.0],["2018-05-14",2.0932,2.1149,2.0607,2.0715,418800.0],["2018-05-15",2.0715,2.0878,2.0227,2.0227,230900.0],["2018-05-16",2.0336,2.0552,2.0336,2.0444,347900.0],["2018-05-17",2.039,2.0607,2.0173,2.0281,329000.0],["2018-05-18",2.0445,2.0663,2.0227,2.0281,339200.0],["2018-05-21",2.0281,2.0608,2.0227,2.0499,438900.0],["2018-05-22",2.0499,2.0717,2.0445,2.0499,234600.0],["2018-05-23",2.0445,2.0608,2.0281,2.0445,541900.0],["2018-05-24",2.0336,2.0663,2.0281,2.0445,402600.0],["2018-05-25",2.0445,2.159,2.0118,2.1263,1147600.0],["2018-05-29",2.1317,2.2026,2.1263,2.1753,1281500.0],["2018-05-30",2.1808,2.2898,2.1753,2.2462,1187000.0],["2018-05-31",2.2517,2.2898,2.2135,2.2571,1513200.0],["2018-06-01",2.2626,2.3825,2.2353,2.2735,1245700.0],["2018-06-04",2.2953,2.3771,2.2844,2.3116,1727400.0],["2018-06-05",2.3007,2.3225,2.2844,2.3225,1139600.0],["2018-06-06",2.3225,2.3716,2.3116,2.328,767400.0],["2018-06-07",2.3334,2.3771,2.3116,2.3389,664900.0],["2018-06-08",2.3389,2.3716,2.3116,2.3443,791100.0],["2018-06-11",2.3334,2.3552,2.3116,2.3334,719500.0],["2018-06-12",2.3225,2.328,2.2299,2.2626,513300.0],["2018-06-13",2.268,2.2844,2.2353,2.2735,489500.0],["2018-06-14",2.2789,2.3171,2.2626,2.3171,532000.0],["2018-06-15",2.3171,2.3225,2.2026,2.2244,1271000.0],["2018-06-18",2.3443,2.4207,2.3171,2.3989,3302700.0],["2018-06-19",2.3934,2.5024,2.388,2.4752,1499900.0],["2018-06-20",2.4806,2.5842,2.4752,2.5733,2227800.0],["2018-06-21",2.5733,2.6224,2.557,2.5679,1632600.0],["2018-06-22",2.5788,2.7205,2.5733,2.666,1832300.0],["2018-06-25",2.666,2.666,2.4534,2.5079,1933700.0],["2018-06-26",2.497,2.5842,2.4697,2.5733,1333200.0],["2018-06-27",2.5733,2.6442,2.557,2.5733,713500.0],["2018-06-28",2.5842,2.5842,2.5352,2.557,746000.0],["2018-06-29",2.5624,2.5733,2.5352,2.557,538500.0],["2018-07-02",2.5406,2.5733,2.5134,2.5624,756000.0],["2018-07-03",2.5842,2.6442,2.5679,2.6169,830700.0],["2018-07-05",2.6333,2.6715,2.6006,2.6224,743600.0],["2018-07-06",2.6333,2.6442,2.5788,2.6224,608700.0],["2018-07-09",2.6442,2.6497,2.5461,2.5788,571000.0],["2018-07-10",2.5788,2.6715,2.5788,2.666,1083100.0],["2018-07-11",2.6497,2.6497,2.606,2.606,576400.0],["2018-07-12",2.6169,2.6169,2.5297,2.5733,475800.0],["2018-07-13",2.5897,2.5897,2.5352,2.5406,266800.0],["2018-07-16",2.5188,2.5188,2.4261,2.4915,635700.0],["2018-07-17",2.4915,2.5079,2.4425,2.4479,572200.0],["2018-07-18",2.4479,2.5461,2.437,2.5188,567100.0],["2018-07-19",2.5297,2.5842,2.5188,2.5243,297000.0],["2018-07-20",2.5243,2.5243,2.4425,2.4588,394600.0],["2018-07-23",2.4697,2.497,2.4098,2.4152,366400.0],["2018-07-24",2.3498,2.3825,2.3116,2.3334,664600.0],["2018-07-25",2.328,2.3552,2.3116,2.328,806100.0],["2018-07-26",2.3171,2.4043,2.3171,2.3989,414100.0],["2018-07-27",2.3552,2.4098,2.3552,2.3934,644400.0],["2018-07-30",2.3934,2.3934,2.3498,2.3552,348000.0],["2018-07-31",2.3661,2.388,2.3171,2.3171,815500.0],["2018-08-01",2.3062,2.3334,2.2953,2.3171,854100.0],["2018-08-02",2.3171,2.437,2.2953,2.3825,592100.0],["2018-08-03",2.3171,2.4479,2.3171,2.4425,900600.0],["2018-08-06",2.4425,2.4752,2.3607,2.3934,585400.0],["2018-08-07",2.4316,2.4643,2.388,2.4261,1010900.0],["2018-08-08",2.3716,2.5079,2.3716,2.4425,1302100.0],["2018-08-09",2.4588,2.4697,2.3716,2.3825,419100.0],["2018-08-10",2.3716,2.4098,2.3443,2.3607,407600.0],["2018-08-13",2.3389,2.3716,2.3116,2.3498,502500.0],["2018-08-14",2.3334,2.3443,2.2844,2.3171,765100.0],["2018-08-15",2.2844,2.3498,2.2517,2.2898,887500.0],["2018-08-16",2.3171,2.3389,2.2462,2.2517,1629400.0],["2018-08-17",2.2462,2.388,2.2353,2.2735,2874700.0],["2018-08-20",2.2844,2.328,2.2517,2.3062,1629900.0],["2018-08-21",2.328,2.4316,2.328,2.3825,1347600.0],["2018-08-22",2.3989,2.4643,2.3934,2.4643,977700.0],["2018-08-23",2.4643,2.5136,2.4314,2.4643,1135500.0],["2018-08-24",2.4917,2.4971,2.4533,2.4807,439400.0],["2018-08-27",2.4971,2.541,2.4807,2.5136,778100.0],["2018-08-28",2.5136,2.5902,2.5136,2.5464,1166400.0],["2018-08-29",2.5793,2.634,2.53,2.5519,2175900.0],["2018-08-30",2.5464,2.5683,2.5245,2.5519,725500.0],["2018-08-31",2.53,2.5793,2.53,2.5629,632700.0],["2018-09-04",2.5629,2.5629,2.4643,2.5136,470900.0],["2018-09-05",2.5136,2.5136,2.4643,2.4752,214400.0],["2018-09-06",2.4643,2.4807,2.4314,2.4424,363200.0],["2018-09-07",2.4369,2.4971,2.426,2.4917,314700.0],["2018-09-10",2.5026,2.53,2.4971,2.4971,341900.0],["2018-09-11",2.4917,2.5245,2.4917,2.5081,307300.0],["2018-09-12",2.519,2.53,2.4643,2.4698,463700.0],["2018-09-13",2.4643,2.4698,2.3931,2.4479,339200.0],["2018-09-14",2.4479,2.4917,2.4479,2.4752,227400.0],["2018-09-17",2.4807,2.5136,2.4095,2.4369,405100.0],["2018-09-18",2.4643,2.53,2.4479,2.4807,601400.0],["2018-09-19",2.4752,2.5245,2.4643,2.4752,518500.0],["2018-09-20",2.4917,2.541,2.4917,2.519,723200.0],["2018-09-21",2.5245,2.541,2.5081,2.519,548100.0],["2018-09-24",2.5245,2.5793,2.5026,2.5683,573100.0],["2018-09-25",2.5848,2.6286,2.5464,2.5519,393800.0],["2018-09-26",2.5464,2.5519,2.4917,2.5026,263700.0],["2018-09-27",2.4807,2.6395,2.4643,2.5848,1248100.0],["2018-09-28",2.5848,2.6286,2.5355,2.5738,1545700.0],["2018-10-01",2.5793,2.6779,2.5793,2.6724,1282100.0],["2018-10-02",2.6724,2.7217,2.6614,2.6779,1191000.0],["2018-10-03",2.6943,2.7326,2.6779,2.6998,1822400.0],["2018-10-04",2.6888,2.7381,2.6888,2.7162,1188200.0],["2018-10-05",2.7381,2.7764,2.7271,2.749,827600.0],["2018-10-08",2.7381,2.76,2.6888,2.7052,461800.0],["2018-10-09",2.7107,2.7436,2.6943,2.7271,549800.0],["2018-10-10",2.7162,2.7381,2.5574,2.5629,922700.0],["2018-10-11",2.53,2.6121,2.5081,2.5683,1062000.0],["2018-10-12",2.5848,2.6943,2.5848,2.6067,600100.0],["2018-10-15",2.6067,2.6614,2.6012,2.634,437100.0],["2018-10-16",2.656,2.7436,2.6505,2.7381,934000.0],["2018-10-17",2.7326,2.7326,2.6943,2.7162,352200.0],["2018-10-18",2.6833,2.7162,2.5902,2.6176,730200.0],["2018-10-19",2.7217,2.7436,2.6067,2.6505,883700.0],["2018-10-22",2.6614,2.7107,2.6286,2.6395,624500.0],["2018-10-23",2.6012,2.6231,2.53,2.5848,744400.0],["2018-10-24",2.5683,2.6614,2.519,2.519,1030000.0],["2018-10-25",2.5629,2.6286,2.5629,2.6067,883300.0],["2018-10-26",2.5957,2.8421,2.5848,2.7436,2630100.0],["2018-10-29",2.7983,2.8476,2.6888,2.7326,1907700.0],["2018-10-30",2.7217,2.8202,2.7052,2.7874,1221000.0],["2018-10-31",2.8148,2.8312,2.7217,2.7545,1907200.0],["2018-11-01",2.7929,2.8476,2.7271,2.8093,2453200.0],["2018-11-02",2.8367,3.0667,2.8202,3.001,3895700.0],["2018-11-05",3.0119,3.0119,2.8805,2.8969,1267300.0],["2018-11-06",2.9243,3.0119,2.864,2.99,1509200.0],["2018-11-07",2.99,2.9955,2.8257,2.8695,1241800.0],["2018-11-08",2.875,2.9079,2.8476,2.8531,1095000.0],["2018-11-09",2.8257,2.8257,2.7381,2.7764,815100.0],["2018-11-12",2.7655,2.7655,2.6176,2.645,1621800.0],["2018-11-13",2.634,2.6724,2.5136,2.5245,1347700.0],["2018-11-14",2.5574,2.5848,2.5026,2.5245,921300.0],["2018-11-15",2.508,2.574,2.508,2.53,812500.0],["2018-11-16",2.519,2.5355,2.4805,2.508,757500.0],["2018-11-19",2.4805,2.4915,2.4475,2.4695,734300.0],["2018-11-20",2.431,2.431,2.244,2.2605,2487600.0],["2018-11-21",2.321,2.4695,2.321,2.3925,1177500.0],["2018-11-23",2.3485,2.4145,2.3485,2.354,620400.0],["2018-11-26",2.3705,2.4255,2.299,2.343,900700.0],["2018-11-27",2.4145,2.662,2.4145,2.5905,1339900.0],["2018-11-28",2.6015,2.706,2.475,2.6785,1076300.0],["2018-11-29",2.6785,2.739,2.629,2.662,972600.0],["2018-11-30",2.5905,2.6675,2.4475,2.486,1573000.0],["2018-12-03",2.508,2.5575,2.4915,2.5245,668500.0],["2018-12-04",2.519,2.519,2.387,2.398,664500.0],["2018-12-06",2.3485,2.409,2.277,2.3595,1577300.0],["2018-12-07",2.398,2.4365,2.365,2.398,901500.0],["2018-12-10",2.3705,2.4035,2.2715,2.376,1677600.0],["2018-12-11",2.409,2.4365,2.343,2.3595,1270500.0],["2018-12-12",2.3925,2.442,2.376,2.387,394100.0],["2018-12-13",2.387,2.398,2.332,2.365,519200.0],["2018-12-14",2.354,2.354,2.2165,2.3045,1252200.0],["2018-12-17",2.2935,2.3155,2.211,2.222,1155100.0],["2018-12-18",2.2165,2.2385,2.156,2.211,963300.0],["2018-12-19",2.211,2.277,2.211,2.266,1290800.0],["2018-12-20",2.255,2.266,2.189,2.2165,935300.0],["2018-12-21",2.211,2.3045,2.211,2.2495,975300.0],["2018-12-24",2.2275,2.266,2.2,2.2165,591700.0],["2018-12-26",2.222,2.321,2.1945,2.2935,773100.0],["2018-12-27",2.255,2.255,2.167,2.2385,548600.0],["2018-12-28",2.2385,2.244,2.123,2.1615,618700.0],["2018-12-31",2.1725,2.1945,2.145,2.156,408100.0],["2019-01-02",2.1945,2.2825,2.156,2.2275,667900.0],["2019-01-03",2.255,2.299,2.2165,2.2605,724500.0],["2019-01-04",2.3045,2.387,2.2935,2.343,1267100.0],["2019-01-07",2.3375,2.4145,2.31,2.398,898900.0],["2019-01-08",2.4255,2.4585,2.398,2.4255,1006600.0],["2019-01-09",2.475,2.486,2.4145,2.4365,325000.0],["2019-01-10",2.343,2.3705,2.2605,2.3375,663800.0],["2019-01-11",2.365,2.365,2.2935,2.354,517700.0],["2019-01-14",2.343,2.3485,2.299,2.332,589400.0],["2019-01-15",2.3375,2.3925,2.3375,2.3705,274900.0],["2019-01-16",2.3595,2.4585,2.354,2.4145,566300.0],["2019-01-17",2.365,2.409,2.365,2.398,417500.0],["2019-01-18",2.4145,2.442,2.3925,2.4035,515200.0],["2019-01-22",2.387,2.4145,2.3265,2.376,913600.0],["2019-01-23",2.3815,2.387,2.3265,2.376,406400.0],["2019-01-24",2.365,2.365,2.3265,2.3265,387000.0],["2019-01-25",2.3485,2.365,2.2715,2.2715,1204700.0],["2019-01-28",2.255,2.255,2.2,2.2165,715300.0],["2019-01-29",2.2165,2.2495,2.1725,2.1945,720800.0],["2019-01-30",2.2055,2.255,2.1945,2.2165,598400.0],["2019-01-31",2.211,2.2605,2.1945,2.2275,663900.0],["2019-02-01",2.233,2.244,2.1835,2.1945,1602400.0],["2019-02-04",2.2165,2.2385,2.1945,2.233,932500.0],["2019-02-05",2.233,2.288,2.2165,2.2275,763700.0],["2019-02-06",2.233,2.255,2.1945,2.2055,1032700.0],["2019-02-07",2.189,2.189,1.98,2.0845,1670600.0],["2019-02-08",2.1175,2.167,2.1065,2.145,1522100.0],["2019-02-11",2.145,2.167,2.035,2.167,1112500.0],["2019-02-12",2.255,2.31,2.2165,2.2275,1062200.0],["2019-02-13",2.233,2.266,2.1945,2.2385,905700.0],["2019-02-14",2.2275,2.2715,2.2055,2.233,2264200.0],["2019-02-15",2.2776,2.4279,2.2776,2.3611,1581300.0],["2019-02-19",2.3388,2.4112,2.3333,2.3388,1010300.0],["2019-02-20",2.35,2.3611,2.2887,2.3054,749300.0],["2019-02-21",2.2943,2.3778,2.2943,2.3667,2655500.0],["2019-02-22",2.3722,2.4224,2.3722,2.3834,1061800.0],["2019-02-25",2.4056,2.4446,2.3611,2.3667,684700.0],["2019-02-26",2.3611,2.4001,2.3555,2.3778,534100.0],["2019-02-27",2.3889,2.4279,2.3722,2.4056,1212800.0],["2019-02-28",2.4168,2.4168,2.35,2.4056,739100.0],["2019-03-01",2.4112,2.4613,2.4112,2.4613,385000.0],["2019-03-04",2.4725,2.4725,2.4279,2.4669,968200.0],["2019-03-05",2.4725,2.5003,2.4279,2.4947,848400.0],["2019-03-06",2.4892,2.4947,2.4224,2.4391,836000.0],["2019-03-07",2.4391,2.4502,2.3778,2.4056,1477800.0],["2019-03-08",2.3889,2.4613,2.3667,2.4279,688700.0],["2019-03-11",2.4502,2.4669,2.4224,2.4391,719800.0],["2019-03-12",2.4391,2.5115,2.4391,2.4836,786300.0],["2019-03-13",2.5003,2.5783,2.5003,2.5616,887800.0],["2019-03-14",2.556,2.5616,2.4947,2.5059,664000.0],["2019-03-15",2.5003,2.5504,2.4892,2.5393,785700.0],["2019-03-18",2.556,2.6061,2.5393,2.5838,320600.0],["2019-03-19",2.6061,2.6061,2.5337,2.5504,304400.0],["2019-03-20",2.5393,2.5783,2.517,2.5671,426100.0],["2019-03-21",2.5727,2.6173,2.5337,2.595,799600.0],["2019-03-22",2.5671,2.5783,2.5115,2.5226,851900.0],["2019-03-25",2.5115,2.5504,2.478,2.5393,743500.0],["2019-03-26",2.5616,2.5894,2.5059,2.5337,1220900.0],["2019-03-27",2.517,2.5671,2.517,2.517,836700.0],["2019-03-28",2.5059,2.5504,2.4613,2.4669,1080900.0],["2019-03-29",2.4892,2.5059,2.4558,2.4836,1388300.0],["2019-04-01",2.5059,2.5838,2.5059,2.556,938600.0],["2019-04-02",2.5727,2.6005,2.5727,2.595,658100.0],["2019-04-03",2.595,2.6228,2.4947,2.517,872400.0],["2019-04-04",2.5059,2.5393,2.5003,2.5115,514400.0],["2019-04-05",2.5115,2.6061,2.5115,2.5783,1350800.0],["2019-04-08",2.6173,2.7509,2.6173,2.7231,2594000.0],["2019-04-09",2.7286,2.7843,2.7064,2.762,756700.0],["2019-04-10",2.7732,2.8901,2.762,2.8678,2531700.0],["2019-04-11",2.8678,2.8957,2.8233,2.8845,1259300.0],["2019-04-12",2.9124,2.918,2.7899,2.8177,1174300.0],["2019-04-15",2.84,2.8734,2.8066,2.8233,767800.0],["2019-04-16",2.8233,2.84,2.8066,2.8122,450700.0],["2019-04-17",2.8177,2.8344,2.7453,2.7509,817500.0],["2019-04-18",2.7342,2.7955,2.7342,2.7342,754900.0],["2019-04-22",2.7342,2.8734,2.7342,2.8344,1182900.0],["2019-04-23",2.8567,2.9013,2.8511,2.879,855700.0],["2019-04-24",2.9625,3.0071,2.8456,2.9013,1383700.0],["2019-04-25",2.9068,2.9235,2.8511,2.8734,873900.0],["2019-04-26",2.8456,2.8957,2.7843,2.8957,1273900.0],["2019-04-29",2.8901,3.0071,2.8845,2.9848,1320000.0],["2019-04-30",3.0015,3.0071,2.9235,2.9681,1091100.0],["2019-05-01",2.9736,3.046,2.9347,3.0182,1080000.0],["2019-05-02",2.9904,3.0906,2.9904,3.0293,1144800.0],["2019-05-03",3.0683,3.2187,3.0683,3.1741,2332700.0],["2019-05-06",3.1129,3.1296,3.0126,3.124,1696200.0],["2019-05-07",3.1017,3.1073,3.0349,3.0627,813000.0],["2019-05-08",3.0516,3.1853,3.0516,3.1574,1222600.0],["2019-05-09",3.1741,3.3245,3.1296,3.2744,3294300.0],["2019-05-10",3.3133,3.3133,3.202,3.2298,1981100.0],["2019-05-13",3.1741,3.2354,3.124,3.2242,2302000.0],["2019-05-14",3.2576,3.3412,3.2409,3.2855,1677400.0],["2019-05-15",3.2855,3.3746,3.2744,3.2855,1960100.0],["2019-05-16",3.3078,3.408,3.3078,3.3802,2374200.0],["2019-05-17",3.3635,3.4247,3.3467,3.3579,1845700.0],["2019-05-20",3.3692,3.4312,3.3635,3.3748,1217100.0],["2019-05-21",3.3861,3.3917,3.3071,3.3297,876000.0],["2019-05-22",3.2958,3.341,3.2563,3.2732,861900.0],["2019-05-23",3.2224,3.2394,3.0362,3.166,2999400.0],["2019-05-24",3.1886,3.2281,3.166,3.2224,550400.0],["2019-05-28",3.2168,3.2281,3.1547,3.166,791700.0],["2019-05-29",3.1321,3.2281,3.0926,3.2168,1357900.0],["2019-05-30",3.2168,3.2507,3.1547,3.1547,987000.0],["2019-05-31",3.0983,3.1716,3.0814,3.1378,962600.0],["2019-06-03",3.1321,3.1716,3.1096,3.166,1307400.0],["2019-06-04",3.1547,3.2394,3.1491,3.2394,985100.0],["2019-06-05",3.2281,3.2281,3.1434,3.1773,657600.0],["2019-06-06",3.1604,3.2281,3.1491,3.2168,629400.0],["2019-06-07",3.2055,3.2845,3.1886,3.2337,590700.0],["2019-06-10",3.2337,3.245,3.1829,3.1999,529100.0],["2019-06-11",3.2168,3.2168,3.0701,3.1491,932500.0],["2019-06-12",3.1152,3.1152,2.9516,2.9572,1576100.0],["2019-06-13",3.1604,3.1716,3.0588,3.1491,1820900.0],["2019-06-14",3.166,3.1829,3.0644,3.0701,648100.0],["2019-06-17",3.0644,3.1604,3.0475,3.1434,614200.0],["2019-06-18",3.1604,3.1999,3.1209,3.1604,648300.0],["2019-06-19",3.1491,3.2112,3.1378,3.1547,750000.0],["2019-06-20",3.1942,3.245,3.1716,3.1999,698000.0],["2019-06-21",3.1829,3.2055,3.1265,3.1265,837700.0],["2019-06-24",3.1321,3.1434,3.0588,3.1039,472400.0],["2019-06-25",3.1039,3.1999,3.1039,3.1886,512000.0],["2019-06-26",3.2168,3.2337,3.1829,3.1999,694600.0],["2019-06-27",3.2055,3.2281,3.1773,3.1829,638600.0],["2019-06-28",3.1999,3.3579,3.1829,3.3353,1952000.0],["2019-07-01",3.3466,3.3861,3.3014,3.324,1021400.0],["2019-07-02",3.324,3.3635,3.3014,3.3466,742200.0],["2019-07-03",3.3522,3.3635,3.2676,3.3071,396500.0],["2019-07-05",3.3071,3.4482,3.2958,3.4087,812600.0],["2019-07-08",3.4143,3.42,3.3466,3.3748,643900.0],["2019-07-09",3.3635,3.3861,3.3353,3.3805,764800.0],["2019-07-10",3.3861,3.4143,3.3579,3.3692,863300.0],["2019-07-11",3.3805,3.3917,3.3522,3.3861,1080200.0],["2019-07-12",3.3748,3.4143,3.3748,3.3748,732000.0],["2019-07-15",3.3635,3.403,3.2789,3.3071,959700.0],["2019-07-16",3.3071,3.3748,3.2789,3.3635,1486800.0],["2019-07-17",3.3748,3.3805,3.2845,3.3184,1255100.0],["2019-07-18",3.3071,3.3297,3.2789,3.3127,471100.0],["2019-07-19",3.2902,3.3353,3.2394,3.2958,767600.0],["2019-07-22",3.2958,3.324,3.2845,3.3127,1437400.0],["2019-07-23",3.3297,3.4143,3.3184,3.4087,786600.0],["2019-07-24",3.3917,3.5215,3.3917,3.499,1707700.0],["2019-07-25",3.4877,3.5215,3.3184,3.3297,1455100.0],["2019-07-26",3.3353,3.3579,3.2958,3.3353,740400.0],["2019-07-29",3.3466,3.3805,3.1716,3.1829,1121200.0],["2019-07-30",3.1604,3.2055,3.1209,3.1886,1612000.0],["2019-07-31",3.1999,3.2337,3.1491,3.1886,1100600.0],["2019-08-01",3.1773,3.2337,3.1491,3.166,571300.0],["2019-08-02",3.1547,3.1886,3.0588,3.1096,848400.0],["2019-08-05",3.0475,3.0475,2.8895,2.9967,1671400.0],["2019-08-06",3.0362,3.1773,3.0362,3.0983,1037300.0],["2019-08-07",2.9911,3.1378,2.9628,3.0814,1324900.0],["2019-08-08",3.1096,3.1209,3.0306,3.0926,1194500.0],["2019-08-09",3.087,3.087,2.9741,2.9798,788600.0],["2019-08-12",2.9403,3.0306,2.9177,2.9572,933300.0],["2019-08-13",2.9403,3.0588,2.9064,2.9741,1058400.0],["2019-08-14",2.912,2.9628,2.8782,2.929,1018000.0],["2019-08-15",2.9346,2.9346,2.8725,2.9233,688500.0],["2019-08-16",2.929,3.0644,2.9008,3.0023,1300000.0],["2019-08-19",3.0418,3.2055,2.8725,3.1886,1429800.0],["2019-08-20",3.1942,3.2394,3.0983,3.1039,1178000.0],["2019-08-21",3.1492,3.2512,3.1379,3.2229,1270200.0],["2019-08-22",3.2229,3.2399,3.1889,3.2172,902800.0],["2019-08-23",3.1889,3.2002,3.0473,3.1096,1392200.0],["2019-08-26",3.1436,3.1492,2.9963,3.0529,1009500.0],["2019-08-27",3.0983,3.1945,3.0869,3.1436,1001100.0],["2019-08-28",3.1549,3.2569,3.1266,3.2115,867100.0],["2019-08-29",3.2455,3.2965,3.2172,3.2229,589600.0],["2019-08-30",3.2342,3.2455,3.1719,3.1832,370500.0],["2019-09-03",3.1379,3.1549,3.0643,3.1436,646000.0],["2019-09-04",3.1889,3.2115,3.1436,3.1776,832800.0],["2019-09-05",3.2059,3.2852,3.1832,3.2569,839400.0],["2019-09-06",3.2738,3.3192,3.2342,3.2455,635100.0],["2019-09-09",3.2852,3.3418,3.2399,3.2852,958200.0],["2019-09-10",3.2682,3.3645,3.2455,3.3192,988000.0],["2019-09-11",3.3418,3.3418,3.2285,3.2965,2083800.0],["2019-09-12",3.2738,3.3588,3.2569,3.3418,1590600.0],["2019-09-13",3.3588,3.4608,3.3305,3.4381,1611100.0],["2019-09-16",3.5061,3.6024,3.3305,3.3531,2407300.0],["2019-09-17",3.3305,3.4041,3.2738,3.3701,1267900.0],["2019-09-18",3.3531,3.3871,3.2908,3.3192,1040500.0],["2019-09-19",3.3305,3.3871,3.2965,3.3022,1376700.0],["2019-09-20",3.3078,3.4211,3.3078,3.4041,1590400.0],["2019-09-23",3.3815,3.4438,3.3815,3.3928,632900.0],["2019-09-24",3.3815,3.4041,3.3475,3.3645,891500.0],["2019-09-25",3.3418,3.4098,3.3248,3.4041,700200.0],["2019-09-26",3.5684,3.6024,3.4268,3.4381,3350900.0],["2019-09-27",3.4381,3.4891,3.3871,3.4155,1833200.0],["2019-09-30",3.4211,3.5004,3.4041,3.4834,2088700.0],["2019-10-01",3.5061,3.6987,3.5061,3.5117,2914000.0],["2019-10-02",3.4834,3.642,3.4834,3.6307,2665400.0],["2019-10-03",3.625,3.7383,3.625,3.676,4150600.0],["2019-10-04",3.6873,3.8969,3.6873,3.8969,6390000.0],["2019-10-07",3.9705,4.1574,3.9365,4.1178,4350300.0],["2019-10-08",4.1178,4.1631,3.9875,4.1235,2938000.0],["2019-10-09",4.1744,4.3047,4.0328,4.0612,3346600.0],["2019-10-10",3.9932,4.2141,3.9082,4.1291,3182200.0],["2019-10-11",4.3217,4.4633,4.2084,4.2311,4280100.0],["2019-10-14",4.2481,4.401,4.2198,4.3444,2761400.0],["2019-10-15",4.2764,4.2764,4.0045,4.0725,3192600.0],["2019-10-16",4.0725,4.2028,4.0668,4.0895,3124000.0],["2019-10-17",4.1348,4.2424,4.0895,4.1914,1793200.0],["2019-10-18",4.1688,4.2084,4.0498,4.0725,1968500.0],["2019-10-21",4.1065,4.1518,4.0555,4.0781,1600600.0],["2019-10-22",4.0725,4.2084,4.0612,4.1914,2332500.0],["2019-10-23",4.2028,4.469,4.1858,4.3557,4139800.0],["2019-10-24",4.4746,4.5256,4.0725,4.1744,5520400.0],["2019-10-25",4.2028,4.4407,4.1405,4.3953,2635000.0],["2019-10-28",4.384,4.3953,4.2707,4.316,2007500.0],["2019-10-29",4.2934,4.35,4.2481,4.333,2303300.0],["2019-10-30",4.35,4.5256,4.299,4.5086,2155700.0],["2019-10-31",4.503,4.5256,4.2764,4.3783,2442600.0],["2019-11-01",4.3783,4.469,4.316,4.4123,1745300.0],["2019-11-04",4.418,4.435,4.3727,4.4293,1761100.0],["2019-11-05",4.4237,4.4973,4.1858,4.3274,2502800.0],["2019-11-06",4.3388,4.3445,4.0822,4.162,2243600.0],["2019-11-07",4.162,4.1734,3.9625,4.0138,2150500.0],["2019-11-08",3.9967,4.1506,3.9625,4.1107,1081800.0],["2019-11-11",4.048,4.105,3.9967,4.0879,1074300.0],["2019-11-12",4.1278,4.316,4.1107,4.2418,1615400.0],["2019-11-13",4.219,4.2875,4.1905,4.2304,1746900.0],["2019-11-14",4.259,4.3673,4.2418,4.259,1310000.0],["2019-11-15",4.2875,4.4129,4.2818,4.4015,1354200.0],["2019-11-18",4.4072,4.4072,4.2247,4.2875,1493800.0],["2019-11-19",3.9796,4.0765,3.934,3.9967,7947100.0],["2019-11-20",4.0765,4.2133,4.0594,4.162,5424900.0],["2019-11-21",4.1734,4.2704,4.1221,4.2476,2054700.0],["2019-11-22",4.2818,4.3388,4.2076,4.2418,1892000.0],["2019-11-25",4.2875,4.3559,4.219,4.3274,2157100.0],["2019-11-26",4.3217,4.3217,4.1905,4.1962,2179300.0],["2019-11-27",4.2247,4.2475,4.0537,4.2076,2293900.0],["2019-11-29",4.2076,4.219,4.1164,4.1848,1256900.0],["2019-12-02",4.2076,4.2247,4.0708,4.0879,1866500.0],["2019-12-03",4.0651,4.0936,3.9682,4.0765,1341900.0],["2019-12-04",4.0765,4.162,4.0651,4.0936,767700.0],["2019-12-05",4.1278,4.1278,4.0822,4.0822,843300.0],["2019-12-06",4.1278,4.219,4.1164,4.1962,4874800.0],["2019-12-09",4.2019,4.3388,4.1962,4.2761,2308000.0],["2019-12-10",4.2704,4.4186,4.2533,4.3103,1913800.0],["2019-12-11",4.3217,4.3217,4.2019,4.2533,2686100.0],["2019-12-12",4.2475,4.2647,4.105,4.1107,1827900.0],["2019-12-13",4.1221,4.162,4.0822,4.1107,1535600.0],["2019-12-16",4.1506,4.259,4.1392,4.2133,1108100.0],["2019-12-17",4.2304,4.2533,4.1335,4.1392,1382600.0],["2019-12-18",4.1563,4.2361,4.1563,4.1962,1132200.0],["2019-12-19",4.2475,4.4984,4.2475,4.4756,3025900.0],["2019-12-20",4.4756,4.487,4.3046,4.3274,2654600.0],["2019-12-23",4.3331,4.544,4.3331,4.487,2290100.0],["2019-12-24",4.4756,4.5611,4.4471,4.4984,1090900.0],["2019-12-26",4.5041,4.8063,4.5041,4.601,2405200.0],["2019-12-27",4.6295,4.6466,4.4699,4.5155,1767400.0],["2019-12-30",4.5269,4.7265,4.5212,4.5953,2518300.0],["2019-12-31",4.5896,4.7493,4.5782,4.7208,2257800.0],["2020-01-02",4.8063,4.8747,4.7493,4.7892,3647000.0],["2020-01-03",4.8006,5.0343,4.7835,4.8975,3395900.0],["2020-01-06",4.9146,4.9431,4.7721,4.7892,2678000.0],["2020-01-07",4.8234,4.8576,4.7778,4.8234,2914800.0],["2020-01-08",4.8405,4.9203,4.5326,4.5839,4196400.0],["2020-01-09",4.6067,4.7151,4.5953,4.6866,3741400.0],["2020-01-10",4.7208,4.7322,4.4813,4.4984,4013300.0],["2020-01-13",4.5212,4.5668,4.3559,4.4471,4002200.0],["2020-01-14",4.4756,4.5497,4.3559,4.3844,3479100.0],["2020-01-15",4.3502,4.3559,4.0765,4.1506,6556000.0],["2020-01-16",4.162,4.2133,4.0708,4.1221,2850800.0],["2020-01-17",4.1563,4.3445,4.1563,4.2818,6043100.0],["2020-01-21",4.2475,4.3046,4.1449,4.1449,3108400.0],["2020-01-22",4.1392,4.1677,4.048,4.0936,3384700.0],["2020-01-23",3.9739,4.0252,3.8485,3.9796,4854900.0],["2020-01-24",3.9397,3.9454,3.7116,3.8256,6261600.0],["2020-01-27",3.6204,3.7458,3.5292,3.6888,4622000.0],["2020-01-28",3.6831,3.7401,3.5805,3.5862,4289000.0],["2020-01-29",3.5976,3.6147,3.5406,3.5748,2942900.0],["2020-01-30",3.5121,3.5406,3.3581,3.4494,5856000.0],["2020-01-31",3.4151,3.4551,3.2042,3.2099,6837500.0],["2020-02-03",3.227,3.3011,3.0902,3.2156,5184700.0],["2020-02-04",3.3068,3.3581,3.2213,3.227,3180500.0],["2020-02-05",3.2783,3.3695,3.2726,3.2954,3745200.0],["2020-02-06",3.2213,3.3524,3.1643,3.227,5769400.0],["2020-02-07",3.1529,3.1529,2.9419,3.0503,8899200.0],["2020-02-10",3.0274,3.3752,2.9989,3.2669,8488700.0],["2020-02-11",3.3239,3.4722,3.3011,3.3068,4195200.0],["2020-02-12",3.3695,3.5064,3.3467,3.3524,3769300.0],["2020-02-13",3.3581,3.4265,3.2954,3.3638,3113600.0],["2020-02-14",3.3819,3.4301,3.3216,3.3699,2117300.0],["2020-02-18",3.3578,3.3819,3.2312,3.3638,3643000.0],["2020-02-19",3.3819,3.4482,3.2855,3.406,2939000.0],["2020-02-20",3.4181,3.5085,3.3216,3.3819,1653500.0],["2020-02-21",3.3518,3.3518,3.2011,3.3216,1803800.0],["2020-02-24",3.1348,3.1649,3.0684,3.0865,2723700.0],["2020-02-25",3.1287,3.1709,3.0021,3.0142,3884500.0],["2020-02-26",3.0383,3.2372,3.0202,3.1287,3084500.0],["2020-02-27",3.0383,3.2734,2.9298,3.1468,3778000.0],["2020-02-28",3.1348,3.3578,3.1167,3.3457,4403200.0],["2020-03-02",3.3578,3.4723,3.2372,3.4663,5064000.0],["2020-03-03",3.4723,3.4784,3.2493,3.2975,2827600.0],["2020-03-04",3.3699,3.3819,3.2011,3.2855,1752700.0],["2020-03-05",3.195,3.2312,2.9117,2.9599,3571500.0],["2020-03-06",2.8936,3.1468,2.8755,3.1046,2404000.0],["2020-03-09",3.406,3.4482,3.1709,3.2192,6992900.0],["2020-03-10",3.3759,3.8642,3.3759,3.6894,12043600.0],["2020-03-11",3.822,3.9365,3.4301,3.6472,9516400.0],["2020-03-12",3.5085,3.9727,3.2855,3.9245,5731900.0],["2020-03-13",4.1656,4.1897,3.8401,3.9787,6337800.0],["2020-03-16",3.6652,3.7316,3.3035,3.5025,4844000.0],["2020-03-17",3.5387,3.7979,3.3156,3.4965,3710400.0],["2020-03-18",3.3277,3.6592,3.0805,3.2192,4142400.0],["2020-03-19",3.2493,3.4603,2.9298,3.3759,3652700.0],["2020-03-20",3.5206,3.6713,3.1528,3.3337,6328400.0],["2020-03-23",3.4663,3.6411,3.3096,3.5447,5576500.0],["2020-03-24",3.7436,3.9606,3.6291,3.8702,5711900.0],["2020-03-25",3.9305,4.0089,3.7074,3.7195,4572500.0],["2020-03-26",3.7255,4.0993,3.5628,4.027,5924800.0],["2020-03-27",3.9787,4.4309,3.7798,4.1596,9364100.0],["2020-03-30",4.5514,4.8227,4.4309,4.7926,14381700.0],["2020-03-31",4.7504,4.7865,4.4731,4.6238,6140700.0],["2020-04-01",4.6238,4.9553,4.467,4.678,5648500.0],["2020-04-02",4.5816,4.6418,3.617,3.9305,12579600.0],["2020-04-03",3.7135,3.9184,3.3819,3.6532,7269200.0],["2020-04-06",3.8582,4.033,3.6592,3.7014,5349500.0],["2020-04-07",3.7195,3.8642,3.5809,3.7014,7750700.0],["2020-04-08",3.7979,3.9004,3.6773,3.7074,4202000.0],["2020-04-09",3.7738,4.0089,3.3216,3.9305,9017300.0],["2020-04-13",4.1415,4.2621,3.9004,3.9546,4799100.0],["2020-04-14",3.9667,4.2138,3.9426,4.1656,3962700.0],["2020-04-15",4.1716,4.3404,4.0571,4.2319,4913800.0],["2020-04-16",4.2922,4.455,4.256,4.4309,3715500.0],["2020-04-17",4.461,4.5816,4.4188,4.5695,4446100.0],["2020-04-20",4.883,5.1241,4.5092,4.9131,11830400.0],["2020-04-21",5.1241,5.2326,4.9433,5.1,9889400.0],["2020-04-22",5.2085,5.2326,4.9011,5.0337,7857000.0],["2020-04-23",5.094,5.1241,4.5816,4.7926,7522800.0],["2020-04-24",4.7021,4.7202,4.6117,4.6539,4828700.0],["2020-04-27",4.9674,5.2145,4.883,5.0578,12054100.0],["2020-04-28",5.1543,5.2085,4.7262,4.8709,8908800.0],["2020-04-29",4.7926,4.7926,4.3223,4.3887,11307000.0],["2020-04-30",4.3826,4.5755,4.2922,4.3766,5389900.0],["2020-05-01",4.3525,4.5333,4.25,4.2801,9552400.0],["2020-05-04",4.3766,4.5394,4.2801,4.455,6768900.0],["2020-05-05",4.5213,4.5333,4.0993,4.1174,10175100.0],["2020-05-06",4.3043,4.3043,3.7677,3.8039,10990300.0],["2020-05-07",3.828,3.9908,3.7677,3.9908,6008900.0],["2020-05-08",4.039,4.0631,3.9305,4.0511,3513500.0],["2020-05-11",4.0571,4.0631,3.8762,3.9546,3501800.0],["2020-05-12",3.9124,3.9546,3.7858,3.8582,4224700.0],["2020-05-13",3.8582,3.9305,3.7376,3.9124,4810200.0],["2020-05-14",3.8582,3.8642,3.6773,3.7858,4471800.0],["2020-05-15",3.8039,3.9064,3.7436,3.8099,4408700.0],["2020-05-18",3.8482,3.8929,3.6376,3.8418,8363000.0],["2020-05-19",3.8291,3.8865,3.6823,3.6951,3886600.0],["2020-05-20",3.7206,3.778,3.6185,3.6631,4611600.0],["2020-05-21",3.7014,3.7014,3.5547,3.5993,4022900.0],["2020-05-22",3.5738,3.6568,3.4717,3.6312,3253000.0],["2020-05-26",3.6376,3.7972,3.561,3.6887,5193200.0],["2020-05-27",3.7844,3.9695,3.7653,3.9503,5005400.0],["2020-05-28",4.0397,4.0461,3.7908,3.8291,3854500.0],["2020-05-29",3.7908,3.8546,3.7397,3.7908,2437600.0],["2020-06-01",3.8163,3.9822,3.7908,3.861,3011500.0],["2020-06-02",3.8099,3.8163,3.6249,3.7653,4148200.0],["2020-06-03",3.7461,3.8482,3.6121,3.6376,4581100.0],["2020-06-04",3.6057,3.6312,3.5547,3.6121,2728500.0],["2020-06-05",3.7014,3.7972,3.6376,3.7589,4571700.0],["2020-06-08",3.8355,3.9886,3.8227,3.9822,4860300.0],["2020-06-09",3.9312,4.0461,3.8291,3.9376,3941500.0],["2020-06-10",3.9376,3.9503,3.7525,3.8227,3492700.0],["2020-06-11",3.727,3.8418,3.644,3.6823,4992000.0],["2020-06-12",3.8163,3.8418,3.6887,3.7716,3216100.0],["2020-06-15",3.6631,3.8099,3.6312,3.7333,2691900.0],["2020-06-16",3.8227,3.8227,3.644,3.644,2519000.0],["2020-06-17",3.6249,3.6376,3.5355,3.5419,3373400.0],["2020-06-18",3.4972,3.5547,3.376,3.4589,5262700.0],["2020-06-19",3.4589,3.4717,3.3504,3.3951,3656300.0],["2020-06-22",3.3824,3.3824,3.2802,3.3632,2781200.0],["2020-06-23",3.3887,3.4015,3.3185,3.3504,2502300.0],["2020-06-24",3.3122,3.3249,3.2228,3.3058,3407000.0],["2020-06-25",3.3058,3.3951,3.2611,3.3185,3179600.0],["2020-06-26",3.2547,3.3058,3.1973,3.2164,3623100.0],["2020-06-29",3.2866,3.3632,3.2228,3.3122,2247900.0],["2020-06-30",3.2802,3.293,3.21,3.2739,4027000.0],["2020-07-01",3.2802,3.4589,3.2802,3.4334,2623400.0],["2020-07-02",3.4526,3.4526,3.2228,3.2547,3091000.0],["2020-07-06",3.2994,3.4398,3.2994,3.4206,2516400.0],["2020-07-07",3.3951,3.4526,3.2994,3.3122,1533200.0],["2020-07-08",3.2994,3.4206,3.2866,3.3951,1665100.0],["2020-07-09",3.4079,3.4334,3.242,3.2739,2615100.0],["2020-07-10",3.3122,3.5419,3.2866,3.4717,3724000.0],["2020-07-13",3.4908,3.5483,3.3504,3.3568,2995900.0],["2020-07-14",3.3185,3.4462,3.3185,3.4143,1651100.0],["2020-07-15",3.4589,3.5419,3.427,3.4972,1921100.0],["2020-07-16",3.4972,3.5036,3.3887,3.3887,1758500.0],["2020-07-17",3.3887,3.4972,3.3887,3.4334,2070800.0],["2020-07-20",3.4398,3.4653,3.3568,3.4334,2113200.0],["2020-07-21",3.4589,3.4908,3.3951,3.4079,4682400.0],["2020-07-22",3.3824,3.5291,3.3504,3.5036,2669200.0],["2020-07-23",3.4589,3.5419,3.4462,3.5355,2079900.0],["2020-07-24",3.5228,3.5993,3.51,3.5164,2231300.0],["2020-07-27",3.5547,3.6185,3.4972,3.5993,2202400.0],["2020-07-28",3.5929,3.6185,3.5419,3.5802,1596600.0],["2020-07-29",3.593,3.7142,3.5738,3.6823,2252300.0],["2020-07-30",3.6823,3.6823,3.5674,3.6312,1756900.0],["2020-07-31",3.6376,3.6504,3.5419,3.6249,2018000.0],["2020-08-03",3.6312,3.644,3.561,3.5929,1782600.0],["2020-08-04",3.5993,3.6376,3.5738,3.5993,1677300.0],["2020-08-05",3.6312,3.6631,3.5866,3.6376,1809800.0],["2020-08-06",3.6504,3.6951,3.6057,3.6249,1688700.0],["2020-08-07",3.644,3.6631,3.5355,3.6568,2150200.0],["2020-08-10",3.6823,3.6887,3.5164,3.5802,3681800.0],["2020-08-11",3.7206,3.7972,3.644,3.644,5809500.0],["2020-08-12",3.7206,3.9184,3.7014,3.861,7314800.0],["2020-08-13",3.8674,3.9248,3.7972,3.861,3675700.0],["2020-08-14",3.8674,4.0014,3.7908,3.9567,3536200.0],["2020-08-17",3.9886,4.0397,3.8801,3.9886,3806900.0],["2020-08-18",4.0205,4.078,3.9312,3.9695,4477100.0],["2020-08-19",3.9567,4.0078,3.8929,3.9057,3658800.0],["2020-08-20",3.9248,3.9822,3.8674,3.9759,3040700.0],["2020-08-21",3.995,4.0014,3.9376,3.9631,3903600.0],["2020-08-24",3.9567,4.0014,3.8801,3.9822,6036200.0],["2020-08-25",3.9477,4.0306,3.8094,3.8924,5183700.0],["2020-08-26",3.8924,3.9338,3.6919,3.761,4138600.0],["2020-08-27",3.7057,3.7472,3.5052,3.519,5606600.0],["2020-08-28",3.5536,3.6504,3.5121,3.6504,3396600.0],["2020-08-31",3.6573,3.6711,3.5674,3.6573,2103500.0],["2020-09-01",3.6573,3.6573,3.5812,3.602,1849000.0],["2020-09-02",3.5951,3.5951,3.4568,3.5121,3176900.0],["2020-09-03",3.519,3.6573,3.519,3.5951,3149900.0],["2020-09-04",3.5536,3.6296,3.4845,3.6296,2577700.0],["2020-09-08",3.5951,3.6504,3.5605,3.6296,3051600.0],["2020-09-09",3.6573,3.761,3.6435,3.6988,3711900.0],["2020-09-10",3.7057,3.7264,3.6435,3.7126,2734000.0],["2020-09-11",3.8025,4.0929,3.7748,3.9961,7048100.0],["2020-09-14",4.0099,4.0859,3.9131,4.079,3505600.0],["2020-09-15",4.1136,4.1136,3.8509,3.8716,2951900.0],["2020-09-16",3.8993,4.0237,3.8578,3.9546,2434500.0],["2020-09-17",3.92,4.0099,3.8854,3.9477,1911300.0],["2020-09-18",3.9477,3.9546,3.8785,3.8993,1893300.0],["2020-09-21",3.8301,3.8509,3.678,3.7472,2679400.0],["2020-09-22",3.7679,3.7956,3.5812,3.5812,2456000.0],["2020-09-23",3.6158,3.6158,3.443,3.4706,3886700.0],["2020-09-24",3.4637,3.519,3.3738,3.4706,2943900.0],["2020-09-25",3.4914,3.6158,3.4706,3.5467,1808300.0],["2020-09-28",3.602,3.6089,3.4706,3.5329,2083600.0],["2020-09-29",3.5121,3.5674,3.4914,3.5536,1223700.0],["2020-09-30",3.5605,3.6573,3.5536,3.5674,1838100.0],["2020-10-01",3.5743,3.6227,3.519,3.5882,1120500.0],["2020-10-02",3.5052,3.5951,3.4775,3.5812,1904500.0],["2020-10-05",3.6296,3.7333,3.602,3.6919,1633800.0],["2020-10-06",3.7333,3.7679,3.6435,3.6573,1819200.0],["2020-10-07",3.6642,3.6919,3.5743,3.6158,2074200.0],["2020-10-08",3.6573,3.7541,3.6435,3.7195,1670700.0],["2020-10-09",3.7541,3.7956,3.7057,3.7057,1408100.0],["2020-10-12",3.7057,3.7126,3.4706,3.5882,2914700.0],["2020-10-13",3.5812,3.5882,3.5052,3.5536,2209400.0],["2020-10-14",3.5951,3.7057,3.5951,3.6504,1926900.0],["2020-10-15",3.602,3.6504,3.5536,3.6158,2032900.0],["2020-10-16",3.6158,3.6366,3.5536,3.5743,1944800.0],["2020-10-19",3.602,3.6227,3.4983,3.5052,1986700.0],["2020-10-20",3.519,3.5329,3.4568,3.5259,2851700.0],["2020-10-21",3.4983,3.5398,3.4015,3.4706,2905700.0],["2020-10-22",3.4914,3.5536,3.4568,3.5467,1735900.0],["2020-10-23",3.5536,3.5674,3.4637,3.4845,2672400.0],["2020-10-26",3.4706,3.4845,3.4015,3.4361,2912100.0],["2020-10-27",3.443,3.4983,3.4084,3.4499,1733600.0],["2020-10-28",3.3946,3.4153,3.2632,3.2909,3333100.0],["2020-10-29",3.2701,3.4222,3.125,3.4153,2579600.0],["2020-10-30",3.36,3.3808,3.2563,3.3254,2259500.0],["2020-11-02",3.36,3.443,3.3393,3.3877,1778000.0],["2020-11-03",3.3877,3.4361,3.36,3.3946,1578400.0],["2020-11-04",3.3946,3.4015,3.2701,3.3393,1800600.0],["2020-11-05",3.3393,3.5467,3.3324,3.4775,2261300.0],["2020-11-06",3.4499,3.5605,3.4292,3.4568,1326300.0],["2020-11-09",3.5882,3.6504,3.5121,3.5605,4003900.0],["2020-11-10",3.6435,3.8993,3.602,3.8716,4973800.0],["2020-11-11",3.8578,3.8578,3.7126,3.7403,3971700.0],["2020-11-12",3.7333,3.7472,3.519,3.5467,3770900.0],["2020-11-13",3.5882,3.685,3.5536,3.6573,2864700.0],["2020-11-16",3.7887,3.844,3.6919,3.8094,6821800.0],["2020-11-17",3.7161,3.7735,3.6372,3.752,4532700.0],["2020-11-18",3.7664,3.7664,3.6157,3.6157,3016900.0],["2020-11-19",3.6014,3.7377,3.5511,3.7233,2746600.0],["2020-11-20",3.6946,3.7161,3.6372,3.6731,1634400.0],["2020-11-23",3.709,3.8381,3.6946,3.8022,3262100.0],["2020-11-24",3.8381,3.8955,3.7879,3.8668,2929600.0],["2020-11-25",3.8524,3.874,3.7735,3.8381,2580000.0],["2020-11-27",3.8453,3.874,3.7807,3.7879,1915400.0],["2020-11-30",3.7879,3.7879,3.6444,3.6659,2481900.0],["2020-12-01",3.7161,3.752,3.6229,3.6516,2943700.0],["2020-12-02",3.6587,3.7592,3.6372,3.709,2235100.0],["2020-12-03",3.7305,3.8094,3.7233,3.7592,2498100.0],["2020-12-04",3.8022,3.9744,3.7879,3.9672,3427100.0],["2020-12-07",3.9672,3.9672,3.8381,3.8381,2050400.0],["2020-12-08",3.8381,3.8955,3.8237,3.8381,1465700.0],["2020-12-09",3.874,3.8955,3.8094,3.8309,1873500.0],["2020-12-10",3.8381,4.0677,3.8237,4.0533,2873200.0],["2020-12-11",4.0605,4.0605,3.9242,3.9816,1746800.0],["2020-12-14",4.0174,4.0246,3.8453,3.874,1824700.0],["2020-12-15",3.8811,3.9672,3.8668,3.9242,1456800.0],["2020-12-16",3.9672,3.9744,3.8668,3.8811,1373700.0],["2020-12-17",3.8811,3.9027,3.8309,3.8668,1419800.0],["2020-12-18",3.8596,3.8811,3.8166,3.8237,2063900.0],["2020-12-21",3.8022,3.8022,3.7161,3.7879,1925300.0],["2020-12-22",3.7951,3.7951,3.6803,3.7161,1654000.0],["2020-12-23",3.7377,3.9098,3.7233,3.8524,2455500.0],["2020-12-24",3.8309,3.8596,3.7735,3.8453,602600.0],["2020-12-28",3.8596,3.8955,3.7735,3.7735,1619800.0],["2020-12-29",3.7879,3.8022,3.7018,3.7664,1676700.0],["2020-12-30",3.7664,3.8524,3.752,3.752,1239000.0],["2020-12-31",3.7664,3.7807,3.7305,3.752,1687000.0],["2021-01-04",3.7879,3.9098,3.7592,3.874,2549800.0],["2021-01-05",3.8883,3.9385,3.8022,3.8381,2173300.0],["2021-01-06",3.8453,3.9098,3.7951,3.8237,2354600.0],["2021-01-07",3.8237,3.9601,3.7879,3.8955,2602800.0],["2021-01-08",4.0174,4.1179,3.9601,4.1107,3221500.0],["2021-01-11",4.0318,4.0605,3.9242,3.9672,2731800.0],["2021-01-12",4.0605,4.247,4.0533,4.1466,3094000.0],["2021-01-13",4.2255,4.2255,4.1179,4.1609,1929000.0],["2021-01-14",4.1609,4.2111,4.1394,4.1753,1916000.0],["2021-01-15",4.1609,4.1609,4.0533,4.082,2038200.0],["2021-01-19",4.0892,4.0892,3.9314,3.9601,3760700.0],["2021-01-20",3.9816,3.9816,3.8453,3.9314,2132800.0],["2021-01-21",3.9816,4.0174,3.9098,3.9457,1883100.0],["2021-01-22",3.8955,3.9529,3.8094,3.9529,2175000.0],["2021-01-25",3.9744,3.9887,3.7305,3.8596,3744800.0],["2021-01-26",3.874,3.9242,3.8381,3.8883,2145300.0],["2021-01-27",3.8166,3.8811,3.7664,3.8166,1904100.0],["2021-01-28",3.8237,3.8453,3.7664,3.8022,1834400.0],["2021-01-29",3.8094,3.9027,3.752,3.8524,3438400.0],["2021-02-01",3.8596,3.8955,3.7951,3.8596,1854000.0],["2021-02-02",3.9098,3.9098,3.8166,3.8883,1715400.0],["2021-02-03",3.8955,4.0103,3.8811,3.9672,1979000.0],["2021-02-04",3.9888,4.0748,3.9098,4.0246,2387700.0],["2021-02-05",4.0892,4.2901,4.0892,4.2829,4775500.0],["2021-02-08",4.3546,4.4335,4.2972,4.412,5797300.0],["2021-02-09",4.0031,4.2757,3.9457,4.2685,7055500.0],["2021-02-10",4.2327,4.369,4.2111,4.3044,4171500.0],["2021-02-11",4.2757,4.2757,4.0892,4.1753,3610600.0],["2021-02-12",4.1538,4.2972,4.0964,4.2685,4071200.0],["2021-02-16",4.3905,4.5125,4.3546,4.4694,7034400.0],["2021-02-17",4.4766,4.5345,4.3103,4.3103,4160600.0],["2021-02-18",4.2669,4.2886,4.0861,4.0933,3549600.0],["2021-02-19",4.1078,4.2235,4.0933,4.2163,2344200.0],["2021-02-22",4.1946,4.2524,4.1295,4.1367,2631100.0],["2021-02-23",4.0861,4.1223,3.927,4.0499,3138800.0],["2021-02-24",4.0861,4.2091,4.0789,4.1367,1914100.0],["2021-02-25",4.1657,4.2524,4.144,4.1874,2451200.0],["2021-02-26",4.1584,4.1584,4.0138,4.0355,2874800.0],["2021-03-01",4.144,4.1946,4.0716,4.1367,2784300.0],["2021-03-02",4.1367,4.3175,4.1367,4.1512,3047400.0],["2021-03-03",4.1946,4.3754,4.1946,4.2524,2742200.0],["2021-03-04",4.2669,4.3103,4.1223,4.1223,3683800.0],["2021-03-05",4.144,4.1657,3.9993,4.1295,4091400.0],["2021-03-08",4.1295,4.1584,4.021,4.1295,2635400.0],["2021-03-09",4.1584,4.1874,4.115,4.1223,2707600.0],["2021-03-10",4.1584,4.4332,4.1367,4.4188,4166500.0],["2021-03-11",4.4477,4.614,4.426,4.4766,3022800.0],["2021-03-12",4.4622,4.5345,4.426,4.52,2019600.0],["2021-03-15",4.5345,4.7876,4.5273,4.7804,3571300.0],["2021-03-16",4.7804,4.7804,4.5707,4.5851,2361500.0],["2021-03-17",4.549,4.5779,4.4549,4.5707,2195600.0],["2021-03-18",4.5779,4.7587,4.5128,4.549,2969700.0],["2021-03-19",4.5417,4.6647,4.4766,4.6647,3068900.0],["2021-03-22",4.6502,4.6719,4.5634,4.5779,1386000.0],["2021-03-23",4.5345,4.549,4.2958,4.3609,3475200.0],["2021-03-24",4.3682,4.5779,4.3682,4.426,2669400.0],["2021-03-25",4.4043,4.4549,4.2524,4.4116,2986600.0],["2021-03-26",4.5417,4.7732,4.5128,4.7081,5307900.0],["2021-03-29",4.6791,4.6864,4.3682,4.4332,5024800.0],["2021-03-30",4.4116,4.4332,4.2235,4.2524,3524600.0],["2021-03-31",4.2669,4.3537,4.2597,4.2886,2385900.0],["2021-04-01",4.3031,4.4116,4.238,4.3754,2296700.0],["2021-04-05",4.4116,4.4188,4.332,4.3971,2133200.0],["2021-04-06",4.426,4.52,4.426,4.4549,1996200.0],["2021-04-07",4.4766,4.5996,4.4622,4.5273,2101300.0],["2021-04-08",4.4983,4.5345,4.4477,4.5128,1428600.0],["2021-04-09",4.52,4.52,4.3754,4.3899,2320800.0],["2021-04-12",4.3392,4.3537,4.1078,4.1078,4840900.0],["2021-04-13",4.1078,4.1223,4.0066,4.0933,2841300.0],["2021-04-14",4.115,4.2597,4.115,4.1801,2655100.0],["2021-04-15",4.2163,4.2308,4.0716,4.1584,2705300.0],["2021-04-16",4.1584,4.2308,4.115,4.2235,1993700.0],["2021-04-19",4.2524,4.3899,4.2307,4.3826,3001300.0],["2021-04-20",4.3682,4.3754,4.2452,4.2958,1845100.0],["2021-04-21",4.2958,4.3392,4.2452,4.332,1818900.0],["2021-04-22",4.3392,4.3537,4.2091,4.2308,2177600.0],["2021-04-23",4.238,4.2958,4.1946,4.2163,1523400.0],["2021-04-26",4.2235,4.2452,4.1584,4.1729,2415000.0],["2021-04-27",4.2163,4.2452,4.1078,4.1657,2510000.0],["2021-04-28",4.1874,4.3609,4.1801,4.3392,3126700.0],["2021-04-29",4.4116,4.4116,4.2886,4.3175,2211400.0],["2021-04-30",4.2669,4.3682,4.238,4.2669,1915600.0],["2021-05-03",4.332,4.4622,4.3103,4.4332,2515400.0],["2021-05-04",4.4694,4.5273,4.3537,4.3609,2295100.0],["2021-05-05",4.4043,4.4332,4.1874,4.2524,2368600.0],["2021-05-06",4.2018,4.2814,4.1295,4.2091,2446800.0],["2021-05-07",4.1584,4.3175,4.1584,4.2597,3117300.0],["2021-05-10",4.2958,4.3537,4.2091,4.2091,1791500.0],["2021-05-11",4.1729,4.2669,4.1295,4.2452,2527200.0],["2021-05-12",4.238,4.2524,4.1512,4.1874,2354100.0],["2021-05-13",4.1584,4.2235,4.1295,4.1801,1535300.0],["2021-05-14",4.2091,4.238,4.1657,4.2091,1871600.0],["2021-05-17",4.1946,4.2958,4.1729,4.2597,2778700.0],["2021-05-18",4.267,4.3907,4.267,4.3689,3862300.0],["2021-05-19",4.2888,4.398,4.2306,4.3034,3981400.0],["2021-05-20",4.2742,4.4344,4.2597,4.4199,3556600.0],["2021-05-21",4.4563,4.6383,4.4563,4.5801,4758800.0],["2021-05-24",4.5873,4.5873,4.4854,4.5218,2290500.0],["2021-05-25",4.6602,4.6602,4.5,4.5437,4197000.0],["2021-05-26",4.5218,4.5437,4.4708,4.5145,1685700.0],["2021-05-27",4.5,4.5218,4.4417,4.4854,2211000.0],["2021-05-28",4.5,4.6602,4.4854,4.6602,4157600.0],["2021-06-01",4.6893,4.8131,4.6747,4.7767,3882100.0],["2021-06-02",4.7694,4.7912,4.6019,4.6238,2640900.0],["2021-06-03",4.5946,4.6019,4.5145,4.5437,2076900.0],["2021-06-04",4.5582,4.5582,4.4636,4.4781,1390500.0],["2021-06-07",4.4781,4.5801,4.4563,4.5655,1714000.0],["2021-06-08",4.5655,4.631,4.5291,4.6165,1607400.0],["2021-06-09",4.6238,4.6529,4.5946,4.6383,1245700.0],["2021-06-10",4.6383,4.733,4.631,4.7184,2016700.0],["2021-06-11",4.7403,4.8058,4.7039,4.733,1882500.0],["2021-06-14",4.733,4.7475,4.6529,4.682,1746400.0],["2021-06-15",4.6966,4.7184,4.5873,4.6602,1619200.0],["2021-06-16",4.6529,4.7767,4.6456,4.7475,1587100.0],["2021-06-17",4.7038,4.7912,4.5801,4.6383,2095800.0],["2021-06-18",4.5582,4.6456,4.4927,4.6165,2017100.0],["2021-06-21",4.6602,4.733,4.6238,4.7038,1671500.0],["2021-06-22",4.7039,4.733,4.6529,4.733,1060100.0],["2021-06-23",4.7767,4.9005,4.7621,4.8568,2417800.0],["2021-06-24",4.8859,4.966,4.8568,4.9223,2518000.0],["2021-06-25",4.9223,4.9805,4.8495,4.8568,6288000.0],["2021-06-28",4.864,4.8786,4.682,4.733,2115900.0],["2021-06-29",4.7475,4.8058,4.682,4.682,2276800.0],["2021-06-30",4.6893,4.7985,4.682,4.7257,1863800.0],["2021-07-01",4.7767,4.7839,4.5437,4.5728,2295200.0],["2021-07-02",4.6529,4.7839,4.5946,4.7839,2710300.0],["2021-07-06",4.8204,4.8713,4.682,4.7257,1622200.0],["2021-07-07",4.7839,4.7839,4.5582,4.5946,2113900.0],["2021-07-08",4.4708,4.5582,4.4053,4.5364,2241800.0],["2021-07-09",4.5728,4.5946,4.5145,4.5873,1483500.0],["2021-07-12",4.5291,4.5655,4.4636,4.5,1677000.0],["2021-07-13",4.4781,4.5291,4.2888,4.3398,3179200.0],["2021-07-14",4.4053,4.5145,4.2961,4.3034,2338800.0],["2021-07-15",4.2742,4.3689,4.2451,4.2815,1608200.0],["2021-07-16",4.2888,4.3252,4.1796,4.216,1688400.0],["2021-07-19",4.0995,4.1941,4.0849,4.1505,2350800.0],["2021-07-20",4.1432,4.1869,4.0631,4.1796,2455700.0],["2021-07-21",4.216,4.3398,4.216,4.3179,1578600.0],["2021-07-22",4.2961,4.3034,4.2087,4.2524,1267800.0],["2021-07-23",4.2742,4.2815,4.1505,4.2087,1404400.0],["2021-07-26",4.2306,4.3325,4.2233,4.2451,947500.0],["2021-07-27",4.1869,4.2014,4.0849,4.1577,1434900.0],["2021-07-28",4.1869,4.216,4.1359,4.1796,1081400.0],["2021-07-29",4.2014,4.2524,4.1869,4.216,1003000.0],["2021-07-30",4.1723,4.2306,4.1359,4.2233,1814600.0],["2021-08-02",4.2597,4.3179,4.1723,4.2014,1202400.0],["2021-08-03",4.1796,4.1869,4.0776,4.165,1533300.0],["2021-08-04",4.0922,4.1068,3.9903,4.0121,1853200.0],["2021-08-05",4.0485,4.0776,3.9466,3.9611,2061500.0],["2021-08-06",3.9975,4.0485,3.9539,3.9903,1282800.0],["2021-08-09",3.983,3.983,3.8519,3.8738,2701600.0],["2021-08-10",3.8883,3.9684,3.8009,3.9611,2552300.0],["2021-08-11",4.1723,4.267,4.1068,4.2014,3060500.0],["2021-08-12",4.267,4.267,4.0121,4.0485,2751900.0],["2021-08-13",4.0121,4.0194,3.9029,3.932,2093700.0],["2021-08-16",3.881,3.9757,3.8228,3.9466,1721500.0],["2021-08-17",3.9029,4.0704,3.9029,4.0412,2183200.0],["2021-08-18",4.0193,4.0851,3.9608,3.9901,2486800.0],["2021-08-19",4.012,4.0193,3.8658,3.9243,2257300.0],["2021-08-20",3.8805,3.9316,3.8585,3.8878,1239400.0],["2021-08-23",3.9316,3.9974,3.8878,3.9828,1617700.0],["2021-08-24",4.0339,4.0339,3.9608,3.9755,1518700.0],["2021-08-25",3.9535,4.0193,3.9097,3.9901,2127900.0],["2021-08-26",4.012,4.0339,3.9535,3.9682,1352100.0],["2021-08-27",3.9682,4.0851,3.9535,4.012,1848000.0],["2021-08-30",4.0412,4.0632,3.9316,3.9535,870600.0],["2021-08-31",3.9535,4.0558,3.9389,4.0412,1326500.0],["2021-09-01",4.1216,4.2459,4.107,4.2166,2375200.0],["2021-09-02",4.2385,4.3116,4.2166,4.2532,1684400.0],["2021-09-03",4.1874,4.2824,4.1509,4.2605,1302700.0],["2021-09-07",4.2605,4.4066,4.2605,4.3262,2101000.0],["2021-09-08",4.3335,4.3482,4.2751,4.297,1444900.0],["2021-09-09",4.3116,4.3993,4.2532,4.3555,1757800.0],["2021-09-10",4.392,4.3993,4.2459,4.2459,1576000.0],["2021-09-13",4.2751,4.3116,4.202,4.2093,1960100.0],["2021-09-14",4.2239,4.2459,4.0924,4.0997,1926600.0],["2021-09-15",4.1509,4.2166,4.1216,4.202,1607300.0],["2021-09-16",4.1655,4.2093,4.0778,4.1435,1972400.0],["2021-09-17",4.1874,4.2605,4.1509,4.2385,2738200.0],["2021-09-20",4.0778,4.1655,4.0339,4.0851,2551000.0],["2021-09-21",4.1728,4.2312,4.1289,4.1362,1682900.0],["2021-09-22",4.2239,4.3335,4.202,4.2459,2412500.0],["2021-09-23",4.2532,4.3189,4.2239,4.3043,1655300.0],["2021-09-24",4.2824,4.5674,4.2824,4.4359,2846400.0],["2021-09-27",4.5089,4.7136,4.4943,4.582,2908500.0],["2021-09-28",4.6039,4.6843,4.5528,4.6551,3686500.0],["2021-09-29",4.677,4.677,4.5236,4.6039,2253700.0],["2021-09-30",4.6259,4.7793,4.5601,4.772,2457400.0],["2021-10-01",4.7866,4.9693,4.7866,4.9036,2560200.0],["2021-10-04",4.9109,4.9109,4.7574,4.8378,2301300.0],["2021-10-05",4.8597,4.9182,4.772,4.8524,1361700.0],["2021-10-06",4.772,4.7793,4.6551,4.7062,1954600.0],["2021-10-07",4.7062,4.7866,4.6624,4.7209,1691900.0],["2021-10-08",4.7574,4.8012,4.6697,4.6989,841500.0],["2021-10-11",4.7501,4.9109,4.7428,4.8451,1866600.0],["2021-10-12",4.8451,4.8451,4.6989,4.7136,1944700.0],["2021-10-13",4.6624,4.7136,4.6039,4.7136,1659600.0],["2021-10-14",4.7866,4.8963,4.7428,4.7501,1957600.0],["2021-10-15",4.8305,4.9328,4.8159,4.867,1821300.0],["2021-10-18",4.8597,4.9547,4.8597,4.9401,1797400.0],["2021-10-19",4.9986,5.2543,4.9839,5.1739,5701400.0],["2021-10-20",5.1374,5.1374,4.9547,5.0351,2203000.0],["2021-10-21",5.0351,5.0424,4.8451,4.8597,1876100.0],["2021-10-22",4.8963,4.9182,4.8159,4.9109,1176300.0],["2021-10-25",4.9036,4.962,4.8378,4.9474,1419200.0],["2021-10-26",4.9547,4.9839,4.8012,4.8232,1670500.0],["2021-10-27",4.7866,4.8597,4.7282,4.7501,2986600.0],["2021-10-28",4.7282,4.8159,4.7209,4.7866,1653600.0],["2021-10-29",4.8889,4.8889,4.7428,4.7574,1720900.0],["2021-11-01",4.7501,4.8597,4.6916,4.8305,1596500.0],["2021-11-02",4.8086,4.8232,4.6697,4.677,1809900.0],["2021-11-03",4.6405,4.7355,4.5601,4.7062,2042500.0],["2021-11-04",4.7136,4.7866,4.6039,4.6405,1878700.0],["2021-11-05",4.6697,4.6697,4.5236,4.582,2037800.0],["2021-11-08",4.6843,4.6843,4.5236,4.5309,1893400.0],["2021-11-09",4.5162,4.582,4.4724,4.5528,1273700.0],["2021-11-10",4.5601,4.5747,4.487,4.5235,1369200.0],["2021-11-11",4.5089,4.6186,4.5016,4.5893,1608800.0],["2021-11-12",4.4943,4.6259,4.4505,4.6039,1261500.0],["2021-11-15",4.5966,4.5966,4.406,4.4573,1640600.0],["2021-11-16",4.4427,4.45,4.274,4.318,1608200.0],["2021-11-17",4.3107,4.4133,4.274,4.2887,1544600.0],["2021-11-18",4.2594,4.3327,4.1861,4.2154,2487900.0],["2021-11-19",4.1567,4.274,4.1347,4.1787,2538200.0],["2021-11-22",4.1494,4.2301,4.1054,4.1347,1461400.0],["2021-11-23",4.1274,4.1641,4.0468,4.0688,1673100.0],["2021-11-24",4.0908,4.2447,4.0908,4.2301,1531300.0],["2021-11-26",4.0761,4.1567,3.9955,4.0981,1659000.0],["2021-11-29",4.1347,4.1641,4.0248,4.0321,1219900.0],["2021-11-30",4.0174,4.0981,3.9661,4.0688,2779200.0],["2021-12-01",4.1128,4.1421,3.8048,3.8122,2699000.0],["2021-12-02",3.8488,3.9735,3.8268,3.9002,2585900.0],["2021-12-03",3.9002,3.9075,3.7975,3.8342,1665700.0],["2021-12-06",3.8708,3.9881,3.7829,3.9735,2064100.0],["2021-12-07",4.0468,4.1494,4.0174,4.1201,2391800.0],["2021-12-08",4.1201,4.1861,4.0688,4.1567,1219300.0],["2021-12-09",4.0614,4.0761,3.9661,4.0028,2291400.0],["2021-12-10",4.0174,4.0614,3.9881,4.0174,625900.0],["2021-12-13",3.9881,4.0028,3.9148,3.9661,1271000.0],["2021-12-14",3.9221,3.9661,3.9002,3.9148,1258600.0],["2021-12-15",3.9148,3.9148,3.7682,3.8855,1746000.0],["2021-12-16",3.9295,3.9661,3.8562,3.8855,1122700.0],["2021-12-17",3.8635,3.9075,3.7829,3.8488,2277500.0],["2021-12-20",3.7829,3.8562,3.7462,3.8488,1419700.0],["2021-12-21",3.8708,3.9075,3.8562,3.8635,696000.0],["2021-12-22",3.8928,3.9002,3.8122,3.9002,1395400.0],["2021-12-23",3.9148,3.9148,3.8048,3.8488,951900.0],["2021-12-27",3.8488,3.8782,3.8122,3.8562,1181000.0],["2021-12-28",3.8562,3.9148,3.8268,3.8342,1245700.0],["2021-12-29",3.8488,3.8708,3.7462,3.7462,1673600.0],["2021-12-30",3.7682,3.8415,3.7609,3.7902,1328400.0],["2021-12-31",3.7755,3.8122,3.7389,3.8048,1169500.0],["2022-01-03",3.8415,3.9515,3.8268,3.9441,1706700.0],["2022-01-04",4.0028,4.0688,3.9515,4.0028,2349500.0],["2022-01-05",4.0028,4.0908,3.8855,3.8855,1613000.0],["2022-01-06",3.8928,3.9588,3.8488,3.8562,854200.0],["2022-01-07",3.8855,3.9221,3.8415,3.9148,1206400.0],["2022-01-10",3.8855,3.9368,3.8122,3.9368,1253500.0],["2022-01-11",3.9588,4.0834,3.9515,4.0321,2105400.0],["2022-01-12",4.0688,4.1494,4.0541,4.1347,1666200.0],["2022-01-13",4.1347,4.1641,4.0394,4.0834,1789600.0],["2022-01-14",4.0614,4.1274,4.0541,4.1054,982800.0],["2022-01-18",4.0614,4.0688,3.9002,3.9075,1593900.0],["2022-01-19",3.9221,3.9368,3.8635,3.8708,1313000.0],["2022-01-20",3.8855,3.9295,3.7609,3.7682,1200300.0],["2022-01-21",3.7609,3.7609,3.5996,3.6142,2804300.0],["2022-01-24",3.5776,3.5776,3.3357,3.4969,5023600.0],["2022-01-25",3.453,3.5922,3.3943,3.5483,2422300.0],["2022-01-26",3.5922,3.6802,3.5336,3.5776,1916900.0],["2022-01-27",3.5996,3.7242,3.5922,3.6436,1727000.0],["2022-01-28",3.6142,3.6509,3.5116,3.6069,1315000.0],["2022-01-31",3.5556,3.6142,3.4676,3.5776,2060600.0],["2022-02-01",3.5776,3.7169,3.5629,3.6949,2121200.0],["2022-02-02",3.7682,3.8048,3.6289,3.6509,1666800.0],["2022-02-03",3.5996,3.6289,3.5263,3.5776,2004700.0],["2022-02-04",3.5629,3.6729,3.5336,3.6509,1736900.0],["2022-02-07",3.6436,3.7682,3.6436,3.7022,2176800.0],["2022-02-08",3.8415,4.0248,3.8268,3.9955,3651500.0],["2022-02-09",3.9955,4.0101,3.8782,3.9955,1957300.0],["2022-02-10",3.9808,4.1201,3.9735,4.0614,3955200.0],["2022-02-11",4.0834,4.3107,4.0688,4.1641,3082000.0],["2022-02-14",4.1494,4.1861,3.9881,4.0541,2410500.0],["2022-02-15",4.0248,4.0908,4.0028,4.0614,1154700.0],["2022-02-16",4.0688,4.1644,4.0688,4.1644,2290600.0],["2022-02-17",4.1644,4.2527,4.1277,4.1497,2082000.0],["2022-02-18",4.1203,4.1497,4.0173,4.0246,2273700.0],["2022-02-22",4.0688,4.1865,4.032,4.1497,2262800.0],["2022-02-23",4.1497,4.1939,4.0982,4.1424,1832800.0],["2022-02-24",4.1056,4.4146,4.0835,4.3778,5239600.0],["2022-02-25",4.3705,4.4293,4.319,4.3778,2612500.0],["2022-02-28",4.4514,4.7236,4.4514,4.628,4517200.0],["2022-03-01",4.7457,4.7825,4.4661,4.6059,4696200.0],["2022-03-02",4.5985,4.6059,4.4735,4.5397,2479700.0],["2022-03-03",4.6206,4.6427,4.444,4.5544,3169900.0],["2022-03-04",4.525,4.547,4.2674,4.5029,3504500.0],["2022-03-07",4.525,4.7016,4.4661,4.5544,4996600.0],["2022-03-08",4.5618,4.6206,4.3263,4.5029,2947900.0],["2022-03-09",4.4146,4.422,4.1939,4.238,4477700.0],["2022-03-10",4.2233,4.3778,4.2233,4.341,3950300.0],["2022-03-11",4.2822,4.3042,4.0541,4.0541,2259900.0],["2022-03-14",4.0246,4.0246,3.8701,3.8996,2195100.0],["2022-03-15",3.8333,3.9879,3.7818,3.9364,2091000.0],["2022-03-16",3.9952,4.1644,3.9879,4.1203,2416600.0],["2022-03-17",4.1277,4.2601,4.1277,4.238,1887300.0],["2022-03-18",4.238,4.2895,4.1718,4.2674,2338000.0],["2022-03-21",4.2527,4.2527,4.1644,4.1939,2175100.0],["2022-03-22",4.2012,4.2601,4.1644,4.2527,1873700.0],["2022-03-23",4.2454,4.2601,4.1129,4.135,2214300.0],["2022-03-24",4.1424,4.1424,3.9584,3.9879,3802300.0],["2022-03-25",3.9658,4.1865,3.9658,4.1644,2038000.0],["2022-03-28",4.0982,4.135,3.9952,4.032,2105600.0],["2022-03-29",3.9511,4.1277,3.8628,4.0762,2180200.0],["2022-03-30",4.1203,4.3042,4.1203,4.2086,1933800.0],["2022-03-31",4.1939,4.3557,4.1644,4.2674,1705500.0],["2022-04-01",4.3484,4.444,4.2601,4.3116,3805200.0],["2022-04-04",4.3557,4.525,4.3337,4.3852,2607600.0],["2022-04-05",4.3925,4.5397,4.3705,4.4146,3526100.0],["2022-04-06",4.4587,4.5691,4.4146,4.4735,3194100.0],["2022-04-07",4.4955,4.6206,4.4661,4.5985,5004700.0],["2022-04-08",4.6206,4.9076,4.6133,4.8561,5975200.0],["2022-04-11",4.8193,4.8193,4.6206,4.65,2054700.0],["2022-04-12",4.6868,4.6868,4.5323,4.5618,1751900.0],["2022-04-13",4.5618,4.6206,4.5029,4.5985,3045600.0],["2022-04-14",4.6206,4.6574,4.5544,4.6427,1302100.0],["2022-04-18",4.6427,4.6427,4.5029,4.5618,2004000.0],["2022-04-19",4.5176,4.5765,4.4367,4.525,1612300.0],["2022-04-20",4.5397,4.5618,4.4146,4.4661,2768800.0],["2022-04-21",4.4955,4.5912,4.4146,4.444,2053500.0],["2022-04-22",4.444,4.4882,4.2748,4.3337,1571000.0],["2022-04-25",4.2233,4.2527,4.0099,4.1129,2945100.0],["2022-04-26",4.0761,4.1277,3.9952,4.0394,1994900.0],["2022-04-27",4.0614,4.2233,4.0541,4.1792,2398100.0],["2022-04-28",4.2012,4.2969,4.1056,4.2601,2286800.0],["2022-04-29",4.2454,4.2969,4.0982,4.135,2132000.0],["2022-05-02",4.0982,4.1792,4.0467,4.1056,1193100.0],["2022-05-03",4.1129,4.2601,4.0688,4.1644,2681000.0],["2022-05-04",4.2895,4.3337,4.1571,4.2601,1982500.0],["2022-05-05",4.2601,4.319,4.1129,4.1939,1783800.0],["2022-05-06",4.1939,4.2159,4.032,4.1129,3246500.0],["2022-05-09",4.0246,4.0246,3.6641,3.7009,5780200.0],["2022-05-10",3.8701,4.1644,3.8628,4.032,3419200.0],["2022-05-11",4.032,4.0982,3.8407,3.8628,2778100.0],["2022-05-12",3.8628,3.8775,3.6641,3.8186,2814600.0],["2022-05-13",3.8849,4.0835,3.8775,4.0099,2338000.0],["2022-05-16",4.0541,4.2454,4.0541,4.2307,2782900.0],["2022-05-17",4.3116,4.3263,4.1424,4.1571,2575800.0],["2022-05-18",4.2531,4.3269,4.1719,4.2235,2678800.0],["2022-05-19",4.194,4.3121,4.1792,4.2531,2087700.0],["2022-05-20",4.2605,4.3048,4.1866,4.2309,2628700.0],["2022-05-23",4.29,4.3638,4.1645,4.3491,2557800.0],["2022-05-24",4.2531,4.3491,4.1645,4.1792,2222400.0],["2022-05-25",4.2309,4.5041,4.2309,4.5041,3685900.0],["2022-05-26",4.4746,4.5927,4.4229,4.4524,2376200.0],["2022-05-27",4.4451,4.5189,4.3786,4.5115,1981700.0],["2022-05-31",4.541,4.5632,4.3269,4.4008,2546200.0],["2022-06-01",4.4081,4.541,4.3712,4.5263,2613200.0],["2022-06-02",4.5632,4.6296,4.4524,4.5189,2691500.0],["2022-06-03",4.4894,4.5115,4.386,4.4967,1760400.0],["2022-06-06",4.5263,4.6149,4.4598,4.4894,2102800.0],["2022-06-07",4.4451,4.5853,4.4377,4.5337,2271100.0],["2022-06-08",4.5041,4.5115,4.2678,4.3343,2094400.0],["2022-06-09",4.2457,4.2605,4.1275,4.2162,3315800.0],["2022-06-10",4.1423,4.2605,4.1054,4.2531,2926200.0],["2022-06-13",4.1276,4.2605,4.0906,4.1276,2961800.0],["2022-06-14",4.2162,4.2974,4.1054,4.1866,2937200.0],["2022-06-15",4.2235,4.2752,4.1275,4.2531,2436300.0],["2022-06-16",4.1571,4.2309,4.0685,4.2014,3160500.0],["2022-06-17",4.1275,4.1792,3.943,3.9503,6087100.0],["2022-06-21",4.0611,4.4008,4.0463,4.3491,3433500.0],["2022-06-22",4.2531,4.3417,4.2088,4.2383,2629000.0],["2022-06-23",4.2235,4.3638,4.2088,4.3491,3731100.0],["2022-06-24",4.3934,4.6666,4.3564,4.5853,5443500.0],["2022-06-27",4.637,4.7626,4.6001,4.6887,3119900.0],["2022-06-28",4.7256,4.7626,4.5853,4.7109,1702400.0],["2022-06-29",4.7256,4.7552,4.5558,4.6223,1792000.0],["2022-06-30",4.5115,4.6223,4.482,4.5263,1929400.0],["2022-07-01",4.4967,4.5263,4.3564,4.4894,2098900.0],["2022-07-05",4.4746,4.5041,4.3712,4.4598,2756500.0],["2022-07-06",4.3638,4.4672,4.098,4.2457,3654700.0],["2022-07-07",4.3564,4.5189,4.3564,4.4451,2066700.0],["2022-07-08",4.4967,4.5706,4.4229,4.5115,1986600.0],["2022-07-11",4.5041,4.5115,4.3712,4.4451,1204200.0],["2022-07-12",4.4524,4.5632,4.3934,4.4967,2124600.0],["2022-07-13",4.4672,4.6813,4.4598,4.6518,1627000.0],["2022-07-14",4.5706,4.6149,4.5041,4.5927,1755700.0],["2022-07-15",4.6518,4.733,4.5263,4.7256,1736800.0],["2022-07-18",4.7995,4.9545,4.7847,4.8881,1778300.0],["2022-07-19",4.925,5.0727,4.9028,5.0579,2271500.0],["2022-07-20",5.0653,5.0948,4.9915,5.0358,1797700.0],["2022-07-21",5.021,5.0874,4.9324,5.0727,1668700.0],["2022-07-22",5.021,5.0653,4.829,4.8733,2384900.0],["2022-07-25",4.9398,5.0579,4.8659,5.021,2552100.0],["2022-07-26",4.9988,5.0358,4.8955,4.9767,2018400.0],["2022-07-27",5.0431,5.1022,4.9767,5.0874,2461900.0],["2022-07-28",5.1317,5.1391,4.9324,5.0062,1688600.0],["2022-07-29",5.0358,5.0505,4.8438,4.8512,2602400.0],["2022-08-01",4.925,5.1022,4.8881,5.0948,4721500.0],["2022-08-02",5.1317,5.3237,5.1244,5.2204,3569000.0],["2022-08-03",5.2573,5.3533,5.1613,5.272,2904200.0],["2022-08-04",5.2056,5.2794,5.1317,5.1982,2522700.0],["2022-08-05",5.1465,5.3754,5.1317,5.3163,2188000.0],["2022-08-08",5.3237,5.4862,5.309,5.4123,1885800.0],["2022-08-09",5.464,5.5748,5.4049,5.5452,2581400.0],["2022-08-10",5.5748,5.6265,5.3533,5.464,2349800.0],["2022-08-11",5.5748,5.7889,5.4936,5.7151,4541200.0],["2022-08-12",5.656,5.8037,5.6338,5.7815,1693400.0],["2022-08-15",5.6781,5.9587,5.5452,5.9292,4301400.0],["2022-08-16",5.9292,5.944,5.8258,5.8923,2049100.0],["2022-08-17",5.907,6.0473,5.907,5.9735,2804600.0],["2022-08-18",5.9883,6.0326,5.8258,5.907,1573700.0],["2022-08-19",5.7889,5.8554,5.7446,5.8111,1240700.0],["2022-08-22",5.8482,6.0485,5.8185,5.8259,3037500.0],["2022-08-23",5.8779,5.915,5.7517,5.7591,1190900.0],["2022-08-24",5.8185,5.9743,5.774,5.8853,1450800.0],["2022-08-25",5.9298,5.9521,5.7814,5.8185,1348800.0],["2022-08-26",5.8036,5.8111,5.67,5.7443,1389500.0],["2022-08-29",5.7072,5.9372,5.6849,5.8853,1254100.0],["2022-08-30",5.8111,5.8779,5.6255,5.6849,2690400.0],["2022-08-31",5.6107,5.8036,5.5513,5.7962,1776400.0],["2022-09-01",5.722,5.774,5.5736,5.6255,1634900.0],["2022-09-02",5.6997,5.7591,5.5884,5.7146,1166300.0],["2022-09-06",5.8779,6.1376,5.8556,6.004,4461900.0],["2022-09-07",5.8333,5.8853,5.6923,5.7962,1868000.0],["2022-09-08",5.7517,5.8927,5.7368,5.863,2156100.0],["2022-09-09",6.1376,6.4419,6.1079,6.3009,4206700.0],["2022-09-12",6.2638,6.4048,6.2192,6.3751,2932800.0],["2022-09-13",6.3454,6.4419,6.2415,6.3083,2645900.0],["2022-09-14",6.3825,6.62,6.3825,6.5606,2917000.0],["2022-09-15",6.4642,6.5681,6.3899,6.5235,2874800.0],["2022-09-16",6.4493,6.5087,6.2563,6.4642,3270600.0],["2022-09-19",6.3751,6.9094,6.3306,6.8723,5580500.0],["2022-09-20",6.8723,6.902,6.7091,6.8204,3163300.0],["2022-09-21",6.8649,6.8946,6.5458,6.5755,2438600.0],["2022-09-22",6.6571,6.7759,6.5013,6.5161,2431500.0],["2022-09-23",6.3454,6.3677,6.1524,6.2044,2989500.0],["2022-09-26",6.1599,6.3454,6.1005,6.1524,3104100.0],["2022-09-27",6.1821,6.2341,5.9521,6.0931,2791900.0],["2022-09-28",6.1376,6.1376,5.8556,6.0337,4166600.0],["2022-09-29",6.0114,6.0337,5.581,5.5958,3424600.0],["2022-09-30",5.6626,5.7888,5.5958,5.6107,2266400.0],["2022-10-03",5.6404,5.7146,5.5439,5.5958,2535100.0],["2022-10-04",5.6329,5.6775,5.4103,5.4994,5722600.0],["2022-10-05",5.3658,5.5068,5.1654,5.4251,4535600.0],["2022-10-06",5.4919,5.722,5.4251,5.4845,2540800.0],["2022-10-07",5.4845,5.6775,5.4622,5.5884,2719000.0],["2022-10-10",5.6181,5.7517,5.5142,5.5216,1798300.0],["2022-10-11",5.4622,5.5513,5.2767,5.4771,1852000.0],["2022-10-12",5.4474,5.6478,5.3658,5.6329,1872100.0],["2022-10-13",5.5884,5.774,5.5513,5.7443,2029200.0],["2022-10-14",5.8185,5.9595,5.6923,5.9521,2391200.0],["2022-10-17",6.1228,6.2044,5.9966,6.1376,3276800.0],["2022-10-18",6.1673,6.3083,6.0931,6.3083,2504500.0],["2022-10-19",6.2638,6.4938,6.2044,6.4419,3815400.0],["2022-10-20",6.4345,6.5309,6.3454,6.4493,2447900.0],["2022-10-21",6.4493,6.5013,6.3083,6.5013,1892500.0],["2022-10-24",6.5309,6.6126,6.3677,6.5829,3059600.0],["2022-10-25",6.5606,6.6497,6.4864,6.5977,1980700.0],["2022-10-26",6.6571,6.7981,6.6423,6.6497,1896200.0],["2022-10-27",6.7239,6.7536,6.5309,6.5384,1735300.0],["2022-10-28",6.5903,6.6274,6.4716,6.5755,1827300.0],["2022-10-31",6.5681,6.6274,6.4716,6.6126,1332800.0],["2022-11-01",6.7462,6.8649,6.6942,6.761,1983000.0],["2022-11-02",6.7684,6.8872,6.7165,6.7239,1570200.0],["2022-11-03",6.7462,6.9243,6.7239,6.8426,1513400.0],["2022-11-04",6.902,7.0208,6.8278,7.0133,2077600.0],["2022-11-07",7.0208,7.043,6.8575,6.9094,2289200.0],["2022-11-08",6.8946,7.5254,6.8946,7.3325,6166000.0],["2022-11-09",7.2731,7.429,6.9911,7.0653,3959700.0],["2022-11-10",7.1915,7.2137,6.9837,7.184,2379300.0],["2022-11-11",7.2657,7.3547,7.0282,7.1172,2035200.0],["2022-11-14",7.1247,7.2879,7.095,7.1766,1955600.0],["2022-11-15",7.2805,7.5329,7.1692,7.5032,2509200.0],["2022-11-16",7.5477,7.5774,7.3473,7.377,1635600.0],["2022-11-17",7.2879,7.6887,7.2286,7.6813,2836700.0],["2022-11-18",7.6293,7.8,7.5477,7.7629,2832100.0],["2022-11-21",7.7853,7.8821,7.6065,7.8821,2534400.0],["2022-11-22",7.897,7.9268,7.5841,7.6363,2458300.0],["2022-11-23",7.6512,7.8523,7.4649,7.5543,2854100.0],["2022-11-25",7.4277,7.6586,7.1893,7.6288,1114800.0],["2022-11-28",7.5245,7.5245,7.2116,7.2414,2620300.0],["2022-11-29",7.3532,7.6363,7.301,7.3532,2170400.0],["2022-11-30",7.45,7.5543,7.3532,7.5469,2667700.0],["2022-12-01",7.5096,7.5618,7.2638,7.2787,2072300.0],["2022-12-02",7.2191,7.6214,7.1595,7.6139,2696000.0],["2022-12-05",7.6959,7.7629,7.2638,7.3234,2693200.0],["2022-12-06",7.3532,7.3532,7.0328,7.0924,2373800.0],["2022-12-07",7.0924,7.0924,6.5858,6.5933,4088600.0],["2022-12-08",6.705,6.9658,6.6827,6.9285,3589100.0],["2022-12-09",6.9211,7.0105,6.8391,6.8391,1783200.0],["2022-12-12",6.9807,7.3159,6.9285,7.2489,3142000.0],["2022-12-13",7.2489,7.2563,7.0775,7.1371,1571600.0],["2022-12-14",7.1744,7.2191,6.9807,7.0328,1090900.0],["2022-12-15",7.0701,7.1744,6.9881,7.1148,1737500.0],["2022-12-16",6.9956,7.0701,6.9434,7.0254,1767600.0],["2022-12-19",7.0179,7.0254,6.7348,6.7423,1895900.0],["2022-12-20",6.7572,6.9434,6.6901,6.8615,4798800.0],["2022-12-21",6.8987,6.9062,6.7348,6.7572,1230500.0],["2022-12-22",6.7572,6.8019,6.6156,6.6678,1091900.0],["2022-12-23",6.705,6.7348,6.5635,6.7125,1107800.0],["2022-12-27",6.7423,6.7795,6.6752,6.7274,953700.0],["2022-12-28",6.6976,6.6976,6.4592,6.5635,1036800.0],["2022-12-29",6.556,6.6156,6.489,6.5858,1517700.0],["2022-12-30",6.5635,6.638,6.5337,6.6156,994700.0],["2023-01-03",6.5784,6.6156,6.258,6.2953,3719700.0],["2023-01-04",6.1761,6.2655,6.0122,6.1463,3204800.0],["2023-01-05",6.1537,6.2878,6.109,6.1835,1655700.0],["2023-01-06",6.2506,6.3698,6.1612,6.3251,1527500.0],["2023-01-09",6.3474,6.3847,6.1388,6.1835,1699800.0],["2023-01-10",6.2282,6.6827,6.2133,6.556,5261300.0],["2023-01-11",6.556,6.7125,6.3325,6.3772,4276800.0],["2023-01-12",6.407,6.5039,6.3176,6.4666,3417400.0],["2023-01-13",6.4741,6.5709,6.2729,6.4964,2191700.0],["2023-01-17",6.556,6.6827,6.5188,6.6082,3794800.0],["2023-01-18",6.6454,6.705,6.4294,6.4368,2074200.0],["2023-01-19",6.4219,6.4592,6.3176,6.3698,1420300.0],["2023-01-20",6.4368,6.5039,6.3474,6.3698,1286600.0],["2023-01-23",6.3772,6.3921,6.1239,6.1537,2558400.0],["2023-01-24",6.1686,6.2282,6.0792,6.1165,1252800.0],["2023-01-25",6.1165,6.1388,5.9898,6.1239,1210500.0],["2023-01-26",6.1612,6.2133,6.0122,6.1165,1159300.0],["2023-01-27",6.109,6.34,6.109,6.2953,1379000.0],["2023-01-30",6.2729,6.4368,6.2655,6.2729,1330900.0],["2023-01-31",6.2878,6.4741,6.2208,6.3847,1719700.0],["2023-02-01",6.4145,6.556,6.3549,6.407,1994200.0],["2023-02-02",6.4517,6.5337,6.2878,6.3996,2454600.0],["2023-02-03",6.3474,6.5858,6.2804,6.3102,2374000.0],["2023-02-06",6.3251,6.6305,6.3251,6.4368,3501600.0],["2023-02-07",6.4815,6.7795,6.4741,6.7199,3927800.0],["2023-02-08",6.7125,6.8615,6.6901,6.7944,4042000.0],["2023-02-09",7.0775,7.8896,7.0775,7.7406,7483200.0],["2023-02-10",7.7406,7.9119,7.5171,7.7331,3094500.0],["2023-02-13",7.7927,8.3813,7.7927,8.3291,5619400.0],["2023-02-14",8.2174,8.5601,8.1056,8.426,4869900.0],["2023-02-15",8.3738,8.5005,8.1429,8.4781,3555400.0],["2023-02-16",8.3548,8.5706,8.2931,8.5398,3338800.0],["2023-02-17",8.586,8.586,8.4088,8.4473,1748600.0],["2023-02-21",8.4704,8.5937,8.3471,8.4165,2159700.0],["2023-02-22",8.3702,8.4242,8.1621,8.3471,2350200.0],["2023-02-23",8.4781,8.7248,8.4088,8.6708,2028600.0],["2023-02-24",8.6169,8.8635,8.5706,8.8327,3310400.0],["2023-02-27",8.8712,9.0099,8.7633,8.8789,2253900.0],["2023-02-28",8.9252,8.9791,8.8558,8.9174,2344300.0],["2023-03-01",8.9252,9.0253,8.8635,8.8943,1647800.0],["2023-03-02",8.8327,9.0408,8.7248,8.9714,1680600.0],["2023-03-03",8.9714,9.3028,8.9406,9.2874,2101600.0],["2023-03-06",9.1795,9.1872,8.9791,9.087,1564400.0],["2023-03-07",9.0947,9.1641,8.9174,9.1332,997400.0],["2023-03-08",9.218,9.3259,9.0716,9.087,2440000.0],["2023-03-09",9.2412,9.3491,8.9791,8.9868,1909200.0],["2023-03-10",9.0176,9.1795,8.8558,8.8789,1921200.0],["2023-03-13",8.5244,8.7787,8.324,8.6323,2204900.0],["2023-03-14",8.7556,9.1101,8.6939,8.8404,1909100.0],["2023-03-15",8.5706,8.6246,8.2469,8.401,2564900.0],["2023-03-16",8.3779,8.3779,8.0619,8.139,2600700.0],["2023-03-17",8.1698,8.2469,7.9155,7.954,3430700.0],["2023-03-20",8.1005,8.4088,8.0773,8.3086,2667100.0],["2023-03-21",8.64,8.8327,8.6246,8.7016,2425900.0],["2023-03-22",8.6169,8.8635,8.3702,8.586,2495300.0],["2023-03-23",8.6554,8.825,8.3086,8.401,2122500.0],["2023-03-24",8.3394,8.3471,8.1467,8.2546,1659000.0],["2023-03-27",8.3317,8.455,8.2469,8.3933,1295300.0],["2023-03-28",8.3856,8.4858,8.3625,8.3856,1103400.0],["2023-03-29",8.4088,8.4781,8.2161,8.2777,1172700.0],["2023-03-30",8.3625,8.3625,8.0928,8.139,1147000.0],["2023-03-31",8.2161,8.3779,8.1929,8.3317,3150800.0],["2023-04-03",8.1621,8.1698,7.3143,7.3991,6603700.0],["2023-04-04",7.4145,7.4145,7.1602,7.2758,3107500.0],["2023-04-05",7.2141,7.4993,7.1139,7.4607,1929000.0],["2023-04-06",7.4222,7.4453,7.2218,7.2681,1054200.0],["2023-04-10",7.3066,7.4145,7.2681,7.2912,1404000.0],["2023-04-11",7.2835,7.4222,7.2835,7.3374,1877700.0],["2023-04-12",7.322,7.376,7.2295,7.3528,2271600.0],["2023-04-13",7.4222,7.6303,7.3991,7.4222,2527500.0],["2023-04-14",7.5532,7.769,7.5532,7.7613,1766200.0],["2023-04-17",7.8153,8.1467,7.7536,8.0773,2110100.0],["2023-04-18",8.0773,8.2084,8.0773,8.1775,1131200.0],["2023-04-19",8.0388,8.0773,7.8153,7.9232,1379200.0],["2023-04-20",7.769,7.8538,7.4299,7.5455,2468200.0],["2023-04-21",7.5532,7.5609,7.4068,7.4376,1964500.0],["2023-04-24",7.5995,8.1005,7.5995,7.9001,3361900.0],["2023-04-25",7.823,7.8538,7.5147,7.5532,2846800.0],["2023-04-26",7.5455,7.5609,7.2372,7.2526,2348200.0],["2023-04-27",7.2372,7.4376,7.2064,7.3606,2168700.0],["2023-04-28",7.322,7.4145,7.2141,7.3143,2506700.0],["2023-05-01",7.3374,7.3683,7.2295,7.322,1446200.0],["2023-05-02",7.2835,7.2835,7.0368,7.1062,1515900.0],["2023-05-03",7.1216,7.1525,6.9444,6.9598,2070300.0],["2023-05-04",6.2199,6.5513,5.6264,6.3663,6661500.0],["2023-05-05",6.4742,6.6438,6.2276,6.5127,3308100.0],["2023-05-08",6.4742,6.4896,6.2122,6.3123,3531100.0],["2023-05-09",6.2892,6.4357,6.189,6.3817,2304100.0],["2023-05-10",6.3971,6.5359,6.3817,6.4819,5149900.0],["2023-05-11",6.4588,6.7825,6.4434,6.5975,2492000.0],["2023-05-12",6.6823,6.821,6.4048,6.4357,1350600.0],["2023-05-15",6.505,6.5359,6.3278,6.374,2475400.0],["2023-05-16",6.3971,6.5204,6.3432,6.3509,1859800.0],["2023-05-17",6.3826,6.4936,6.343,6.454,1990200.0],["2023-05-18",6.4064,6.4064,6.1765,6.2716,3665200.0],["2023-05-19",6.343,6.6363,6.3033,6.4619,3154000.0],["2023-05-22",6.4619,6.676,6.4381,6.4936,1789400.0],["2023-05-23",6.5095,6.5491,6.343,6.3588,1449800.0],["2023-05-24",6.3667,6.3905,6.2954,6.343,1347100.0],["2023-05-25",6.4698,6.5015,6.3271,6.3667,2593900.0],["2023-05-26",6.4222,6.5729,6.3588,6.5174,3081700.0],["2023-05-30",6.4381,6.4619,6.2716,6.3588,2655400.0],["2023-05-31",6.2637,6.3112,6.0813,6.0972,2526100.0],["2023-06-01",6.2637,6.6284,6.232,6.3747,3017100.0],["2023-06-02",6.4619,6.5412,6.3826,6.4302,2301100.0],["2023-06-05",6.343,6.3509,6.0813,6.0892,2645400.0],["2023-06-06",6.0655,6.2716,6.0258,6.2002,2271200.0],["2023-06-07",6.2478,6.3192,6.1447,6.224,2282500.0],["2023-06-08",6.2478,6.5967,6.1844,6.343,3973200.0],["2023-06-09",6.3509,6.5887,6.3112,6.446,2602500.0],["2023-06-12",6.4857,6.5967,6.4302,6.565,2214600.0],["2023-06-13",6.7949,6.9217,6.6522,6.7473,4067800.0],["2023-06-14",6.8345,7.0883,6.8266,7.0248,3441300.0],["2023-06-15",7.0407,7.1358,6.898,7.0248,2959500.0],["2023-06-16",7.0645,7.0645,6.8662,6.9297,2987500.0],["2023-06-20",6.8662,6.9693,6.7552,6.9138,2781100.0],["2023-06-21",6.8742,6.9852,6.8742,6.8821,1842600.0],["2023-06-22",6.7949,6.8028,6.6046,6.6997,1650900.0],["2023-06-23",6.6046,6.6601,6.5174,6.6205,2187800.0],["2023-06-26",6.5729,6.5729,6.3826,6.3985,1770900.0],["2023-06-27",6.3588,6.4064,6.2716,6.343,1681000.0],["2023-06-28",6.4064,6.6125,6.2875,6.6046,4422100.0],["2023-06-29",6.6046,6.6997,6.4936,6.6442,2447100.0],["2023-06-30",6.7315,6.7949,6.6601,6.7632,1226300.0],["2023-07-03",6.787,6.898,6.6997,6.7077,977900.0],["2023-07-05",6.7473,7.009,6.7235,6.8425,2833900.0],["2023-07-06",6.7473,6.7711,6.5887,6.6918,1815400.0],["2023-07-07",6.7552,6.9297,6.7235,6.8583,2058500.0],["2023-07-10",6.8345,6.9614,6.7315,6.7632,1450800.0],["2023-07-11",6.8583,7.0645,6.7949,7.0407,2420900.0],["2023-07-12",7.0803,7.112,6.9297,6.9931,1936700.0],["2023-07-13",7.0486,7.1755,7.0407,7.0486,2236400.0],["2023-07-14",7.001,7.001,6.8504,6.8583,1974700.0],["2023-07-17",6.8742,7.0328,6.8266,6.9773,1498100.0],["2023-07-18",7.001,7.12,6.9455,6.9693,1808700.0],["2023-07-19",7.001,7.0407,6.9376,7.001,1363600.0],["2023-07-20",7.0169,7.0407,6.8821,6.9376,1748800.0],["2023-07-21",6.9455,6.9693,6.8583,6.9297,1293000.0],["2023-07-24",6.9773,7.1675,6.9773,7.1596,1683900.0],["2023-07-25",7.2151,7.5719,7.2151,7.3975,3166500.0],["2023-07-26",7.2944,7.4609,7.2706,7.453,1741100.0],["2023-07-27",7.4688,7.5164,7.3578,7.3895,1427900.0],["2023-07-28",7.453,7.6512,7.453,7.6512,1331600.0],["2023-07-31",7.7939,7.9446,7.7225,7.8098,2453300.0],["2023-08-01",7.786,7.8256,7.6829,7.7543,1192000.0],["2023-08-02",7.6591,7.786,7.5798,7.6433,1953000.0],["2023-08-03",7.7067,7.9287,7.6512,7.8653,2426800.0],["2023-08-04",7.889,7.9366,7.8018,7.8098,1609900.0],["2023-08-07",7.8018,7.8415,7.6988,7.786,1508100.0],["2023-08-08",7.6908,7.8018,7.6353,7.7701,2989300.0],["2023-08-09",7.8177,7.9683,7.667,7.7225,3736400.0],["2023-08-10",7.786,7.8811,7.6353,7.6988,2668100.0],["2023-08-11",7.6908,7.7305,7.5719,7.5957,1807400.0],["2023-08-14",7.6115,7.667,7.5402,7.6433,1688400.0],["2023-08-15",7.5798,7.6512,7.5085,7.6274,3241300.0],["2023-08-16",7.8653,8.0476,7.8256,7.8732,5253500.0],["2023-08-17",7.9604,8.0318,7.8494,7.9446,2290700.0],["2023-08-18",7.8098,8.0318,7.6908,7.9525,2358400.0],["2023-08-21",8.008,8.0873,7.9683,8.0001,2368900.0],["2023-08-22",8.0247,8.0247,7.9426,7.9672,2578600.0],["2023-08-23",7.9261,7.9261,7.729,7.8768,2484200.0],["2023-08-24",7.9261,8.074,7.8851,7.9261,2341400.0],["2023-08-25",7.9179,7.9426,7.7947,7.8604,2325400.0],["2023-08-28",7.8851,7.9918,7.7372,7.7619,1932300.0],["2023-08-29",7.7947,7.8768,7.7536,7.8029,1571000.0],["2023-08-30",7.7619,7.7947,7.4908,7.6551,3027600.0],["2023-08-31",7.6551,7.6715,7.5155,7.5976,3533300.0],["2023-09-01",7.6387,7.6551,7.4744,7.5237,2184500.0],["2023-09-05",7.384,7.3922,7.1458,7.2773,4047000.0],["2023-09-06",7.3101,7.3183,7.1951,7.2362,4363500.0],["2023-09-07",7.2362,7.2362,7.0883,7.1458,2286600.0],["2023-09-08",7.1705,7.458,7.1541,7.4251,2216400.0],["2023-09-11",7.4087,7.4251,7.2198,7.2444,1694900.0],["2023-09-12",7.2444,7.3265,7.228,7.269,2304200.0],["2023-09-13",7.3019,7.3183,7.0637,7.1705,2686500.0],["2023-09-14",7.2608,7.4005,7.1869,7.2608,1707000.0],["2023-09-15",7.2773,7.4333,7.2773,7.3922,2134400.0],["2023-09-18",7.4333,7.8276,7.4333,7.7619,2585200.0],["2023-09-19",7.8358,7.9426,7.8029,7.8029,2857800.0],["2023-09-20",7.8111,8.1068,7.7619,7.9754,2655800.0],["2023-09-21",8.0083,8.2136,8.0083,8.1643,3417500.0],["2023-09-22",8.2136,8.345,8.1972,8.2136,2284700.0],["2023-09-25",8.1725,8.345,8.0904,8.304,2610800.0],["2023-09-26",8.2711,8.4436,8.2218,8.2218,2652300.0],["2023-09-27",8.304,8.3779,8.1643,8.1972,1453900.0],["2023-09-28",8.1972,8.3286,8.0822,8.2711,3020700.0],["2023-09-29",8.3532,8.5175,8.2957,8.46,2847000.0],["2023-10-02",8.4682,8.4929,8.0165,8.0329,2601900.0],["2023-10-03",8.0575,8.1561,7.9672,8.0822,3006100.0],["2023-10-04",7.9672,8.0493,7.729,7.8111,2465900.0],["2023-10-05",7.7865,8.0001,7.729,7.9097,2934300.0],["2023-10-06",7.7783,8.0411,7.7454,7.9754,1738800.0],["2023-10-09",8.1233,8.3615,8.1068,8.2793,3684200.0],["2023-10-10",8.2793,8.46,8.2793,8.3697,3682800.0],["2023-10-11",8.23,8.4518,7.9508,8.3204,5386200.0],["2023-10-12",8.3943,8.5914,8.3943,8.5175,3846900.0],["2023-10-13",8.6079,8.961,8.575,8.7886,4942300.0],["2023-10-16",8.8378,8.9364,8.69,8.9035,2633200.0],["2023-10-17",8.961,9.1582,8.8953,9.1007,3791000.0],["2023-10-18",9.1007,9.1171,8.9446,9.0021,2558000.0],["2023-10-19",8.805,8.8132,8.3779,8.7557,4228500.0],["2023-10-20",8.7803,8.7803,8.6079,8.6079,2052400.0],["2023-10-23",8.5504,8.7721,8.4847,8.6818,1408600.0],["2023-10-24",8.7803,9.0185,8.7639,8.9446,5723100.0],["2023-10-25",8.9282,8.9446,8.7064,8.8132,3448100.0],["2023-10-26",8.805,8.8296,8.6161,8.7557,2217100.0],["2023-10-27",8.8543,9.191,8.7886,9.1089,4184200.0],["2023-10-30",9.1992,9.3717,8.9282,9.0925,2951600.0],["2023-10-31",9.076,9.2978,9.0103,9.1335,2299500.0],["2023-11-01",9.15,9.4128,9.15,9.3964,1767400.0],["2023-11-02",9.3635,9.4456,9.191,9.2485,2694400.0],["2023-11-03",9.2239,9.3471,9.0842,9.2649,1835900.0],["2023-11-06",9.3142,9.3142,9.0596,9.2239,2338600.0],["2023-11-07",8.8296,9.0185,8.304,8.6161,6714800.0],["2023-11-08",8.5586,8.5832,8.3122,8.3779,3420400.0],["2023-11-09",8.4272,8.5422,8.2875,8.2957,2090500.0],["2023-11-10",8.3122,8.3615,8.2629,8.304,1470300.0],["2023-11-13",8.3779,8.4682,8.3286,8.4272,1856900.0],["2023-11-14",8.46,8.5832,8.3615,8.575,2361200.0],["2023-11-15",8.6243,8.7146,8.4518,8.4847,2579500.0],["2023-11-16",8.46,8.5504,8.3204,8.345,2575100.0],["2023-11-17",8.3615,8.6243,8.3532,8.5093,1593800.0],["2023-11-20",8.5595,8.6264,8.5344,8.5428,1378300.0],["2023-11-21",8.4758,8.4926,8.3838,8.4675,2556800.0],["2023-11-22",8.3671,8.6013,8.3252,8.5762,1101600.0],["2023-11-24",8.6181,8.8272,8.6097,8.7268,993000.0],["2023-11-27",8.7268,8.7519,8.526,8.5344,1310000.0],["2023-11-28",8.5177,8.5679,8.3252,8.3336,2119500.0],["2023-11-29",8.3169,8.3671,8.0407,8.116,3355400.0],["2023-11-30",8.1077,8.3754,7.9822,8.3336,3867200.0],["2023-12-01",8.3252,8.6013,8.3252,8.5679,2045600.0],["2023-12-04",8.5595,8.6432,8.3671,8.4842,1944000.0],["2023-12-05",8.4675,8.4675,8.2499,8.2918,1858900.0],["2023-12-06",8.3085,8.5009,8.2583,8.3001,1962500.0],["2023-12-07",8.3336,8.3336,8.0575,8.1913,1742900.0],["2023-12-08",8.2499,8.3001,8.0993,8.1913,1575100.0],["2023-12-11",8.0909,8.1077,7.9654,8.0575,1521600.0],["2023-12-12",7.9905,8.0324,7.865,7.9236,2144600.0],["2023-12-13",7.8901,8.024,7.7646,8.0156,2808700.0],["2023-12-14",8.116,8.1746,7.932,7.9738,2827200.0],["2023-12-15",7.9738,8.5762,7.8818,8.4591,5794800.0],["2023-12-18",8.7854,8.8607,8.5009,8.5762,2525700.0],["2023-12-19",8.6013,8.7854,8.5177,8.7185,1980000.0],["2023-12-20",8.7603,8.7854,8.5093,8.5177,2546200.0],["2023-12-21",8.5762,8.6934,8.5679,8.6348,1343400.0],["2023-12-22",8.7017,8.8021,8.7017,8.777,1534400.0],["2023-12-26",8.7101,8.7185,8.4005,8.5009,1672500.0],["2023-12-27",8.4424,8.5177,8.342,8.3754,1303500.0],["2023-12-28",8.3252,8.3252,8.183,8.2332,1909200.0],["2023-12-29",8.2667,8.2834,8.1746,8.2081,1153100.0],["2024-01-02",8.3671,8.4507,8.2332,8.3754,2299600.0],["2024-01-03",8.3754,8.6264,8.3671,8.6013,2470200.0],["2024-01-04",8.7017,8.9527,8.6181,8.6264,2863000.0],["2024-01-05",8.7017,9.1954,8.685,9.1536,4396900.0],["2024-01-08",8.9779,9.0532,8.7854,8.9276,3489600.0],["2024-01-09",8.9276,8.9862,8.7854,8.9444,1984900.0],["2024-01-10",8.9527,8.9779,8.8105,8.8607,1629300.0],["2024-01-11",8.8105,8.9779,8.6097,8.9611,2885500.0],["2024-01-12",9.2121,9.505,9.1117,9.1703,3965100.0],["2024-01-16",9.3293,9.3962,9.1703,9.2205,2362500.0],["2024-01-17",9.1619,9.3878,9.1285,9.254,1518100.0],["2024-01-18",9.3209,9.3209,9.1117,9.2121,1367200.0],["2024-01-19",9.2958,9.346,9.1117,9.187,1870700.0],["2024-01-22",9.1536,9.2958,9.0615,9.0783,1627000.0],["2024-01-23",9.0364,9.0615,8.8942,9.0197,1758100.0],["2024-01-24",9.1787,9.2958,9.1619,9.2205,1731700.0],["2024-01-25",9.2874,9.3125,9.003,9.0364,1808800.0],["2024-01-26",9.0364,9.3544,9.0364,9.3376,1819600.0],["2024-01-29",9.3878,9.4464,9.1703,9.187,2187700.0],["2024-01-30",9.1619,9.4548,9.1619,9.3878,1600900.0],["2024-01-31",9.3544,9.3962,9.187,9.3042,2139900.0],["2024-02-01",9.4129,9.505,8.8189,9.0699,2709700.0],["2024-02-02",9.0364,9.0364,8.8272,8.8523,1853200.0],["2024-02-05",8.8523,8.9109,8.6934,8.7854,1571200.0],["2024-02-06",8.7938,8.9025,8.7352,8.7938,2166900.0],["2024-02-07",8.8774,9.3209,8.5344,9.2038,4257300.0],["2024-02-08",9.1703,9.2874,9.1201,9.1954,2046800.0],["2024-02-09",9.2289,9.3125,9.1452,9.2456,1821000.0],["2024-02-12",9.3125,9.5301,9.2623,9.5133,2035300.0],["2024-02-13",9.5133,9.5133,9.3125,9.4548,2440700.0],["2024-02-14",9.5301,9.5886,9.3293,9.4548,1641500.0],["2024-02-15",9.4548,9.7978,9.3627,9.7727,2346600.0],["2024-02-16",9.8146,9.9568,9.6388,9.6472,2623400.0],["2024-02-20",9.6472,9.6472,9.3828,9.4084,1862600.0],["2024-02-21",9.3913,9.5363,9.2037,9.2378,1658900.0],["2024-02-22",9.1184,9.3316,9.0757,9.3231,1855300.0],["2024-02-23",9.2293,9.2463,9.0672,9.1695,938100.0],["2024-02-26",9.144,9.2719,9.1098,9.2207,1586100.0],["2024-02-27",9.2037,9.2122,9.0842,9.1184,1113400.0],["2024-02-28",9.1354,9.2804,9.1098,9.1781,1113300.0],["2024-02-29",9.1866,9.2719,9.0672,9.2293,1749800.0],["2024-03-01",9.2293,9.4851,9.2207,9.3913,1696400.0],["2024-03-04",9.4254,9.4937,9.2548,9.3572,2485500.0],["2024-03-05",9.4851,9.6728,9.4851,9.5619,1985000.0],["2024-03-06",9.5534,9.6216,9.4425,9.4766,1359600.0],["2024-03-07",9.5107,9.5534,9.4254,9.4596,835100.0],["2024-03-08",9.4681,9.5363,9.4425,9.4681,727800.0],["2024-03-11",9.4169,9.4596,9.2293,9.2634,1574100.0],["2024-03-12",9.2463,9.289,9.1354,9.2293,1491900.0],["2024-03-13",9.2548,9.3316,9.1951,9.2207,1328400.0],["2024-03-14",9.2037,9.5363,9.161,9.5278,1550600.0],["2024-03-15",9.5534,9.741,9.5107,9.5704,2796400.0],["2024-03-18",9.5278,9.5278,9.3401,9.4596,1439500.0],["2024-03-19",9.3913,9.5875,9.3913,9.4766,1660800.0],["2024-03-20",9.2975,9.3743,9.1951,9.3231,2138400.0],["2024-03-21",9.7496,9.8349,9.5193,9.7581,3509500.0],["2024-03-22",9.7666,9.7752,9.4851,9.5107,2064400.0],["2024-03-25",9.5704,9.7922,9.5363,9.6984,1395100.0],["2024-03-26",9.6899,9.8434,9.6472,9.6728,1261800.0],["2024-03-27",9.6387,9.741,9.6387,9.741,1330900.0],["2024-03-28",9.7496,9.8178,9.7069,9.8093,1463400.0],["2024-04-01",9.8605,10.0993,9.8605,10.0311,2323800.0],["2024-04-02",9.9969,9.9969,9.8178,9.8775,1251400.0],["2024-04-03",9.9116,10.1505,9.9116,10.1334,1437200.0],["2024-04-04",10.0908,10.2017,10.0652,10.0737,1165700.0],["2024-04-05",10.1249,10.1675,9.9287,9.9287,947500.0],["2024-04-08",9.9202,9.9458,9.741,9.8178,796800.0],["2024-04-09",9.9543,10.014,9.6472,9.6984,1180400.0],["2024-04-10",9.6643,9.8434,9.6216,9.7155,1941000.0],["2024-04-11",9.9543,10.0225,9.8349,9.8605,1271400.0],["2024-04-12",9.9031,9.9884,9.6643,9.6984,1999800.0],["2024-04-15",9.7155,9.8605,9.579,9.6302,812100.0],["2024-04-16",9.5534,9.6302,9.3999,9.596,1127100.0],["2024-04-17",9.6387,9.7325,9.579,9.6216,1007100.0],["2024-04-18",9.6216,9.6387,9.3999,9.434,1042100.0],["2024-04-19",9.4425,9.6387,9.4169,9.6046,1286000.0],["2024-04-22",9.5704,9.6387,9.4084,9.5449,999100.0],["2024-04-23",9.4851,9.6984,9.451,9.6643,1209300.0],["2024-04-24",9.6387,9.6984,9.579,9.6216,1165600.0],["2024-04-25",9.5534,9.7922,9.5534,9.7922,1020100.0],["2024-04-26",9.8093,9.8775,9.7325,9.8178,1513000.0],["2024-04-29",9.8178,9.8605,9.7496,9.8093,998000.0],["2024-04-30",9.7837,9.8605,9.6813,9.741,1179100.0],["2024-05-01",9.7666,9.8093,9.6387,9.7155,1303600.0],["2024-05-02",9.7496,10.0481,9.7069,10.0396,1467300.0],["2024-05-03",10.0481,10.0737,9.8349,9.9202,1682500.0],["2024-05-06",9.9799,10.0652,9.8605,9.9116,2200500.0],["2024-05-07",9.8605,9.9713,9.7922,9.9287,1228700.0],["2024-05-08",9.9202,10.304,9.8519,10.287,2265400.0],["2024-05-09",10.2699,10.4661,10.2699,10.3211,2372000.0],["2024-05-10",10.5428,10.5684,10.287,10.3211,1624200.0],["2024-05-13",10.4831,10.5258,10.3381,10.3637,1792800.0],["2024-05-14",10.3637,10.432,10.304,10.4234,1901800.0],["2024-05-15",10.2017,10.6196,10.1334,10.4746,3440100.0],["2024-05-16",10.5087,10.8073,10.5087,10.7817,2876300.0],["2024-05-17",10.7987,10.8073,10.5855,10.6537,1411900.0],["2024-05-20",10.6964,10.9182,10.6964,10.7561,2143600.0],["2024-05-21",10.8158,10.9096,10.7987,10.8414,1520500.0],["2024-05-22",10.7476,10.7817,10.4661,10.5599,1898300.0],["2024-05-23",10.6997,10.7433,10.5162,10.5948,1526200.0],["2024-05-24",10.6997,10.7608,10.6298,10.6647,1216000.0],["2024-05-28",10.7346,10.7521,10.525,10.6472,1449300.0],["2024-05-29",10.6123,10.6298,10.4289,10.49,1611800.0],["2024-05-30",10.4813,10.6647,10.4551,10.6647,1740600.0],["2024-05-31",10.7259,10.7521,10.5512,10.5686,1530000.0],["2024-06-03",10.621,10.6472,10.4202,10.4813,1622700.0],["2024-06-04",10.359,10.4726,10.1669,10.2018,2178200.0],["2024-06-05",10.2193,10.3852,10.2193,10.3503,1278600.0],["2024-06-06",10.3153,10.3677,10.1756,10.2717,1209400.0],["2024-06-07",10.228,10.2367,10.0708,10.1144,1048000.0],["2024-06-10",10.1319,10.2891,10.1144,10.2455,880000.0],["2024-06-11",10.0358,10.1931,10.0096,10.1057,1578800.0],["2024-06-12",10.1407,10.3677,10.1145,10.2717,1232800.0],["2024-06-13",10.2193,10.2367,9.8437,9.9223,2013300.0],["2024-06-14",9.8437,9.9223,9.7301,9.7913,1312100.0],["2024-06-17",9.7738,9.8699,9.6865,9.7825,1114100.0],["2024-06-18",9.8175,9.966,9.8,9.931,1189000.0],["2024-06-20",9.9747,10.4202,9.9572,10.1669,2017600.0],["2024-06-21",10.2717,10.359,10.1319,10.2018,1765200.0],["2024-06-24",10.2542,10.3066,10.1843,10.2193,1238500.0],["2024-06-25",10.2105,10.2891,10.097,10.1931,1986300.0],["2024-06-26",10.1931,10.4202,10.1756,10.3852,3220700.0],["2024-06-27",10.3852,10.4027,10.2193,10.3241,1195800.0],["2024-06-28",10.3328,10.394,10.0096,10.1057,3516100.0],["2024-07-01",10.0795,10.0795,9.8349,9.9572,1447500.0],["2024-07-02",9.9834,10.0096,9.7389,9.9223,2166900.0],["2024-07-03",9.9747,10.1057,9.931,9.9572,799300.0],["2024-07-05",9.8961,9.9136,9.4768,9.5642,3466000.0],["2024-07-08",9.4856,9.5467,9.3196,9.407,3527800.0],["2024-07-09",9.4332,9.4681,9.3895,9.407,2417600.0],["2024-07-10",9.4419,9.4943,9.3982,9.4681,1807500.0],["2024-07-11",9.4681,9.4943,9.372,9.4681,1971700.0],["2024-07-12",9.4943,9.6079,9.4768,9.5292,1993000.0],["2024-07-15",9.5904,9.7651,9.5729,9.6166,1247100.0],["2024-07-16",9.6515,9.7214,9.5991,9.6865,1049400.0],["2024-07-17",9.6777,9.7651,9.5642,9.7301,1947400.0],["2024-07-18",9.7476,9.7651,9.6079,9.7563,1937400.0],["2024-07-19",9.7825,9.8349,9.6865,9.8175,1378400.0],["2024-07-22",9.8786,10.5075,9.8612,10.4988,2945800.0],["2024-07-23",10.3765,10.5512,10.2804,10.525,2198100.0],["2024-07-24",10.4464,10.4551,10.1232,10.1319,2334400.0],["2024-07-25",10.1669,10.1669,9.8961,9.8961,1934200.0],["2024-07-26",9.9572,10.1057,9.8262,10.0795,1545600.0],["2024-07-29",10.2105,10.2891,10.0446,10.2193,1785900.0],["2024-07-30",10.1407,10.2193,10.0708,10.1931,3026800.0],["2024-07-31",10.2717,10.3241,10.1319,10.2629,2060500.0],["2024-08-01",10.2367,10.2455,10.0096,10.0795,2923600.0],["2024-08-02",9.8,9.8524,9.6952,9.8262,3501100.0],["2024-08-05",9.372,9.6341,9.1886,9.5729,3348300.0],["2024-08-06",9.6079,9.7301,9.4768,9.6952,1485100.0],["2024-08-07",9.8262,9.8262,9.5205,9.5642,1550600.0],["2024-08-08",9.6079,9.6253,9.3982,9.5729,1707500.0],["2024-08-09",9.5642,9.5642,9.4419,9.538,1562400.0],["2024-08-12",9.6079,9.8437,9.6079,9.7214,1974500.0],["2024-08-13",9.4419,9.5118,9.2323,9.3895,4495500.0],["2024-08-14",9.4681,9.6166,9.4332,9.5292,2725000.0],["2024-08-15",9.7214,10.0271,9.6952,9.9136,3096100.0],["2024-08-16",9.9223,10.0708,9.8699,9.9136,2394300.0],["2024-08-19",9.7563,9.931,9.7476,9.8699,2222200.0],["2024-08-20",9.8,9.8175,9.6952,9.7039,1577400.0],["2024-08-21",9.8087,9.8437,9.6515,9.6777,2057800.0],["2024-08-22",9.6603,9.6603,9.4506,9.4681,1905300.0],["2024-08-23",9.5039,9.8174,9.4233,9.5577,1761400.0],["2024-08-26",9.6293,9.7727,9.5845,9.6473,1753600.0],["2024-08-27",9.6114,9.6562,9.495,9.6383,1062400.0],["2024-08-28",9.5666,9.5935,9.3427,9.4502,1449000.0],["2024-08-29",9.495,9.5577,9.3875,9.5308,1472500.0],["2024-08-30",9.6293,9.9249,9.6025,9.701,2265600.0],["2024-09-03",9.5218,9.5666,9.3337,9.3427,1507400.0],["2024-09-04",9.2979,9.3964,9.2083,9.2621,1302200.0],["2024-09-05",9.271,9.3875,9.2531,9.3427,2849300.0],["2024-09-06",9.3785,9.5039,9.271,9.4144,2471000.0],["2024-09-09",9.2262,9.3337,9.2173,9.2352,2080700.0],["2024-09-10",9.3158,9.3158,9.0829,9.1815,2575700.0],["2024-09-11",9.2173,9.5487,9.2173,9.5218,2218200.0],["2024-09-12",9.7637,9.8801,9.5577,9.7906,3583300.0],["2024-09-13",9.8533,10.0324,9.7637,9.8085,2043500.0],["2024-09-16",9.916,10.0056,9.8801,10.0056,1352300.0],["2024-09-17",10.0324,10.0772,9.916,10.0235,1686300.0],["2024-09-18",10.0593,10.1937,9.9787,10.0414,1821100.0],["2024-09-19",10.1578,10.1847,10.0414,10.131,1549100.0],["2024-09-20",9.8712,9.8891,9.5577,9.6652,3795600.0],["2024-09-23",9.6652,9.7279,9.5666,9.6293,992700.0],["2024-09-24",9.7637,9.8354,9.6652,9.8264,1804400.0],["2024-09-25",9.6741,9.692,9.4412,9.4502,1674000.0],["2024-09-26",9.6293,9.9787,9.6293,9.916,2328200.0],["2024-09-27",9.9429,10.0056,9.8622,9.916,1142800.0],["2024-09-30",9.9429,9.9697,9.7637,9.8801,1007300.0],["2024-10-01",9.701,10.2026,9.701,10.0503,2191600.0],["2024-10-02",10.2295,10.3012,10.1668,10.2832,1614200.0],["2024-10-03",10.2743,10.8117,10.2474,10.7849,2822900.0],["2024-10-04",10.8296,10.8296,10.5968,10.6595,1727600.0],["2024-10-07",10.7222,10.8565,10.6953,10.8028,1286800.0],["2024-10-08",10.6415,10.7669,10.3997,10.6595,2550600.0],["2024-10-09",10.552,10.5609,10.337,10.3818,1172200.0],["2024-10-10",10.4355,10.5609,10.4086,10.5609,1014400.0],["2024-10-11",10.5251,10.534,10.3459,10.4982,1844400.0],["2024-10-14",10.3639,10.3907,10.1489,10.1578,884200.0],["2024-10-15",10.0324,10.1757,9.8801,9.8801,1459800.0],["2024-10-16",9.9876,10.0862,9.9608,10.0324,1168300.0],["2024-10-17",10.0683,10.1757,9.9249,10.1489,1240000.0],["2024-10-18",10.2205,10.2743,10.122,10.2026,848700.0],["2024-10-21",10.2922,10.3459,9.9787,10.0145,827000.0],["2024-10-22",9.9966,9.9966,9.7368,9.7368,917200.0],["2024-10-23",9.495,9.6114,9.271,9.289,2627400.0],["2024-10-24",9.3337,9.4323,9.2621,9.4054,2127700.0],["2024-10-25",9.4233,9.5756,9.4144,9.4591,1088300.0],["2024-10-28",9.3606,9.5935,9.289,9.495,1392200.0],["2024-10-29",9.5846,9.6293,9.4323,9.486,1456900.0],["2024-10-30",9.4144,9.4502,9.1994,9.2173,1574700.0],["2024-10-31",9.2083,9.3517,9.0919,9.2442,2168000.0],["2024-11-01",9.271,9.2979,9.1904,9.2263,1040100.0],["2024-11-04",9.1725,9.2262,9.0381,9.0561,957700.0],["2024-11-05",9.0919,9.1367,8.9307,8.9844,1158700.0],["2024-11-06",9.0113,9.3696,8.9127,9.3337,1909300.0],["2024-11-07",9.4681,9.5756,9.4412,9.4771,1054700.0],["2024-11-08",9.4502,9.5039,9.289,9.3696,1286500.0],["2024-11-11",9.3427,9.3517,9.1904,9.2352,1146600.0],["2024-11-12",9.1815,9.1904,9.0023,9.0919,1607100.0],["2024-11-13",9.3964,9.6831,9.2083,9.5846,2508800.0],["2024-11-14",9.6831,9.8981,9.5666,9.6741,1868300.0],["2024-11-15",9.692,9.7189,9.3337,9.3606,1410900.0],["2024-11-18",9.4412,9.6473,9.4412,9.6204,1366600.0],["2024-11-19",9.6473,9.6562,9.5039,9.5218,1259500.0],["2024-11-20",9.5487,9.5666,9.3158,9.4412,1518100.0],["2024-11-21",9.3517,9.3875,9.1456,9.289,1950300.0],["2024-11-22",9.2157,9.3988,9.1791,9.3622,932900.0],["2024-11-25",9.3439,9.3439,9.0968,9.1608,1365300.0],["2024-11-26",9.0968,9.17,8.8954,8.932,1822400.0],["2024-11-27",8.6758,8.8954,8.5202,8.8131,2675700.0],["2024-11-29",8.7124,8.8222,8.5751,8.6209,1674500.0],["2024-12-02",8.5385,8.6483,8.447,8.5843,2148800.0],["2024-12-03",8.6758,9.1517,8.5477,9.0602,4088700.0],["2024-12-04",8.9595,8.9686,8.7673,8.8863,2553200.0],["2024-12-05",8.9046,8.9961,8.749,8.7765,1641000.0],["2024-12-06",8.7856,8.8131,8.4745,8.6209,1869200.0],["2024-12-09",8.7399,8.8863,8.6849,8.7124,1495600.0],["2024-12-10",8.6941,8.8222,8.5477,8.566,2615600.0],["2024-12-11",8.6483,8.6666,8.2914,8.3189,1908700.0],["2024-12-12",8.1541,8.1724,7.9528,8.1724,2775900.0],["2024-12-13",8.264,8.3555,8.0901,8.3463,1470500.0],["2024-12-16",8.2365,8.2823,8.1267,8.1816,1361800.0],["2024-12-17",8.0443,8.3372,7.9345,8.2365,2099200.0],["2024-12-18",8.264,8.4104,8.1908,8.2274,2300000.0],["2024-12-19",8.264,8.2914,8.0718,8.1358,1578800.0],["2024-12-20",8.0992,8.3006,8.0169,8.1908,2031400.0],["2024-12-23",8.1724,8.5294,8.1724,8.4928,1172400.0],["2024-12-24",8.566,8.6849,8.447,8.6483,666000.0],["2024-12-26",8.6026,8.6117,8.4653,8.5294,691200.0],["2024-12-27",8.5385,8.5477,8.3829,8.4561,1732000.0],["2024-12-30",8.4378,8.4562,8.2914,8.4012,1018300.0],["2024-12-31",8.4012,8.5843,8.3921,8.5019,802600.0],["2025-01-02",8.6483,8.8863,8.6209,8.8222,1897900.0],["2025-01-03",8.8497,8.8497,8.5477,8.5568,853100.0],["2025-01-06",8.6026,8.7856,8.5019,8.5385,1051300.0],["2025-01-07",8.9686,9.3988,8.9686,9.1608,3331100.0],["2025-01-08",8.932,9.2798,8.932,9.1974,1588900.0],["2025-01-10",9.6916,9.957,9.6184,9.8014,2775900.0],["2025-01-13",10.0668,10.3048,9.893,10.1492,3005300.0],["2025-01-14",9.9296,10.2499,9.8747,10.2316,2279400.0],["2025-01-15",10.2865,10.4421,10.0577,10.4238,2525100.0],["2025-01-16",10.2316,10.2773,9.957,9.9753,1853100.0],["2025-01-17",9.774,10.0394,9.6733,9.8472,1610300.0],["2025-01-21",9.7831,9.7831,9.4171,9.4354,2785800.0],["2025-01-22",9.4445,9.8838,9.4079,9.7923,3391300.0],["2025-01-23",9.7648,10.0302,9.7099,10.0119,3422400.0],["2025-01-24",10.0668,10.0668,9.5818,9.8838,2133000.0],["2025-01-27",9.9021,10.0577,9.7557,9.9296,1940100.0],["2025-01-28",10.0668,10.1492,9.9387,10.1035,1675700.0],["2025-01-29",10.1126,10.2956,10.0211,10.2224,2085700.0],["2025-01-30",10.4055,10.6068,10.1584,10.5519,1646700.0],["2025-01-31",10.6068,10.6068,10.3597,10.3597,1579600.0],["2025-02-03",10.3597,10.5153,10.1675,10.4787,1362600.0],["2025-02-04",10.3505,11.0918,10.1492,10.8447,4022400.0],["2025-02-05",10.6251,10.8539,10.6251,10.799,2646300.0],["2025-02-06",10.982,11.2749,10.378,10.5336,3767300.0],["2025-02-07",10.5519,10.6617,10.3231,10.3963,1763000.0],["2025-02-10",10.4146,10.5244,10.0851,10.3414,1560300.0],["2025-02-11",10.378,10.378,10.0943,10.1309,1384600.0],["2025-02-12",10.2682,10.497,10.2224,10.2956,2716700.0],["2025-02-13",10.3231,10.4421,10.1126,10.1675,1732400.0],["2025-02-14",10.5702,10.6892,10.1858,10.2407,2154700.0],["2025-02-18",10.2314,10.4545,10.1757,10.25,1606300.0],["2025-02-19",10.2593,10.4823,10.2036,10.2965,1515300.0],["2025-02-20",10.1943,10.2686,10.0456,10.185,1925200.0],["2025-02-21",10.2221,10.2872,10.0363,10.0735,1201400.0],["2025-02-24",10.0084,10.0735,9.8969,9.9712,2541900.0],["2025-02-25",9.9712,10.0827,9.8318,9.8318,1577100.0],["2025-02-26",9.8504,9.9619,9.804,9.9062,1274700.0],["2025-02-27",9.8133,9.8783,9.4694,9.4694,2195600.0],["2025-02-28",9.4601,9.7947,9.4508,9.6088,1174000.0],["2025-03-03",9.7761,10.0363,9.5438,9.6739,2687300.0],["2025-03-04",9.4973,9.8783,9.3579,9.7761,1943100.0],["2025-03-05",9.7761,9.8876,9.5902,9.6181,1496100.0],["2025-03-06",9.804,9.869,9.7017,9.8504,1203100.0],["2025-03-07",9.8504,10.0827,9.8133,9.9898,1799200.0],["2025-03-10",9.7761,9.7761,9.4322,9.5066,2048200.0],["2025-03-11",9.7296,9.7668,9.3672,9.4787,1324400.0],["2025-03-12",9.4973,9.646,9.4508,9.5345,887600.0],["2025-03-13",9.5438,9.7389,9.5159,9.5623,1170000.0],["2025-03-14",9.5902,9.7854,9.5066,9.7761,1132000.0],["2025-03-17",9.8411,10.0735,9.8225,9.9155,1541200.0],["2025-03-18",9.9526,9.9805,9.7575,9.8783,1102200.0],["2025-03-19",10.0177,10.3522,10.0177,10.2779,1872700.0],["2025-03-20",10.1199,10.3987,10.0735,10.3429,1904100.0],["2025-03-21",10.2407,10.2407,9.8969,9.9155,2974300.0],["2025-03-24",9.9805,10.1571,9.9619,10.1292,1295000.0],["2025-03-25",10.2128,10.3058,10.0456,10.1013,1671600.0],["2025-03-26",10.1757,10.1757,9.9341,10.1106,1410500.0],["2025-03-27",10.0456,10.0735,9.7761,9.7854,1862900.0],["2025-03-28",9.804,10.0456,9.7854,9.9526,1042300.0],["2025-03-31",9.8597,9.9062,9.7017,9.7575,2093100.0],["2025-04-01",9.8318,9.9712,9.7761,9.8133,1582700.0],["2025-04-02",9.7482,9.7947,9.5159,9.6367,2955400.0],["2025-04-03",9.3486,9.5809,9.1999,9.2929,2681900.0],["2025-04-04",8.7353,8.8189,8.3543,8.7817,4530500.0],["2025-04-07",8.9304,9.5531,8.8003,9.4787,3611400.0],["2025-04-08",9.4508,9.5809,8.9304,9.0141,2676600.0],["2025-04-09",8.9676,9.6553,8.8282,9.3858,3691000.0],["2025-04-10",9.33,9.3858,9.0327,9.1442,2891600.0],["2025-04-11",9.4973,9.8876,9.4787,9.8504,2795500.0],["2025-04-14",9.8225,9.8876,9.4601,9.4694,2001000.0],["2025-04-15",9.4787,9.5531,9.1628,9.1813,1594200.0],["2025-04-16",9.2464,9.423,9.1813,9.3672,1573200.0],["2025-04-17",9.3951,9.711,9.3951,9.6832,1501300.0],["2025-04-21",9.6181,9.6274,9.33,9.3486,1139000.0],["2025-04-22",9.4787,9.5252,9.2092,9.265,1257500.0],["2025-04-23",9.423,9.6832,9.2371,9.5438,2180400.0],["2025-04-24",9.6553,9.711,9.4787,9.7017,1280000.0],["2025-04-25",9.6646,9.8969,9.5345,9.8411,1442200.0],["2025-04-28",9.7203,9.7947,9.6181,9.7482,971000.0],["2025-04-29",9.711,9.9341,9.711,9.9248,982400.0],["2025-04-30",9.8133,10.0177,9.7575,9.9341,1741600.0],["2025-05-01",9.9898,10.0456,9.8318,9.9526,1274300.0],["2025-05-02",10.0735,10.1757,9.9619,10.1385,1078100.0],["2025-05-05",10.3244,10.5474,10.2407,10.4452,2034400.0],["2025-05-06",10.3801,10.6217,10.3801,10.4359,2066400.0],["2025-05-07",10.2872,10.4823,10.2036,10.3429,2122300.0],["2025-05-08",10.2872,10.3522,10.0363,10.25,2380700.0],["2025-05-09",10.3151,10.3894,10.1943,10.2965,1279500.0],["2025-05-12",10.4638,10.5753,10.3058,10.408,1877800.0],["2025-05-13",10.408,10.5846,10.3058,10.5195,1179800.0],["2025-05-14",10.5474,10.6589,10.5009,10.5753,1600200.0],["2025-05-15",10.4916,10.789,10.4173,10.7611,1507000.0],["2025-05-16",10.8726,10.9749,10.789,10.9377,993000.0],["2025-05-19",10.8819,11.0306,10.8819,10.9934,1281300.0],["2025-05-20",10.9656,10.9842,10.8355,10.8819,1025400.0],["2025-05-21",10.8443,10.9667,10.8066,10.8725,1189500.0],["2025-05-22",10.8819,10.8819,10.6278,10.6654,1086300.0],["2025-05-23",10.5901,11.0137,10.5901,11.0043,1463000.0],["2025-05-27",11.1079,11.1926,11.0043,11.0702,1597200.0],["2025-05-28",10.9008,10.929,10.5619,10.656,1661200.0],["2025-05-29",10.7219,10.7596,10.5336,10.7219,1099300.0],["2025-05-30",10.7501,10.9667,10.7501,10.9008,1339700.0],["2025-06-02",10.9102,10.9384,10.7407,10.9008,1945100.0],["2025-06-03",10.7501,10.8066,10.4583,10.769,1554500.0],["2025-06-04",10.8066,10.9667,10.6184,10.8255,2370900.0],["2025-06-05",10.9102,10.929,10.7219,10.8913,1933700.0],["2025-06-06",10.9949,11.0043,10.6184,10.7125,1127100.0],["2025-06-09",10.7125,10.8066,10.5525,10.6278,1207500.0],["2025-06-10",10.6654,10.7219,10.5713,10.6089,1602700.0],["2025-06-11",10.6089,10.816,10.5054,10.7407,1807100.0],["2025-06-12",10.7784,11.0514,10.7219,10.9667,1470700.0],["2025-06-13",11.315,11.475,11.0702,11.4373,3317400.0],["2025-06-16",11.2961,11.4562,11.0514,11.2208,2834100.0],["2025-06-17",11.3903,11.5879,11.2961,11.4185,4725000.0],["2025-06-18",11.3714,11.5126,11.2302,11.2773,3068000.0],["2025-06-20",11.2208,11.2491,10.9761,11.0514,1897800.0],["2025-06-23",11.3997,11.4562,10.929,10.9667,2277800.0],["2025-06-24",10.7219,10.7501,10.4866,10.5148,1496700.0],["2025-06-25",10.496,10.6748,10.4113,10.6184,1031200.0],["2025-06-26",10.6184,10.6184,10.4772,10.496,915300.0],["2025-06-27",10.5431,10.5431,10.2701,10.3924,2791700.0],["2025-06-30",10.3171,10.3171,10.1477,10.1759,1354300.0],["2025-07-01",10.2136,10.2889,10.0818,10.1571,1449200.0],["2025-07-02",10.1665,10.3265,10.1289,10.3077,985700.0],["2025-07-03",10.3736,10.4772,10.3077,10.4018,831100.0],["2025-07-07",10.5431,10.7596,10.5242,10.7125,1482200.0],["2025-07-08",10.7407,10.7784,10.4301,10.4866,1647100.0],["2025-07-09",10.3642,10.4207,10.1571,10.2324,1178700.0],["2025-07-10",10.2324,10.4489,10.2324,10.383,912800.0],["2025-07-11",10.4395,10.5901,10.4113,10.5525,1095800.0],["2025-07-14",10.4772,10.5619,10.3736,10.4866,826700.0],["2025-07-15",10.4207,10.4866,10.3548,10.3642,719500.0],["2025-07-16",10.3924,10.4207,10.2701,10.3077,817100.0],["2025-07-17",10.2983,10.4113,10.2042,10.3548,1545100.0],["2025-07-18",10.4301,10.4301,10.1948,10.223,1097200.0],["2025-07-21",10.1853,10.2136,10.0912,10.1759,910400.0],["2025-07-22",10.0912,10.2418,9.9877,10.1194,1381500.0],["2025-07-23",10.2042,10.4677,10.2042,10.4677,1473600.0],["2025-07-24",10.3924,10.5713,10.3924,10.4677,1835200.0],["2025-07-25",10.3924,10.4113,10.2512,10.3077,1113200.0],["2025-07-28",10.4113,10.6372,10.4019,10.6372,1093600.0],["2025-07-29",10.5431,10.6937,10.5054,10.6278,890700.0],["2025-07-30",10.4583,10.7031,10.4113,10.5525,1898600.0],["2025-07-31",10.4489,10.5525,10.3454,10.4395,1420200.0],["2025-08-01",10.4677,10.6184,10.3454,10.5336,1136500.0],["2025-08-04",10.5995,10.8066,10.5995,10.7313,964800.0],["2025-08-05",10.9008,11.1455,10.8255,11.0608,1427800.0],["2025-08-06",11.0137,11.0984,10.8349,10.8537,1210700.0],["2025-08-07",10.6937,11.2396,10.6937,11.0137,1826500.0],["2025-08-08",11.0514,11.0984,10.6466,10.7596,1489500.0],["2025-08-11",10.656,10.7878,10.4018,10.496,1173800.0],["2025-08-12",10.5336,10.7125,10.5148,10.5901,1322700.0],["2025-08-13",10.6278,10.7219,10.5525,10.6748,1132600.0],["2025-08-14",10.7313,10.7501,10.5054,10.5525,991000.0],["2025-08-15",10.5807,10.6184,10.4866,10.5431,1775300.0],["2025-08-18",10.2889,10.4301,10.2324,10.3548,1276300.0],["2025-08-19",10.2889,10.4301,10.0724,10.0912,2010200.0],["2025-08-20",10.223,10.3548,10.1665,10.3265,972200.0],["2025-08-21",10.3548,10.7596,10.3548,10.7596,1781500.0],["2025-08-22",10.8255,11.0231,10.816,10.9478,1721200.0],["2025-08-25",10.929,11.0043,10.7972,10.8537,963900.0],["2025-08-26",10.816,10.8537,10.6937,10.7501,887200.0],["2025-08-27",10.7313,10.9761,10.7313,10.8819,908800.0],["2025-08-28",10.8819,11.089,10.7878,11.042,1592200.0],["2025-08-29",11.0984,11.1079,10.9196,11.0325,813700.0],["2025-09-02",11.0231,11.0796,10.8913,11.0608,1144800.0],["2025-09-03",11.2208,11.3903,11.1643,11.3526,1181500.0],["2025-09-04",11.1832,11.5785,11.1079,11.5503,1995600.0],["2025-09-05",11.5785,11.795,11.5785,11.7291,2364400.0],["2025-09-08",11.9739,12.1716,11.7291,11.8892,3311800.0],["2025-09-09",11.8327,11.8327,11.3903,11.4562,2823400.0],["2025-09-10",11.3903,11.522,11.2679,11.3714,3904900.0],["2025-09-11",11.3997,11.6444,11.3714,11.6256,1629600.0],["2025-09-12",11.8609,12.0774,11.5691,11.6162,2145000.0],["2025-09-15",11.9739,12.2751,11.908,12.0021,2420200.0],["2025-09-16",12.0586,12.068,11.8327,11.9645,1685800.0],["2025-09-17",11.9362,12.294,11.9362,12.1904,3872500.0],["2025-09-18",12.1151,12.1716,11.9739,12.0492,2560700.0],["2025-09-19",11.9551,11.9645,11.6915,11.7668,2073800.0],["2025-09-22",11.7668,11.8327,11.635,11.635,1284100.0],["2025-09-23",11.7103,12.068,11.7103,12.0021,1320100.0],["2025-09-24",11.9268,11.9739,11.8421,11.8421,838000.0],["2025-09-25",11.908,11.908,11.5879,11.6821,1288400.0],["2025-09-26",11.6632,11.7574,11.5315,11.5879,1241200.0],["2025-09-29",11.635,11.635,11.1832,11.3244,1716200.0],["2025-09-30",11.2585,11.4091,11.1643,11.2491,1498100.0],["2025-10-01",11.2491,11.3244,11.1361,11.1549,1524400.0],["2025-10-02",11.1926,11.1926,10.8725,11.0514,2113900.0],["2025-10-03",11.1079,11.2302,11.0702,11.1549,1688600.0],["2025-10-06",11.0231,11.1173,10.9196,10.9384,1350900.0],["2025-10-07",10.8349,10.8349,10.6089,10.7784,1613800.0],["2025-10-08",10.8725,10.8725,10.6372,10.7972,1656400.0],["2025-10-09",10.9478,11.2491,10.9196,11.0608,2049700.0],["2025-10-10",10.9196,11.089,10.7313,10.7407,2262900.0],["2025-10-13",10.8255,10.9478,10.6089,10.7125,1435300.0],["2025-10-14",10.2889,10.6843,10.1948,10.5431,2036500.0],["2025-10-15",10.7125,11.0231,10.7125,10.9761,1762600.0],["2025-10-16",11.1361,11.4938,11.0796,11.1832,1977900.0],["2025-10-17",11.1455,11.5315,11.0984,11.3997,1650600.0],["2025-10-20",11.4844,11.7574,11.4279,11.4467,1722500.0],["2025-10-21",11.3432,11.362,11.1832,11.2208,1377900.0],["2025-10-22",11.2302,11.5974,11.1643,11.5315,1376700.0],["2025-10-23",11.8233,12.1716,11.8233,11.8798,4079800.0],["2025-10-24",11.8609,12.021,11.6632,11.7668,1572300.0],["2025-10-27",11.7762,12.0115,11.7574,11.9833,1612900.0],["2025-10-28",12.1057,12.1998,12.0304,12.1433,2407500.0],["2025-10-29",12.2375,12.4163,12.1716,12.2845,2316200.0],["2025-10-30",12.1339,12.5764,12.1151,12.3316,2952700.0],["2025-10-31",12.4728,12.5105,12.2186,12.501,2153000.0],["2025-11-03",12.454,12.5952,12.1998,12.2751,2205600.0],["2025-11-04",11.9174,12.1151,11.7856,12.1057,1512100.0],["2025-11-05",12.1339,12.454,12.0492,12.454,1667100.0],["2025-11-06",12.4352,12.6799,12.3881,12.454,3038300.0],["2025-11-07",12.4634,12.614,12.3598,12.5575,2220700.0],["2025-11-10",12.6893,12.7176,12.5293,12.5764,2320100.0],["2025-11-11",12.7081,12.8117,12.4822,12.5764,2065800.0],["2025-11-12",12.454,12.7929,12.4352,12.7929,1357900.0],["2025-11-13",12.7929,13.0376,12.774,12.7929,3078600.0],["2025-11-14",12.7081,12.887,12.5199,12.8682,1178100.0],["2025-11-17",12.8117,12.9623,12.7552,12.7834,1632400.0],["2025-11-18",12.727,12.9529,12.5481,12.8305,1389600.0],["2025-11-19",12.5293,12.8023,12.4916,12.5293,1415900.0],["2025-11-20",12.7081,12.9811,12.5199,12.5481,1607100.0],["2025-11-21",12.6705,12.9905,12.5481,12.9247,1461000.0],["2025-11-24",12.8964,12.9529,12.3598,12.5387,2403200.0],["2025-11-25",12.4163,12.454,12.1904,12.2657,1827800.0],["2025-11-26",12.2657,12.4069,12.181,12.2563,1497000.0],["2025-11-28",12.3504,12.4257,12.2092,12.2657,1453700.0],["2025-12-01",12.341,12.3693,12.1245,12.1433,1939000.0],["2025-12-02",12.1151,12.1339,11.908,12.0869,1484800.0],["2025-12-03",12.1904,12.3316,12.1151,12.1622,1246900.0],["2025-12-04",12.1904,12.1904,11.9833,12.0021,1170000.0],["2025-12-05",12.0021,12.1998,11.9362,12.0115,1645200.0],["2025-12-08",12.068,12.2845,12.0304,12.0398,1492400.0],["2025-12-09",12.0021,12.021,11.7856,11.7856,1714500.0],["2025-12-10",11.7856,11.8703,11.5503,11.748,2341700.0],["2025-12-11",11.8609,11.9645,11.6727,11.8609,1931200.0],["2025-12-12",11.8609,11.9362,11.7009,11.7103,1197600.0],["2025-12-15",11.7009,11.8327,11.6727,11.7668,1233500.0],["2025-12-16",11.7197,11.8609,11.6821,11.7762,1335200.0],["2025-12-17",11.908,12.0586,11.748,11.9174,2558400.0],["2025-12-18",11.8892,11.9174,11.6256,11.7197,1580100.0],["2025-12-19",11.635,11.7009,11.5032,11.5126,2271100.0],["2025-12-22",11.5691,11.6727,11.475,11.4844,1047900.0],["2025-12-23",11.4373,11.4467,11.2679,11.3903,1480700.0],["2025-12-24",11.362,11.4091,11.2679,11.3997,628200.0],["2025-12-26",11.3997,11.5315,11.362,11.5032,842000.0],["2025-12-29",11.522,11.6444,11.4279,11.5785,1074000.0],["2025-12-30",11.5409,11.635,11.4185,11.4279,1101500.0],["2025-12-31",11.5409,11.5409,11.362,11.4938,1123200.0],["2026-01-02",11.4091,11.4185,10.9667,11.0514,2192600.0],["2026-01-05",11.2396,11.3244,10.9572,10.9572,2077200.0],["2026-01-06",10.9949,11.4844,10.9761,11.315,2405800.0],["2026-01-07",11.7386,12.3504,11.635,12.341,3615200.0],["2026-01-08",12.3881,12.6517,12.2657,12.6422,3710300.0],["2026-01-09",12.6611,12.7364,12.3881,12.6328,2261600.0],["2026-01-12",12.5669,12.6234,12.4163,12.4352,2000900.0],["2026-01-13",12.4446,12.887,12.4446,12.6987,3296700.0],["2026-01-14",12.9435,13.0847,12.7458,12.9152,3181600.0],["2026-01-15",12.727,12.727,12.2186,12.501,3028600.0],["2026-01-16",12.6517,12.7081,12.3881,12.4822,2017900.0],["2026-01-20",12.4728,12.7081,12.3504,12.5387,2255500.0],["2026-01-21",12.5952,12.6893,12.4728,12.614,1290400.0],["2026-01-22",12.6328,12.8211,12.3787,12.614,2224500.0],["2026-01-23",12.8117,13.1129,12.774,13.0094,2439600.0],["2026-01-26",13.1788,13.3859,12.8023,12.8493,2330300.0],["2026-01-27",12.9152,13.1976,12.774,12.8117,3116400.0],["2026-01-28",12.8776,13.1317,12.8399,13.0094,2820400.0],["2026-01-29",13.1506,13.2918,12.8588,13.2729,3147700.0],["2026-01-30",13.1788,13.5083,13.1788,13.4895,2410600.0],["2026-02-02",13.2447,13.5742,13.0376,13.5083,2005400.0],["2026-02-03",13.5365,13.6401,13.1506,13.4706,2853100.0],["2026-02-04",13.48,13.5177,13.0847,13.1223,2769000.0],["2026-02-05",13.3012,13.5271,13.1788,13.3953,3205400.0],["2026-02-06",13.3483,14.0166,13.3483,13.9978,2839600.0],["2026-02-09",13.866,14.1013,13.8566,14.0166,2173800.0],["2026-02-10",14.0919,14.2802,14.0354,14.1766,3472200.0],["2026-02-11",14.3084,14.7603,14.299,14.572,4334000.0],["2026-02-12",14.9297,14.9956,14.5061,14.5155,4313700.0],["2026-02-13",14.5061,14.9956,14.4308,14.9768,2790600.0],["2026-02-17",15.0144,15.3721,14.958,15.3157,4059000.0],["2026-02-18",15.6169,15.824,15.4286,15.7016,4433800.0],["2026-02-19",15.8174,16.3193,15.7692,16.3,4321500.0],["2026-02-20",16.2614,16.8404,16.1069,16.8404,5099700.0],["2026-02-23",16.5895,16.9369,16.4544,16.9176,4906600.0],["2026-02-24",17.1492,18.1046,17.0334,18.0467,7175800.0],["2026-02-25",17.9792,18.095,17.5642,18.0274,5227900.0],["2026-02-26",18.0274,18.6451,17.8248,18.5003,6395400.0],["2026-02-27",18.7126,19.1083,18.0178,18.8091,6892200.0],["2026-03-02",19.6584,19.8321,17.9599,18.9635,13063200.0],["2026-03-03",17.902,18.7995,17.3712,18.5872,9717300.0],["2026-03-04",17.8827,18.3845,17.6124,17.9695,7310100.0],["2026-03-05",17.9116,18.0274,17.4194,17.8923,7701400.0],["2026-03-06",17.4098,17.6703,17.0334,17.4387,9383900.0],["2026-03-09",17.4387,18.4231,17.4194,18.3073,8519700.0],["2026-03-10",18.095,18.3845,17.8441,17.9792,5757800.0],["2026-03-11",17.8055,17.8055,16.8693,17.2457,6651100.0],["2026-03-12",17.2843,17.294,16.2517,16.2517,9197000.0],["2026-03-13",16.2131,16.5798,16.0683,16.2614,5190900.0],["2026-03-16",16.7439,16.9176,16.3868,16.879,4604100.0],["2026-03-17",16.7439,16.85,16.1552,16.3,5335400.0],["2026-03-18",16.6281,17.1975,16.4254,16.8886,8439800.0],["2026-03-19",16.5702,17.2554,16.3,17.2361,4720700.0],["2026-03-20",17.2747,17.2747,16.4351,16.6667,4583600.0],["2026-03-23",16.5219,17.2264,16.5219,17.1492,4092100.0],["2026-03-24",17.3808,17.9309,17.1589,17.873,6494000.0],["2026-03-25",17.6028,17.651,17.0045,17.1589,6026800.0],["2026-03-26",17.3133,17.7572,17.1685,17.1975,4166000.0],["2026-03-27",17.1203,17.5063,17.0527,17.4677,3391300.0],["2026-03-30",17.4291,17.6897,17.0141,17.3036,3170300.0],["2026-03-31",17.5256,17.8634,17.4098,17.6317,3392400.0],["2026-04-01",17.5352,17.9695,17.4001,17.4773,2783000.0],["2026-04-02",17.3712,18.1818,17.2071,18.0081,4581300.0],["2026-04-06",18.0757,18.095,17.6221,17.8634,3906900.0],["2026-04-07",17.9309,18.1625,16.8018,16.9755,5223400.0],["2026-04-08",16.9369,17.7283,16.686,17.709,4444200.0],["2026-04-09",17.7765,17.8827,17.101,17.1782,4358500.0],["2026-04-10",17.0817,17.1203,16.5123,16.85,2815200.0],["2026-04-13",17.0431,17.3808,16.85,16.9562,4710700.0],["2026-04-14",16.9079,17.0141,16.5219,16.5798,3001900.0],["2026-04-15",17.1299,17.5256,16.85,17.0431,4174700.0],["2026-04-16",17.0527,17.265,16.6088,17.101,2590800.0],["2026-04-17",17.651,18.0081,17.2361,17.68,5692100.0],["2026-04-20",17.5352,18.095,17.0045,18.0081,2987800.0],["2026-04-21",18.2397,18.3266,17.294,17.3615,3086300.0],["2026-04-22",17.5256,17.6317,16.5702,17.1203,4535100.0],["2026-04-23",17.2361,17.4098,17.101,17.1685,2151700.0],["2026-04-24",17.1492,17.458,17.0045,17.4291,2150100.0],["2026-04-27",17.4966,17.7669,17.1782,17.6993,3729700.0],["2026-04-28",17.8151,17.9406,17.5545,17.651,2444800.0],["2026-04-29",17.709,17.8055,17.3905,17.6317,1939100.0],["2026-04-30",17.5642,17.9116,17.4677,17.8344,2386700.0],["2026-05-01",17.7958,18.2204,17.5545,18.2108,2122700.0],["2026-05-04",18.1625,18.2301,17.873,17.9406,1960200.0],["2026-05-05",18.3362,18.6065,18.0371,18.4328,3390200.0],["2026-05-06",18.7512,19.1566,18.0757,18.2783,4876700.0],["2026-05-07",18.5872,18.867,17.9309,18.3555,3661000.0],["2026-05-08",18.4134,18.7126,18.1818,18.3362,2915200.0],["2026-05-11",18.4714,18.51,17.7379,18.0757,2962800.0],["2026-05-12",17.9888,18.2108,17.8634,18.066,2188900.0],["2026-05-13",18.1336,18.2494,17.0141,17.1878,3692900.0],["2026-05-14",17.2071,17.3615,16.9465,17.2264,2792900.0],["2026-05-15",17.0141,17.1396,16.7921,17.0238,3212000.0],["2026-05-18",17.0431,17.5449,16.9176,17.2843,3288400.0],["2026-05-19",17.3036,17.3808,16.8211,16.9852,2887700.0],["2026-05-20",17.2264,17.8151,17.1203,17.68,3682700.0],["2026-05-21",17.59,17.98,17.45,17.76,2021100.0],["2026-05-22",17.59,17.59,17.14,17.38,2403000.0],["2026-05-26",17.33,17.46,17.04,17.4,1920800.0],["2026-05-27",17.29,17.56,16.78,16.91,4408200.0],["2026-05-28",16.73,16.81,16.35,16.35,4115200.0],["2026-05-29",16.13,16.37,16.05,16.32,4327500.0],["2026-06-01",16.21,16.79,15.98,16.65,3512400.0],["2026-06-02",16.62,16.69,16.21,16.46,2233600.0],["2026-06-03",16.36,16.75,16.36,16.39,1812200.0],["2026-06-04",16.51,16.64,16.16,16.24,1796100.0],["2026-06-05",16.27,16.76,16.12,16.65,2273300.0],["2026-06-08",16.67,16.86,16.29,16.44,1729300.0],["2026-06-09",16.47,16.73,16.45,16.72,1877300.0],["2026-06-10",16.7,16.95,16.49,16.6,1972400.0],["2026-06-11",16.94,17.1,16.57,16.65,1882700.0],["2026-06-12",16.68,17.59,16.63,17.57,2334200.0],["2026-06-15",17.57,18.51,17.28,18.48,7853200.0],["2026-06-16",18.5,18.69,17.9,18.41,4786200.0],["2026-06-17",18.35,18.57,18.07,18.11,2390700.0],["2026-06-18",17.96,18.9,17.7,18.89,4726300.0],["2026-06-22",18.85,19.9,18.78,19.77,7640800.0],["2026-06-23",19.47,20.09,19.45,19.96,2847900.0],["2026-06-24",20.07,20.19,19.31,19.39,2985100.0],["2026-06-25",19.39,19.64,17.98,18.08,4925600.0],["2026-06-26",17.88,18.43,17.29,17.65,9984500.0],["2026-06-29",17.61,17.95,17.02,17.08,4784500.0],["2026-06-30",17.1,17.12,16.41,16.53,4523500.0],["2026-07-01",16.4,16.73,16.34,16.53,2677200.0],["2026-07-02",17.08,17.41,16.98,17.18,2801700.0],["2026-07-06",17.09,17.87,16.965,17.15,2897328.837369],["2026-07-07",17,17.49,16.9501,17.29,4191636.902957],["2026-07-08",17.38,17.765,17.175,17.72,2808165.439628],["2026-07-09",17.54,17.64,16.56,16.93,4028265.306673],["2026-07-10",17.01,17.775,17.01,17.76,2332735.592205],["2026-07-13",18.01,18.14,17.29,17.31,3413755.849081],["2026-07-14",17.72,18.59,17.72,18.18,3477933.801308],["2026-07-15",18.25,18.28,17.625,18.01,2455156.873751],["2026-07-16",17.83,18.29,17.75,17.84,2463201.992197],["2026-07-17",17.47,17.7265,17.085,17.41,2530291.631273],["2026-07-20",17.73,18.2099,17.73,17.89,2603058.28881],["2026-07-21",18.06,18.63,17.81,18.47,1924226.85028],["2026-07-22",18.5,18.58,18.105,18.13,2234741.817834],["2026-07-23",18.27,18.59,18.2,18.41,1745544.699566],["2026-07-24",18.7,18.87,18.34,18.45,1680058.760406],["2026-07-27",18.09,18.47,17.92,18.29,2457823.71847],["2026-07-28",18.44,18.81,18.276,18.59,2927699.143189],["2026-07-29",18.74,18.865,18.38,18.55,2583100.309493],["2026-07-30",18.41,18.66,18.1,18.55,2652248.07356],["2026-07-31",18.77,18.99,18.52,18.57,2456285.353655],["2026-08-03",18.84,19,18.155,18.53,2577490.37079],["2026-08-04",18.53,18.55,17.95,18.14,3396447.391874],["2026-08-05",18.25,18.49,17.77,17.87,4293091.676396],["2026-08-06",18.48,18.8,18.11,18.35,3683600.906571],["2026-08-07",18.38,18.83,18.13,18.76,3121964.193456],["2026-08-10",18.76,18.8559,18.3,18.4,849777.020854],["2026-08-11",18.32,18.4,17.76,18.2,3129643.305809],["2026-08-12",18.15,18.87,18.15,18.72,4071530.353668],["2026-08-13",18.81,19.42,18.81,19.2,2968812.384333],["2026-08-14",19.39,19.71,19.23,19.52,3301418.966543],["2026-08-17",18.42,18.915,18.27,18.9,3506422.810695],["2026-08-18",18.94,19.39,18.8,19.31,2722453.008583],["2026-08-19",19.56,20.08,19.36,19.99,4020732.588038],["2026-08-20",19.8,20.03,19.535,19.8,3876638.979348],["2026-08-21",20,20.62,19.72,19.82,4930254.196326],["2026-08-24",19.63,19.86,19.425,19.72,2744513.256188],["2026-08-25",19.62,19.79,19.115,19.17,3537821.271268],["2026-08-26",19.04,19.0929,18.245,18.32,4950419.097572],["2026-08-27",18.77,19.57,18.77,19.35,3159587.495226],["2026-08-28",19.42,19.86,19.4,19.66,1969611.920323],["2026-08-31",19.84,19.94,19.41,19.6,2340162.918685],["2026-09-01",19.66,19.9249,19.45,19.69,2436754.693832],["2026-09-02",19.66,20.1,19.545,20.07,2047343.275903],["2026-09-03",20.21,20.465,19.91,20.19,4175682.278328],["2026-09-04",20.18,21.09,20.18,20.87,5256202.940014],["2026-09-08",21.06,21.15,20.57,20.82,2785670.843232],["2026-09-09",21,21.285,20.69,21.2,2741655.45631],["2026-09-10",21.41,21.59,21.07,21.43,3633476.956506],["2026-09-11",21.3,22.28,21.29,22,5263786.706417],["2026-09-14",22.14,22.28,21.55,22.15,3932601.099639],["2026-09-15",22.4,22.815,21.95,22.14,6057181.921601]]}