{"t":"HIMX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2006-03-31",3.5092,3.5938,3.2706,3.3668,24694300.0],["2006-04-03",3.3668,3.5015,3.3476,3.4822,6571500.0],["2006-04-04",3.4976,3.6361,3.463,3.5207,1529200.0],["2006-04-05",3.5207,3.5746,3.463,3.4668,1186100.0],["2006-04-06",3.5399,3.6246,3.463,3.5592,2304200.0],["2006-04-07",3.5823,3.59,3.463,3.5322,1963900.0],["2006-04-10",3.4822,3.5284,3.4437,3.4822,1143100.0],["2006-04-11",3.4938,3.5015,3.1013,3.1744,1995200.0],["2006-04-12",3.1552,3.2667,3.1167,3.1552,861400.0],["2006-04-13",3.2629,3.2629,3.1167,3.159,303600.0],["2006-04-17",3.1744,3.1936,3.1205,3.1359,178900.0],["2006-04-18",3.1783,3.386,3.1513,3.2744,598300.0],["2006-04-19",3.2744,3.463,3.2706,3.463,333600.0],["2006-04-20",3.4322,3.4822,3.3822,3.4822,1024400.0],["2006-04-21",3.5015,3.5015,3.1782,3.2129,635600.0],["2006-04-24",3.2706,3.3014,3.2244,3.2552,1099200.0],["2006-04-25",3.2514,3.3283,3.2514,3.2706,196600.0],["2006-04-26",3.2629,3.4784,3.2629,3.4399,693900.0],["2006-04-27",3.4091,3.4591,3.3629,3.4399,2263500.0],["2006-04-28",3.463,3.463,3.3668,3.4245,459400.0],["2006-05-01",3.4476,3.4476,3.3668,3.4053,175800.0],["2006-05-02",3.3091,3.3283,3.2706,3.3091,497700.0],["2006-05-03",3.3283,3.3476,3.2514,3.2975,751700.0],["2006-05-04",3.286,3.3976,3.286,3.3899,474900.0],["2006-05-05",3.3322,3.3552,3.2706,3.3091,622300.0],["2006-05-08",3.3091,3.3591,3.2783,3.3283,277400.0],["2006-05-09",3.4053,3.4437,3.3283,3.3822,510400.0],["2006-05-10",3.4437,3.4553,3.3091,3.3476,765000.0],["2006-05-11",3.3476,3.4168,3.2706,3.2706,467300.0],["2006-05-12",3.2552,3.3245,3.1667,3.1821,596200.0],["2006-05-15",3.2321,3.2706,3.159,3.1936,145100.0],["2006-05-16",3.1706,3.2514,3.1552,3.1744,135900.0],["2006-05-17",3.2283,3.2398,3.1321,3.1359,577800.0],["2006-05-18",3.1167,3.1706,2.7819,2.8704,1151300.0],["2006-05-19",2.8435,2.9089,2.6934,2.8781,988500.0],["2006-05-22",2.7973,2.8204,2.4626,2.628,683500.0],["2006-05-23",2.6934,2.755,2.5087,2.5472,604600.0],["2006-05-24",2.5703,2.6934,2.5203,2.6088,1302000.0],["2006-05-25",2.6357,2.6665,2.5395,2.5511,462600.0],["2006-05-26",2.5588,2.6088,2.3625,2.4241,831000.0],["2006-05-30",2.451,2.4972,2.351,2.3702,492100.0],["2006-05-31",2.3933,2.4587,2.3279,2.4125,464000.0],["2006-06-01",2.3779,2.4202,2.3587,2.3664,575100.0],["2006-06-02",2.4202,2.4202,2.3587,2.3856,162800.0],["2006-06-05",2.4626,2.4626,2.2702,2.2702,186100.0],["2006-06-06",2.2971,2.3202,2.1394,2.1817,200400.0],["2006-06-07",2.1201,2.2471,2.047,2.1894,1041300.0],["2006-06-08",2.1624,2.1855,1.8469,1.9816,1899100.0],["2006-06-09",2.0008,2.1663,2.0008,2.0586,900200.0],["2006-06-12",2.2279,2.2317,2.0239,2.1509,815400.0],["2006-06-13",2.1047,2.1894,1.9162,1.9277,818100.0],["2006-06-14",1.9085,2.0201,1.8662,1.9239,1113400.0],["2006-06-15",1.9393,1.9431,1.8123,1.8354,744400.0],["2006-06-16",1.8508,1.8969,1.7738,1.82,532500.0],["2006-06-19",1.8238,1.9816,1.8084,1.9624,899900.0],["2006-06-20",1.947,2.047,1.9393,1.9816,381000.0],["2006-06-21",1.9662,2.1855,1.9624,2.1663,331700.0],["2006-06-22",2.1894,2.2394,2.1278,2.1278,241000.0],["2006-06-23",2.1163,2.2317,2.0893,2.1894,156900.0],["2006-06-26",2.2125,2.3317,2.1932,2.3087,210100.0],["2006-06-27",2.3125,2.3702,2.2663,2.3087,650600.0],["2006-06-28",2.3087,2.3087,2.1624,2.2779,166600.0],["2006-06-29",2.274,2.2933,2.124,2.1817,410000.0],["2006-06-30",2.2509,2.2509,2.1394,2.2009,252000.0],["2006-07-03",2.2779,2.2779,2.2048,2.2355,67800.0],["2006-07-05",2.2009,2.2586,2.1432,2.1932,320800.0],["2006-07-06",2.1355,2.2586,2.1163,2.1932,97200.0],["2006-07-07",2.1932,2.2702,2.1163,2.124,89200.0],["2006-07-10",2.0855,2.1971,2.0778,2.1124,117500.0],["2006-07-11",2.124,2.1932,2.0778,2.0855,181200.0],["2006-07-12",2.0701,2.097,1.9816,1.9893,38700.0],["2006-07-13",2.0085,2.0778,1.9854,2.047,465600.0],["2006-07-14",2.0278,2.1086,1.9931,2.0547,136900.0],["2006-07-17",2.0393,2.0393,1.9931,2.0047,83800.0],["2006-07-18",2.0162,2.0162,1.9239,1.9239,168000.0],["2006-07-19",1.9624,1.9624,1.8662,1.9431,306000.0],["2006-07-20",1.9662,2.0778,1.9662,2.0085,703900.0],["2006-07-21",2.047,2.1009,2.0201,2.0239,184700.0],["2006-07-24",2.0624,2.1471,2.0201,2.0739,157400.0],["2006-07-25",2.0932,2.1394,2.0778,2.0855,214300.0],["2006-07-26",2.0932,2.1163,2.0201,2.0239,133500.0],["2006-07-27",2.047,2.0586,2.0047,2.0124,251800.0],["2006-07-28",2.0624,2.3856,2.0624,2.3587,1089200.0],["2006-07-31",2.3164,2.501,2.3164,2.4895,266200.0],["2006-08-01",2.4857,2.501,2.3048,2.3471,224400.0],["2006-08-02",2.2625,2.501,2.2586,2.4895,106300.0],["2006-08-03",2.4972,2.4972,2.3664,2.4202,128100.0],["2006-08-04",2.4241,2.4241,2.2702,2.3202,242700.0],["2006-08-07",2.2933,2.3087,2.2509,2.3087,64900.0],["2006-08-08",2.2779,2.3471,2.2509,2.3087,62600.0],["2006-08-09",2.3279,2.4125,2.324,2.3972,148300.0],["2006-08-10",2.3087,2.3433,2.2163,2.2817,341800.0],["2006-08-11",2.2663,2.3279,2.2625,2.324,218000.0],["2006-08-14",2.2894,2.3856,2.2894,2.3664,208700.0],["2006-08-15",2.3664,2.478,2.3664,2.4433,286700.0],["2006-08-16",2.4857,2.6165,2.4241,2.5395,483900.0],["2006-08-17",2.5203,2.5972,2.4395,2.5126,218300.0],["2006-08-18",2.501,2.5318,2.4626,2.4857,131800.0],["2006-08-21",2.4818,2.5395,2.4626,2.4703,138400.0],["2006-08-22",2.4933,2.5395,2.4933,2.5357,233700.0],["2006-08-23",2.5395,2.6088,2.4087,2.5549,216500.0],["2006-08-24",2.5434,2.6703,2.5434,2.6357,301200.0],["2006-08-25",2.6703,2.7319,2.6357,2.7242,377000.0],["2006-08-28",2.7011,2.8281,2.7011,2.8089,257700.0],["2006-08-29",2.8589,2.8666,2.4241,2.6511,274500.0],["2006-08-30",2.6357,2.7088,2.5318,2.6357,323900.0],["2006-08-31",2.6242,2.8589,2.6242,2.7704,268200.0],["2006-09-01",2.8012,2.8435,2.7204,2.7665,108700.0],["2006-09-05",2.7665,2.8281,2.7435,2.7742,73600.0],["2006-09-06",2.8089,2.8089,2.6357,2.7204,177800.0],["2006-09-07",2.6742,2.7665,2.6011,2.6357,126000.0],["2006-09-08",2.7665,2.7665,2.5857,2.6165,287600.0],["2006-09-11",2.6703,2.7511,2.5588,2.7204,235200.0],["2006-09-12",2.7319,2.9205,2.6665,2.805,826600.0],["2006-09-13",2.805,2.805,2.7165,2.7665,314300.0],["2006-09-14",2.7704,2.8089,2.655,2.6934,182600.0],["2006-09-15",2.6934,2.7165,2.628,2.655,145500.0],["2006-09-18",2.6165,2.7473,2.6165,2.7088,83500.0],["2006-09-19",2.6857,2.7473,2.6396,2.7011,96500.0],["2006-09-20",2.7473,2.7858,2.7011,2.7588,87000.0],["2006-09-21",2.7588,2.7588,2.705,2.7319,75500.0],["2006-09-22",2.7088,2.7319,2.655,2.655,42300.0],["2006-09-25",2.6357,2.6357,2.5395,2.5511,319200.0],["2006-09-26",2.5395,2.5665,2.4433,2.5357,1351800.0],["2006-09-27",2.5395,2.5395,2.3394,2.3856,755700.0],["2006-09-28",2.3587,2.3895,2.2586,2.2702,843300.0],["2006-09-29",2.3087,2.3087,2.1817,2.1971,539000.0],["2006-10-02",2.2317,2.3087,2.124,2.1471,938600.0],["2006-10-03",2.1624,2.2125,2.1355,2.1586,1763100.0],["2006-10-04",2.1624,2.2125,2.1624,2.1971,1127000.0],["2006-10-05",2.2125,2.3856,2.1624,2.3087,942100.0],["2006-10-06",2.2702,2.3933,2.2702,2.3702,571700.0],["2006-10-09",2.3471,2.478,2.3471,2.4664,433200.0],["2006-10-10",2.4626,2.501,2.3972,2.4626,602600.0],["2006-10-11",2.4664,2.4664,2.3587,2.4049,270500.0],["2006-10-12",2.3818,2.4087,2.3279,2.3779,321300.0],["2006-10-13",2.3779,2.401,2.3394,2.3625,202400.0],["2006-10-16",2.3587,2.3702,2.3317,2.3317,351700.0],["2006-10-17",2.3317,2.3317,2.2317,2.2625,438400.0],["2006-10-18",2.2548,2.3279,2.2548,2.2856,706500.0],["2006-10-19",2.2856,2.3471,2.2856,2.3356,482000.0],["2006-10-20",2.2625,2.3471,2.2625,2.3356,381400.0],["2006-10-23",2.3125,2.3856,2.2702,2.3779,405200.0],["2006-10-24",2.3394,2.3972,2.324,2.3702,636700.0],["2006-10-25",2.3741,2.3856,2.3433,2.3702,318600.0],["2006-10-26",2.3664,2.3856,2.3394,2.3856,831900.0],["2006-10-27",2.3856,2.4087,2.3548,2.3972,657900.0],["2006-10-30",2.3895,2.3895,2.3356,2.3895,448200.0],["2006-10-31",2.3664,2.4626,2.3471,2.4279,986900.0],["2006-11-01",2.4164,2.4241,2.3087,2.3933,354600.0],["2006-11-02",2.3625,2.3856,2.3164,2.3548,907400.0],["2006-11-03",2.2933,2.3548,2.2509,2.2586,510700.0],["2006-11-06",2.2317,2.3087,2.1971,2.2432,556500.0],["2006-11-07",2.174,2.1932,1.8084,1.9662,2787800.0],["2006-11-08",1.9624,2.0162,1.9239,1.9662,1809000.0],["2006-11-09",2.0008,2.0008,1.9585,1.9624,1204000.0],["2006-11-10",1.9624,1.9701,1.9316,1.9431,1225100.0],["2006-11-13",1.9547,1.9624,1.8931,1.9085,705100.0],["2006-11-14",1.8893,1.9239,1.8392,1.8662,965900.0],["2006-11-15",1.8662,1.9239,1.8315,1.9046,2169700.0],["2006-11-16",1.92,1.9239,1.8585,1.8662,930300.0],["2006-11-17",1.8816,1.8854,1.8546,1.8546,1076700.0],["2006-11-20",1.8546,1.8854,1.8469,1.8662,976800.0],["2006-11-21",1.8546,1.997,1.8546,1.9662,857700.0],["2006-11-22",1.9624,2.0085,1.9585,1.997,2735500.0],["2006-11-24",2.0008,2.0201,1.9662,1.997,471500.0],["2006-11-27",1.9662,2.0162,1.9585,1.9662,1027700.0],["2006-11-28",1.9585,2.0008,1.9431,1.9816,1091000.0],["2006-11-29",1.9701,2.0008,1.9547,1.9893,786800.0],["2006-11-30",1.9893,2.0586,1.9816,2.047,1509700.0],["2006-12-01",2.0509,2.0509,2.0008,2.0201,870600.0],["2006-12-04",2.0201,2.0393,1.9816,2.0393,1628900.0],["2006-12-05",2.0316,2.097,2.0008,2.0855,1881000.0],["2006-12-06",2.0855,2.1124,2.0124,2.1124,1652500.0],["2006-12-07",2.1163,2.1432,2.0739,2.1086,1217800.0],["2006-12-08",2.1163,2.1163,1.9893,1.9931,1550900.0],["2006-12-11",1.9624,2.0316,1.9624,1.9701,806700.0],["2006-12-12",1.9624,1.9854,1.9431,1.9624,565500.0],["2006-12-13",1.9547,1.9547,1.8392,1.8585,1686700.0],["2006-12-14",1.8662,1.8893,1.8431,1.8469,839500.0],["2006-12-15",1.8431,1.8969,1.8392,1.8623,736900.0],["2006-12-18",1.8392,1.9046,1.8392,1.8508,533300.0],["2006-12-19",1.8469,1.8854,1.8315,1.8315,953400.0],["2006-12-20",1.8585,1.8585,1.6815,1.6815,1785300.0],["2006-12-21",1.6815,1.7623,1.6199,1.6468,1382000.0],["2006-12-22",1.6468,1.77,1.6199,1.7315,1104400.0],["2006-12-26",1.7084,1.77,1.7084,1.7161,2066800.0],["2006-12-27",1.82,1.8431,1.7315,1.7353,936500.0],["2006-12-28",1.7353,1.8046,1.7353,1.7815,582800.0],["2006-12-29",1.7661,1.8392,1.743,1.8392,579900.0],["2007-01-03",1.8277,1.8315,1.7815,1.8123,529900.0],["2007-01-04",1.8277,1.8508,1.7777,1.8354,846400.0],["2007-01-05",1.8585,1.87,1.7584,1.7661,870100.0],["2007-01-08",1.7661,1.8354,1.743,1.7623,489600.0],["2007-01-09",1.7815,1.8123,1.7584,1.7969,457100.0],["2007-01-10",1.7623,1.8277,1.7546,1.7738,441700.0],["2007-01-11",1.7777,1.8084,1.7584,1.8046,975900.0],["2007-01-12",1.7854,1.8046,1.7777,1.7931,653400.0],["2007-01-16",1.7777,1.9316,1.7777,1.9239,1369400.0],["2007-01-17",1.9239,2.0201,1.8739,1.9816,1102400.0],["2007-01-18",1.9816,2.0008,1.9701,2.0008,945300.0],["2007-01-19",1.9662,2.0008,1.9585,1.9701,862300.0],["2007-01-22",1.9624,1.997,1.9508,1.9777,947600.0],["2007-01-23",1.9777,1.9816,1.9008,1.9123,544600.0],["2007-01-24",1.9239,1.9816,1.92,1.9624,851000.0],["2007-01-25",1.947,2.0008,1.9354,1.9624,899800.0],["2007-01-26",1.9662,1.997,1.9624,1.997,188100.0],["2007-01-29",2.0008,2.0008,1.9854,1.997,481400.0],["2007-01-30",1.997,2.0008,1.9624,1.9893,396500.0],["2007-01-31",1.9739,1.9931,1.9239,1.9547,355000.0],["2007-02-01",1.947,1.9624,1.9239,1.9547,174600.0],["2007-02-02",1.9585,2.0201,1.9431,2.0201,1355000.0],["2007-02-05",2.0008,2.0201,1.9816,2.0008,1023900.0],["2007-02-06",1.9854,2.0008,1.9239,1.9393,914500.0],["2007-02-07",1.9585,1.9893,1.92,1.9431,945500.0],["2007-02-08",1.9431,1.9701,1.8816,1.8854,513600.0],["2007-02-09",1.8854,1.9239,1.8777,1.8816,905700.0],["2007-02-12",1.8662,1.9046,1.8123,1.8508,945300.0],["2007-02-13",2.0047,2.1163,1.9739,2.1047,3260800.0],["2007-02-14",2.1086,2.2586,2.0855,2.2432,2666600.0],["2007-02-15",2.2317,2.2509,2.1817,2.1932,1107100.0],["2007-02-16",2.1355,2.2125,2.0778,2.1701,843000.0],["2007-02-20",2.1355,2.2355,2.1163,2.2317,840000.0],["2007-02-21",2.2317,2.3664,2.1932,2.3279,1365200.0],["2007-02-22",2.3164,2.3471,2.2625,2.2933,603900.0],["2007-02-23",2.2779,2.3087,2.2548,2.301,297300.0],["2007-02-26",2.2702,2.3356,2.2702,2.3317,598600.0],["2007-02-27",2.2625,2.2817,2.174,2.174,627900.0],["2007-02-28",2.174,2.2086,2.1201,2.2009,420400.0],["2007-03-01",2.1663,2.1778,2.0355,2.0509,680000.0],["2007-03-02",2.0509,2.1009,2.0509,2.0586,255400.0],["2007-03-05",2.0201,2.0355,1.9624,2.0085,505300.0],["2007-03-06",2.0393,2.0393,1.9854,1.9893,538000.0],["2007-03-07",1.9893,1.9893,1.9585,1.9624,447500.0],["2007-03-08",1.9816,2.0393,1.9816,2.0316,451700.0],["2007-03-09",2.0201,2.0239,1.9931,2.0201,332500.0],["2007-03-12",2.0008,2.0509,1.9931,2.0393,586500.0],["2007-03-13",2.0393,2.0624,2.0201,2.047,716100.0],["2007-03-14",2.0201,2.0393,1.9816,2.0278,613600.0],["2007-03-15",2.0393,2.0393,2.0239,2.0355,262000.0],["2007-03-16",2.0393,2.0393,2.0085,2.0355,225700.0],["2007-03-19",2.0316,2.047,2.0008,2.0047,311700.0],["2007-03-20",1.997,2.0008,1.9816,1.9931,391200.0],["2007-03-21",1.9816,1.9816,1.9585,1.9739,617400.0],["2007-03-22",1.9239,1.9662,1.9162,1.9662,593100.0],["2007-03-23",1.9624,1.9624,1.9277,1.9393,262600.0],["2007-03-26",1.9239,1.997,1.9085,1.9893,520600.0],["2007-03-27",1.9816,1.9816,1.9354,1.9431,299000.0],["2007-03-28",1.9354,1.9508,1.9239,1.9316,163800.0],["2007-03-29",1.9277,1.9508,1.9239,1.9354,93300.0],["2007-03-30",1.9431,2.0701,1.9431,2.0624,432700.0],["2007-04-02",2.0778,2.1163,2.0201,2.0739,351400.0],["2007-04-03",2.0586,2.1163,2.047,2.1124,562000.0],["2007-04-04",2.1163,2.1163,2.0739,2.0778,212800.0],["2007-04-05",2.0778,2.0893,2.0586,2.0701,239700.0],["2007-04-09",2.0586,2.0586,2.0008,2.0201,111000.0],["2007-04-10",2.0047,2.1624,2.0047,2.1201,826900.0],["2007-04-11",2.1394,2.2355,2.1394,2.2317,1021100.0],["2007-04-12",2.2125,2.2279,2.1701,2.2125,271100.0],["2007-04-13",2.1971,2.2163,2.1932,2.2086,251000.0],["2007-04-16",2.1932,2.224,2.1586,2.1778,255600.0],["2007-04-17",2.174,2.2086,2.1509,2.1932,423600.0],["2007-04-18",2.1971,2.2009,2.1355,2.1471,254500.0],["2007-04-19",2.1509,2.174,2.1317,2.1701,203300.0],["2007-04-20",2.174,2.2086,2.174,2.1971,627000.0],["2007-04-23",2.2048,2.3087,2.2009,2.3048,1233600.0],["2007-04-24",2.3048,2.3048,2.2394,2.2548,493300.0],["2007-04-25",2.2355,2.3048,2.2355,2.3048,466400.0],["2007-04-26",2.2894,2.3356,2.274,2.3202,1286700.0],["2007-04-27",2.2971,2.3317,2.2625,2.3125,574800.0],["2007-04-30",2.3048,2.3048,2.2432,2.2586,642800.0],["2007-05-01",2.2509,2.2625,2.1663,2.2279,374500.0],["2007-05-02",2.2279,2.2432,2.2163,2.2163,185600.0],["2007-05-03",2.2163,2.2586,2.1971,2.224,238300.0],["2007-05-04",2.2317,2.3087,2.2202,2.3048,368300.0],["2007-05-07",2.3087,2.3125,2.2894,2.2894,362700.0],["2007-05-08",2.2856,2.2894,2.2317,2.2702,378200.0],["2007-05-09",2.2432,2.2933,2.2394,2.2933,566000.0],["2007-05-10",2.3164,2.324,2.174,2.174,1289600.0],["2007-05-11",2.1547,2.2009,2.0393,2.1009,981700.0],["2007-05-14",2.1047,2.1163,1.997,2.0316,1061800.0],["2007-05-15",2.0239,2.0393,1.9316,1.9431,912300.0],["2007-05-16",1.9431,1.9931,1.9431,1.9701,669300.0],["2007-05-17",2.0124,2.0162,1.9624,2.0162,400000.0],["2007-05-18",2.0201,2.0278,1.9701,1.9816,361500.0],["2007-05-21",2.0008,2.0547,1.9854,2.0239,433800.0],["2007-05-22",2.0201,2.0586,2.0008,2.0547,284900.0],["2007-05-23",2.0547,2.0547,1.9624,1.9739,732800.0],["2007-05-24",1.9624,2.0085,1.9239,1.9354,555300.0],["2007-05-25",1.9547,1.9931,1.9431,1.9777,188100.0],["2007-05-29",1.9816,1.997,1.9239,1.9893,333600.0],["2007-05-30",1.9816,1.9816,1.9431,1.9431,222600.0],["2007-05-31",1.9393,1.9893,1.9354,1.947,420800.0],["2007-06-01",1.9701,1.9816,1.9277,1.9354,373800.0],["2007-06-04",1.9354,1.9547,1.8854,1.9123,523900.0],["2007-06-05",1.9239,1.9393,1.9085,1.9239,202000.0],["2007-06-06",1.9431,1.9777,1.92,1.9739,357500.0],["2007-06-07",1.9931,2.0008,1.9777,1.9854,464600.0],["2007-06-08",1.997,2.0355,1.9739,2.0316,599800.0],["2007-06-11",2.0393,2.1624,2.0393,2.1586,744600.0],["2007-06-12",2.1547,2.2317,2.1471,2.2086,972000.0],["2007-06-13",2.1971,2.2471,2.1855,2.2394,873400.0],["2007-06-14",2.2317,2.2355,2.1547,2.174,434500.0],["2007-06-15",2.1547,2.2279,2.1547,2.224,336300.0],["2007-06-18",2.2317,2.2817,2.2048,2.2548,862200.0],["2007-06-19",2.2509,2.2509,2.2086,2.2317,256600.0],["2007-06-20",2.2202,2.224,2.2009,2.2086,258000.0],["2007-06-21",2.1932,2.2432,2.1932,2.2432,392600.0],["2007-06-22",2.2509,2.2509,2.2125,2.2317,457900.0],["2007-06-25",2.2163,2.2317,2.2048,2.2086,400800.0],["2007-06-26",2.174,2.2279,2.1586,2.2086,410200.0],["2007-06-27",2.1932,2.2086,2.1855,2.2048,270300.0],["2007-06-28",2.1932,2.2432,2.1778,2.2202,730600.0],["2007-06-29",2.2048,2.2317,2.1471,2.2202,558900.0],["2007-07-02",2.1971,2.2009,2.1278,2.1509,356400.0],["2007-07-03",2.147,2.1547,2.0778,2.1201,334800.0],["2007-07-05",2.0778,2.124,2.0778,2.1124,502700.0],["2007-07-06",2.1163,2.1163,2.0932,2.1047,468600.0],["2007-07-09",2.0893,2.1932,2.0816,2.1894,1238400.0],["2007-07-10",2.1547,2.2048,2.1355,2.174,629600.0],["2007-07-11",2.174,2.174,2.124,2.1317,262300.0],["2007-07-12",2.1163,2.1355,2.0893,2.1278,303600.0],["2007-07-13",2.0893,2.1547,2.0893,2.1317,643000.0],["2007-07-16",2.1086,2.1317,2.0855,2.097,671700.0],["2007-07-17",2.0932,2.0932,2.0624,2.0624,581300.0],["2007-07-18",2.0586,2.0586,2.0124,2.0201,456600.0],["2007-07-19",2.0239,2.0393,2.0085,2.0278,847800.0],["2007-07-20",2.0393,2.1278,2.0355,2.0932,1124700.0],["2007-07-23",2.0778,2.0778,2.0162,2.0162,507300.0],["2007-07-24",2.0008,2.0586,2.0008,2.0201,327100.0],["2007-07-25",2.0239,2.0432,2.0047,2.0201,506900.0],["2007-07-26",2.0201,2.0201,1.8931,1.9393,893500.0],["2007-07-27",1.947,1.997,1.9431,1.9739,632200.0],["2007-07-30",1.9777,2.0008,1.947,1.9585,358100.0],["2007-07-31",1.9508,1.9816,1.92,1.9662,838400.0],["2007-08-01",1.9624,1.9701,1.8854,1.8854,1003000.0],["2007-08-02",1.9046,1.9239,1.8161,1.82,830000.0],["2007-08-03",1.8585,1.9277,1.8315,1.8315,1284600.0],["2007-08-06",1.8777,1.9277,1.8508,1.9085,1015400.0],["2007-08-07",1.9624,1.9931,1.9354,1.9662,979600.0],["2007-08-08",1.9624,2.0124,1.9431,1.9739,938900.0],["2007-08-09",1.9624,1.9816,1.8585,1.9162,1753200.0],["2007-08-10",1.87,1.9431,1.87,1.9046,1121400.0],["2007-08-13",1.92,1.9624,1.9162,1.9547,246700.0],["2007-08-14",1.9431,1.9624,1.9239,1.9508,314300.0],["2007-08-15",1.9239,1.9547,1.9046,1.9239,318700.0],["2007-08-16",1.9008,1.9162,1.8008,1.8123,544100.0],["2007-08-17",1.8739,1.8816,1.7469,1.7777,1077300.0],["2007-08-20",1.8277,1.8315,1.7046,1.743,650400.0],["2007-08-21",1.7469,1.7469,1.6699,1.693,490100.0],["2007-08-22",1.6738,1.7161,1.6738,1.693,711800.0],["2007-08-23",1.7046,1.7123,1.6468,1.6545,497900.0],["2007-08-24",1.6468,1.7046,1.6468,1.6853,615200.0],["2007-08-27",1.693,1.7276,1.693,1.7238,581700.0],["2007-08-28",1.7123,1.7315,1.693,1.7084,497000.0],["2007-08-29",1.7238,1.7238,1.7007,1.7123,231900.0],["2007-08-30",1.7199,1.7199,1.6776,1.6815,270600.0],["2007-08-31",1.6815,1.7123,1.6815,1.6892,374400.0],["2007-09-04",1.6738,1.6969,1.6468,1.6738,741200.0],["2007-09-05",1.6892,1.6892,1.6391,1.6391,361600.0],["2007-09-06",1.6391,1.6507,1.6315,1.6468,502700.0],["2007-09-07",1.6276,1.6507,1.6007,1.6084,591900.0],["2007-09-10",1.593,1.6122,1.5006,1.5006,682300.0],["2007-09-11",1.5006,1.5006,1.3583,1.4506,3354900.0],["2007-09-12",1.4429,1.6161,1.4391,1.6084,4007600.0],["2007-09-13",1.6084,1.7007,1.5391,1.5853,2206900.0],["2007-09-14",1.543,1.5776,1.543,1.5699,332000.0],["2007-09-17",1.5583,1.566,1.5353,1.5468,367600.0],["2007-09-18",1.5391,1.5968,1.5353,1.566,727800.0],["2007-09-19",1.5545,1.5737,1.543,1.5506,441300.0],["2007-09-20",1.5391,1.5506,1.4314,1.5006,1835900.0],["2007-09-21",1.5045,1.5122,1.4621,1.4775,879500.0],["2007-09-24",1.4621,1.466,1.4429,1.4621,557700.0],["2007-09-25",1.4429,1.5814,1.416,1.4583,1014900.0],["2007-09-26",1.4429,1.5699,1.4429,1.5199,706200.0],["2007-09-27",1.5199,1.566,1.5199,1.5545,484200.0],["2007-09-28",1.5776,1.5891,1.543,1.5622,552100.0],["2007-10-01",1.5622,1.5853,1.5506,1.5776,540000.0],["2007-10-02",1.5968,1.6084,1.5776,1.593,1168200.0],["2007-10-03",1.6334,1.6819,1.6334,1.6455,1041500.0],["2007-10-04",1.6455,1.6536,1.6172,1.6294,460500.0],["2007-10-05",1.6536,1.6536,1.6091,1.6496,356100.0],["2007-10-08",1.6577,1.7102,1.6496,1.6738,812300.0],["2007-10-09",1.6981,1.6981,1.6577,1.6577,1695400.0],["2007-10-10",1.6577,1.6738,1.6496,1.6657,854500.0],["2007-10-11",1.6657,1.686,1.6213,1.6577,1118500.0],["2007-10-12",1.6738,1.6981,1.6415,1.6779,1201500.0],["2007-10-15",1.6981,1.6981,1.6617,1.6617,1107400.0],["2007-10-16",1.6617,1.6779,1.6496,1.6738,795300.0],["2007-10-17",1.6779,1.6779,1.6132,1.6132,725500.0],["2007-10-18",1.6536,1.6617,1.5566,1.5687,739200.0],["2007-10-19",1.5687,1.6334,1.5687,1.593,966100.0],["2007-10-22",1.6294,1.6294,1.5768,1.6132,1016300.0],["2007-10-23",1.6172,1.6172,1.5323,1.597,600300.0],["2007-10-24",1.6172,1.6172,1.5445,1.5606,423700.0],["2007-10-25",1.6051,1.6051,1.5364,1.5445,599900.0],["2007-10-26",1.5606,1.5606,1.4959,1.5364,409300.0],["2007-10-29",1.5364,1.5525,1.504,1.5323,439700.0],["2007-10-30",1.5566,1.5606,1.5283,1.5445,582700.0],["2007-10-31",1.5566,1.5606,1.5323,1.5364,644100.0],["2007-11-01",1.5647,1.5647,1.5242,1.5647,1702700.0],["2007-11-02",1.6334,1.6657,1.5768,1.6657,5897800.0],["2007-11-05",1.694,1.8194,1.6779,1.7628,2204100.0],["2007-11-06",1.7507,1.7749,1.7224,1.7547,1188000.0],["2007-11-07",1.7628,1.7992,1.7345,1.7587,1102100.0],["2007-11-08",1.7749,1.7749,1.7224,1.7345,1343500.0],["2007-11-09",1.7385,1.8436,1.7345,1.7466,1370500.0],["2007-11-12",1.7709,1.8396,1.7466,1.7992,1731700.0],["2007-11-13",1.7992,1.8234,1.694,1.7587,1767000.0],["2007-11-14",1.779,1.7911,1.7304,1.7507,920000.0],["2007-11-15",1.7587,1.7911,1.7547,1.7749,700200.0],["2007-11-16",1.779,1.8113,1.7749,1.7951,939200.0],["2007-11-19",1.7951,1.8153,1.7709,1.7992,941200.0],["2007-11-20",1.7992,1.8153,1.7547,1.8073,957100.0],["2007-11-21",1.783,1.7911,1.7385,1.7668,644400.0],["2007-11-23",1.7749,1.783,1.7466,1.7587,523800.0],["2007-11-26",1.7507,1.7749,1.7102,1.7224,803900.0],["2007-11-27",1.7183,1.7304,1.6496,1.6657,1088200.0],["2007-11-28",1.6941,1.7385,1.6779,1.7183,916400.0],["2007-11-29",1.7143,1.7547,1.694,1.7304,837400.0],["2007-11-30",1.7426,1.8032,1.7102,1.7709,1638200.0],["2007-12-03",1.787,1.787,1.7345,1.7709,1310300.0],["2007-12-04",1.7992,1.7992,1.7385,1.7628,752600.0],["2007-12-05",1.7385,1.7992,1.7385,1.7992,739700.0],["2007-12-06",1.7992,1.8153,1.7345,1.7628,838400.0],["2007-12-07",1.7951,1.7951,1.7385,1.783,758400.0],["2007-12-10",1.7709,1.787,1.7426,1.787,494400.0],["2007-12-11",1.7507,1.787,1.7466,1.7547,508500.0],["2007-12-12",1.7507,1.7628,1.7183,1.7345,442800.0],["2007-12-13",1.7345,1.7345,1.6374,1.7102,992300.0],["2007-12-14",1.69,1.7385,1.69,1.7062,529400.0],["2007-12-17",1.69,1.7062,1.6172,1.6253,763700.0],["2007-12-18",1.6981,1.6981,1.6213,1.6294,593400.0],["2007-12-19",1.6657,1.6981,1.6455,1.6577,557600.0],["2007-12-20",1.6374,1.6577,1.6172,1.6334,689900.0],["2007-12-21",1.6172,1.6779,1.597,1.6294,1488700.0],["2007-12-24",1.6334,1.7183,1.6334,1.7183,376600.0],["2007-12-26",1.7304,1.7709,1.7183,1.7304,854400.0],["2007-12-27",1.7183,1.7507,1.6981,1.6981,550600.0],["2007-12-28",1.7304,1.7304,1.694,1.7021,525300.0],["2007-12-31",1.7183,1.7547,1.6738,1.7264,524700.0],["2008-01-02",1.7304,1.7709,1.7264,1.7264,792000.0],["2008-01-03",1.7628,1.787,1.7345,1.787,1072300.0],["2008-01-04",1.7709,1.783,1.6981,1.6981,652800.0],["2008-01-07",1.7143,1.7304,1.6617,1.6981,458600.0],["2008-01-08",1.7183,1.7264,1.6657,1.6657,624600.0],["2008-01-09",1.6657,1.694,1.6213,1.6455,718200.0],["2008-01-10",1.6374,1.783,1.6172,1.7749,813900.0],["2008-01-11",1.7466,2.0135,1.7264,2.0094,1521900.0],["2008-01-14",2.0135,2.2358,2.0054,2.1954,4665500.0],["2008-01-15",2.1145,2.1752,2.0418,2.0903,803100.0],["2008-01-16",2.0781,2.1186,1.9932,2.1186,1273500.0],["2008-01-17",2.1024,2.1105,2.0539,2.062,995000.0],["2008-01-18",2.0781,2.1145,2.066,2.0943,1229200.0],["2008-01-22",2.0013,2.0337,1.9002,2.0215,1069200.0],["2008-01-23",2.0013,2.0822,1.9811,2.0822,955700.0],["2008-01-24",2.0822,2.1388,2.0579,2.0943,859900.0],["2008-01-25",2.1105,2.1105,2.0296,2.0498,562700.0],["2008-01-28",2.062,2.062,2.0418,2.0539,249100.0],["2008-01-29",2.0498,2.062,2.0094,2.0498,744900.0],["2008-01-30",2.062,2.0822,2.0296,2.0539,438200.0],["2008-01-31",2.0296,2.0822,1.9852,1.9932,546500.0],["2008-02-01",2.0215,2.0701,1.9811,2.0579,473200.0],["2008-02-04",2.0701,2.0822,2.0094,2.0135,525200.0],["2008-02-05",2.0094,2.0215,1.9771,1.9973,364300.0],["2008-02-06",2.0215,2.0822,2.0013,2.062,502200.0],["2008-02-07",2.0418,2.062,2.0256,2.062,411700.0],["2008-02-08",2.062,2.062,2.0256,2.0296,175900.0],["2008-02-11",2.062,2.062,2.0135,2.0175,216900.0],["2008-02-12",2.0377,2.0781,2.0175,2.066,594800.0],["2008-02-13",2.062,2.1226,2.0498,2.066,973700.0],["2008-02-14",2.163,2.2035,2.0984,2.159,1925300.0],["2008-02-15",2.159,2.163,2.066,2.163,485500.0],["2008-02-19",2.1347,2.1873,2.1347,2.1833,567500.0],["2008-02-20",2.2277,2.2641,2.2035,2.2601,1744200.0],["2008-02-21",2.2641,2.3046,2.2237,2.2318,1324000.0],["2008-02-22",2.2237,2.2924,2.2237,2.2722,982600.0],["2008-02-25",2.2843,2.3046,2.2722,2.3005,507800.0],["2008-02-26",2.3046,2.3248,2.2277,2.2399,1204300.0],["2008-02-27",2.2601,2.2682,2.2116,2.2237,807700.0],["2008-02-28",2.2035,2.256,2.2035,2.2237,539500.0],["2008-02-29",2.2237,2.2237,2.1509,2.1752,506200.0],["2008-03-03",2.159,2.1954,2.1509,2.1711,598200.0],["2008-03-04",2.163,2.1711,2.0741,2.1347,813000.0],["2008-03-05",2.155,2.2843,2.0862,2.2197,550400.0],["2008-03-06",2.2277,2.2277,2.1267,2.1428,426700.0],["2008-03-07",2.0943,2.1469,2.0943,2.1267,378200.0],["2008-03-10",2.1024,2.1226,2.0701,2.0701,363000.0],["2008-03-11",2.163,2.163,2.062,2.1186,409400.0],["2008-03-12",2.1428,2.1428,2.0822,2.1267,199400.0],["2008-03-13",2.1226,2.1226,2.0377,2.0822,376500.0],["2008-03-14",2.1226,2.1226,2.0215,2.0215,291600.0],["2008-03-17",2.0215,2.0215,1.2857,1.8719,1502100.0],["2008-03-18",1.779,1.9083,1.6981,1.7992,1519200.0],["2008-03-19",1.7992,1.8275,1.7304,1.7304,310500.0],["2008-03-20",1.7345,1.9568,1.7021,1.9205,389900.0],["2008-03-24",1.973,1.973,1.8234,1.8234,366400.0],["2008-03-25",1.8719,1.973,1.8719,1.9609,646200.0],["2008-03-26",1.9811,2.0215,1.9649,1.9811,376300.0],["2008-03-27",2.0175,2.0256,1.9811,2.0013,336300.0],["2008-03-28",2.0458,2.0458,1.9609,1.9811,277100.0],["2008-03-31",1.9892,2.0013,1.9205,1.9609,250500.0],["2008-04-01",1.9649,1.9932,1.9002,1.9447,399400.0],["2008-04-02",1.8598,2.0135,1.8598,2.0013,253400.0],["2008-04-03",2.0013,2.0215,1.9609,2.0215,258800.0],["2008-04-04",2.0215,2.0215,1.973,1.9932,211100.0],["2008-04-07",2.0175,2.0215,1.9205,1.9205,278300.0],["2008-04-08",1.9205,1.9932,1.9205,1.969,205800.0],["2008-04-09",1.9852,1.9852,1.9083,1.9285,206600.0],["2008-04-10",1.9407,1.9569,1.9164,1.9569,148600.0],["2008-04-11",1.9569,1.9569,1.8881,1.9043,125800.0],["2008-04-14",1.9002,1.9326,1.8598,1.8639,135700.0],["2008-04-15",1.88,1.9083,1.8396,1.8639,160900.0],["2008-04-16",1.9002,1.9447,1.8679,1.9407,107500.0],["2008-04-17",1.9205,1.9407,1.9083,1.9285,101600.0],["2008-04-18",1.9285,1.9771,1.9002,1.973,176600.0],["2008-04-21",1.9932,1.9973,1.9002,1.9569,362800.0],["2008-04-22",1.9205,1.9528,1.9124,1.9326,152800.0],["2008-04-23",1.9164,1.973,1.9124,1.9609,110500.0],["2008-04-24",1.9771,1.9771,1.9447,1.9528,306700.0],["2008-04-25",1.969,1.973,1.9447,1.9609,156200.0],["2008-04-28",2.0013,2.1024,1.9892,2.1024,651200.0],["2008-04-29",2.0822,2.1226,2.0539,2.1024,502200.0],["2008-04-30",2.1226,2.1388,2.0256,2.0337,639200.0],["2008-05-01",2.062,2.1024,2.0256,2.0701,651900.0],["2008-05-02",2.0984,2.1186,2.062,2.1024,857100.0],["2008-05-05",2.1024,2.1064,2.0498,2.062,386200.0],["2008-05-06",2.062,2.1024,2.0539,2.062,916100.0],["2008-05-07",2.0943,2.0984,2.0215,2.0296,554200.0],["2008-05-08",2.0377,2.0458,1.9932,2.0013,290500.0],["2008-05-09",1.9892,2.0094,1.9528,1.9973,256600.0],["2008-05-12",2.0013,2.0013,1.9609,1.9771,359100.0],["2008-05-13",1.9771,1.9811,1.9326,1.973,434300.0],["2008-05-14",1.9932,2.0094,1.973,1.9932,373000.0],["2008-05-15",2.0013,2.0377,2.0013,2.0175,227800.0],["2008-05-16",2.0215,2.0256,1.9488,1.9811,282600.0],["2008-05-19",1.9973,2.0094,1.9447,1.969,308000.0],["2008-05-20",1.969,1.969,1.9407,1.9569,134200.0],["2008-05-21",1.9407,2.0013,1.9407,1.9973,193300.0],["2008-05-22",2.0013,2.0418,2.0013,2.0215,233700.0],["2008-05-23",2.0215,2.0418,1.9852,2.0215,241300.0],["2008-05-27",2.0418,2.062,1.9973,2.0215,564900.0],["2008-05-28",2.1428,2.3733,2.1064,2.345,2626300.0],["2008-05-29",2.3854,2.3854,2.2277,2.2924,1128300.0],["2008-05-30",2.3046,2.3207,2.2075,2.2237,1090000.0],["2008-06-02",2.2237,2.345,2.2237,2.3086,1104800.0],["2008-06-03",2.3612,2.4258,2.3329,2.4258,2940500.0],["2008-06-04",2.4258,2.5431,2.3854,2.4825,3207300.0],["2008-06-05",2.4865,2.4986,2.4461,2.4541,1001700.0],["2008-06-06",2.4258,2.4461,2.3935,2.4218,919700.0],["2008-06-09",2.4501,2.4582,2.3692,2.3814,592400.0],["2008-06-10",2.3935,2.4137,2.3167,2.4097,1204700.0],["2008-06-11",2.3814,2.4258,2.349,2.3531,912800.0],["2008-06-12",2.4219,2.4348,2.366,2.4176,666200.0],["2008-06-13",2.409,2.4262,2.4004,2.4047,781400.0],["2008-06-16",2.4176,2.5036,2.409,2.4993,684800.0],["2008-06-17",2.495,2.495,2.4133,2.4348,1164100.0],["2008-06-18",2.4477,2.4907,2.409,2.4563,776800.0],["2008-06-19",2.452,2.4606,2.4176,2.452,672700.0],["2008-06-20",2.4133,2.4219,2.323,2.3402,548300.0],["2008-06-23",2.323,2.3445,2.2154,2.2799,808600.0],["2008-06-24",2.2928,2.3402,2.2842,2.2971,375300.0],["2008-06-25",2.2971,2.3316,2.2842,2.3101,294900.0],["2008-06-26",2.3015,2.3875,2.1509,2.1982,489900.0],["2008-06-27",2.181,2.2584,2.1509,2.2541,619500.0],["2008-06-30",2.2541,2.2541,2.1724,2.2025,276300.0],["2008-07-01",2.2154,2.2154,2.1294,2.1767,539700.0],["2008-07-02",2.2025,2.2111,2.1767,2.1982,412700.0],["2008-07-03",2.1724,2.1939,2.1509,2.1595,212600.0],["2008-07-07",2.1724,2.267,2.1509,2.2584,565400.0],["2008-07-08",2.2799,2.3445,2.2584,2.2713,1112500.0],["2008-07-09",2.2799,2.3101,2.1939,2.2369,593700.0],["2008-07-10",2.2369,2.2455,2.1552,2.1939,391800.0],["2008-07-11",2.2326,2.2326,2.1767,2.1939,267500.0],["2008-07-14",2.1853,2.2068,2.1552,2.1595,375500.0],["2008-07-15",2.1681,2.1724,2.138,2.1509,567200.0],["2008-07-16",2.1509,2.1509,2.1208,2.1423,344700.0],["2008-07-17",2.1509,2.1509,1.768,1.8756,2435500.0],["2008-07-18",1.8197,1.8713,1.7938,1.8627,534100.0],["2008-07-21",1.8627,1.9014,1.8541,1.8713,440200.0],["2008-07-22",1.8067,1.867,1.7723,1.8024,755700.0],["2008-07-23",1.7637,1.8067,1.7293,1.7594,785700.0],["2008-07-24",1.7207,1.7508,1.6648,1.7336,890500.0],["2008-07-25",1.768,1.7981,1.6863,1.7207,747900.0],["2008-07-28",1.7508,1.7637,1.6949,1.6949,619000.0],["2008-07-29",1.6949,1.7164,1.6691,1.7078,484200.0],["2008-07-30",1.6992,1.7336,1.6433,1.6691,475000.0],["2008-07-31",1.6691,1.6777,1.6046,1.6347,1260400.0],["2008-08-01",1.6519,1.6519,1.5701,1.5917,768000.0],["2008-08-04",1.6132,1.6218,1.4841,1.5228,1876600.0],["2008-08-05",1.368,1.5185,1.2002,1.454,3719900.0],["2008-08-06",1.4583,1.4626,1.3723,1.4153,1299300.0],["2008-08-07",1.3981,1.4798,1.3981,1.4755,910200.0],["2008-08-08",1.54,1.5831,1.497,1.5572,679300.0],["2008-08-11",1.5701,1.6261,1.5701,1.6175,748700.0],["2008-08-12",1.6304,1.6304,1.5486,1.5658,623600.0],["2008-08-13",1.5874,1.5874,1.5099,1.5572,396100.0],["2008-08-14",1.5701,1.6089,1.5486,1.5658,339300.0],["2008-08-15",1.5788,1.5917,1.5486,1.5572,307700.0],["2008-08-18",1.5745,1.5874,1.5486,1.5486,660400.0],["2008-08-19",1.5486,1.5658,1.54,1.54,265200.0],["2008-08-20",1.5658,1.5745,1.5314,1.5486,258500.0],["2008-08-21",1.5572,1.5572,1.5314,1.5443,253200.0],["2008-08-22",1.5443,1.5486,1.5271,1.5314,313600.0],["2008-08-25",1.5357,1.5486,1.5314,1.54,319000.0],["2008-08-26",1.5874,1.5874,1.5271,1.5443,298400.0],["2008-08-27",1.5529,1.5701,1.5314,1.5443,262900.0],["2008-08-28",1.5443,1.5443,1.5271,1.5357,298400.0],["2008-08-29",1.5314,1.5357,1.5013,1.5056,430200.0],["2008-09-02",1.5185,1.5314,1.497,1.5099,527200.0],["2008-09-03",1.5228,1.54,1.5013,1.5056,410000.0],["2008-09-04",1.5056,1.5142,1.4626,1.4669,645400.0],["2008-09-05",1.4626,1.4669,1.4196,1.454,356000.0],["2008-09-08",1.5013,1.5056,1.4196,1.4239,462200.0],["2008-09-09",1.454,1.454,1.2905,1.2905,902400.0],["2008-09-10",1.4153,1.4282,1.3336,1.368,712000.0],["2008-09-11",1.3766,1.3766,1.2905,1.2991,358700.0],["2008-09-12",1.3292,1.3379,1.2905,1.3336,317000.0],["2008-09-15",1.2991,1.368,1.2905,1.2948,334300.0],["2008-09-16",1.2905,1.3249,1.2819,1.2948,279700.0],["2008-09-17",1.2905,1.312,1.2088,1.2174,525400.0],["2008-09-18",1.2475,1.2905,1.1271,1.2432,813200.0],["2008-09-19",1.3034,1.3981,1.2776,1.3163,616800.0],["2008-09-22",1.3465,1.3508,1.2905,1.2905,360700.0],["2008-09-23",1.2733,1.3206,1.2475,1.2776,224000.0],["2008-09-24",1.2905,1.312,1.2905,1.2991,165800.0],["2008-09-25",1.312,1.4067,1.2991,1.3637,372300.0],["2008-09-26",1.3766,1.4067,1.312,1.4067,400900.0],["2008-09-29",1.3981,1.4067,1.2045,1.269,703100.0],["2008-09-30",1.2346,1.2948,1.226,1.2432,358100.0],["2008-10-01",1.2561,1.3206,1.226,1.3034,556300.0],["2008-10-02",1.3034,1.3034,1.2131,1.2432,433600.0],["2008-10-03",1.1443,1.2733,1.1443,1.1744,439000.0],["2008-10-06",1.14,1.1572,1.0754,1.0754,475900.0],["2008-10-07",1.2819,1.2819,1.0109,1.0109,485000.0],["2008-10-08",1.0324,1.1142,0.9894,1.0496,501600.0],["2008-10-09",1.1572,1.1572,1.0109,1.0754,306200.0],["2008-10-10",1.0281,1.0281,0.9464,0.9937,390500.0],["2008-10-13",1.0238,1.183,1.0238,1.183,145300.0],["2008-10-14",1.2002,1.2002,1.0238,1.0324,366800.0],["2008-10-15",0.9937,1.0539,0.9937,0.998,169300.0],["2008-10-16",1.0023,1.0238,0.9679,1.0109,162200.0],["2008-10-17",1.0066,1.0711,0.9937,1.0238,292500.0],["2008-10-20",1.0754,1.0754,0.9808,1.0496,249800.0],["2008-10-21",1.0324,1.0367,0.9937,0.998,154100.0],["2008-10-22",0.9851,0.9894,0.9378,0.9378,363100.0],["2008-10-23",0.9378,0.9464,0.8604,0.8862,476000.0],["2008-10-24",0.8604,0.8604,0.8216,0.8431,325200.0],["2008-10-27",0.8216,0.8518,0.8216,0.8259,353900.0],["2008-10-28",0.8604,0.8819,0.6926,0.727,779900.0],["2008-10-29",0.7528,0.77,0.7055,0.7184,596300.0],["2008-10-30",0.7743,0.8001,0.7313,0.7571,280400.0],["2008-10-31",0.7571,0.8044,0.7184,0.8044,353400.0],["2008-11-03",0.7141,0.8733,0.7141,0.8388,736200.0],["2008-11-04",0.8388,0.912,0.7743,0.912,524400.0],["2008-11-05",0.8948,0.8948,0.8259,0.8388,254500.0],["2008-11-06",0.9163,0.9163,0.8044,0.8173,288100.0],["2008-11-07",0.8216,0.8259,0.8044,0.813,79500.0],["2008-11-10",0.813,0.813,0.7313,0.7743,241600.0],["2008-11-11",0.7442,0.7442,0.7227,0.7356,137800.0],["2008-11-12",0.7227,0.727,0.7098,0.7184,198000.0],["2008-11-13",0.7313,0.7528,0.7055,0.7313,262500.0],["2008-11-14",0.7313,0.8776,0.7184,0.8647,384000.0],["2008-11-17",0.8604,0.8647,0.8173,0.8345,263300.0],["2008-11-18",0.8302,0.8388,0.77,0.7915,230300.0],["2008-11-19",0.813,0.813,0.7184,0.7227,192400.0],["2008-11-20",0.7055,0.7184,0.5635,0.5721,782600.0],["2008-11-21",0.5807,0.6453,0.5721,0.5764,539600.0],["2008-11-24",0.6066,0.6066,0.5549,0.5635,766000.0],["2008-11-25",0.7313,0.7313,0.585,0.6022,516800.0],["2008-11-26",0.6754,0.6754,0.585,0.6022,778400.0],["2008-11-28",0.5979,0.6195,0.585,0.6066,311000.0],["2008-12-01",0.6022,0.6066,0.5592,0.585,413600.0],["2008-12-02",0.6066,0.641,0.5506,0.5592,438600.0],["2008-12-03",0.5592,0.5635,0.5377,0.5506,555300.0],["2008-12-04",0.5635,0.5936,0.4646,0.4861,990400.0],["2008-12-05",0.4732,0.5162,0.4302,0.4431,836100.0],["2008-12-08",0.4517,0.4947,0.4517,0.4689,775100.0],["2008-12-09",0.5119,0.5377,0.4775,0.5334,663100.0],["2008-12-10",0.5162,0.5678,0.5162,0.5678,435100.0],["2008-12-11",0.5979,0.5979,0.5248,0.5377,402200.0],["2008-12-12",0.5377,0.5721,0.5162,0.5721,495600.0],["2008-12-15",0.5936,0.6022,0.5635,0.5807,384100.0],["2008-12-16",0.6109,0.6109,0.5807,0.5893,325800.0],["2008-12-17",0.585,0.6109,0.5592,0.6066,845700.0],["2008-12-18",0.6066,0.6281,0.5893,0.6281,255600.0],["2008-12-19",0.6453,0.6668,0.6238,0.6539,239100.0],["2008-12-22",0.6152,0.6496,0.6152,0.6238,245400.0],["2008-12-23",0.6238,0.641,0.6238,0.6238,223200.0],["2008-12-24",0.6022,0.6367,0.6022,0.6367,78900.0],["2008-12-26",0.6022,0.6496,0.6022,0.6367,203700.0],["2008-12-29",0.6281,0.6539,0.6238,0.6367,180500.0],["2008-12-30",0.6367,0.6539,0.6238,0.6238,196600.0],["2008-12-31",0.6238,0.6969,0.6152,0.6926,223000.0],["2009-01-02",0.7098,0.7958,0.6926,0.7872,312900.0],["2009-01-05",0.7743,0.8001,0.7485,0.77,380800.0],["2009-01-06",0.8302,0.8302,0.7743,0.8044,400000.0],["2009-01-07",0.7958,0.8001,0.7227,0.7485,418900.0],["2009-01-08",0.7313,0.7313,0.6883,0.7098,263600.0],["2009-01-09",0.7227,0.7657,0.6969,0.7012,278600.0],["2009-01-12",0.7098,0.7098,0.6453,0.6453,312900.0],["2009-01-13",0.6582,0.6625,0.6109,0.6109,270300.0],["2009-01-14",0.6066,0.6195,0.585,0.6022,396000.0],["2009-01-15",0.585,0.6022,0.585,0.5893,221900.0],["2009-01-16",0.5678,0.6582,0.5678,0.5936,326300.0],["2009-01-20",0.5936,0.6195,0.5678,0.5893,277800.0],["2009-01-21",0.5936,0.6109,0.585,0.5936,274600.0],["2009-01-22",0.5936,0.6539,0.5936,0.6539,183900.0],["2009-01-23",0.6453,0.6797,0.5936,0.6711,185200.0],["2009-01-26",0.6582,0.7012,0.6022,0.6883,229700.0],["2009-01-27",0.7055,0.7227,0.6754,0.7098,220500.0],["2009-01-28",0.7141,0.7313,0.7055,0.7227,176700.0],["2009-01-29",0.7227,0.7227,0.6883,0.6969,142700.0],["2009-01-30",0.7184,0.7313,0.6883,0.7227,201700.0],["2009-02-02",0.7313,0.7313,0.7098,0.7141,252700.0],["2009-02-03",0.7184,0.7313,0.6668,0.6797,235800.0],["2009-02-04",0.6926,0.7098,0.6453,0.7012,219000.0],["2009-02-05",0.7098,0.7098,0.6754,0.6754,168100.0],["2009-02-06",0.6711,0.7098,0.6668,0.6926,180700.0],["2009-02-09",0.7098,0.7313,0.6926,0.727,150800.0],["2009-02-10",0.7313,0.7571,0.7227,0.7227,340500.0],["2009-02-11",0.7227,0.7657,0.7184,0.7657,214500.0],["2009-02-12",0.7657,0.7657,0.7313,0.7528,216200.0],["2009-02-13",0.7614,0.7915,0.7614,0.7786,162200.0],["2009-02-17",0.7743,0.7872,0.7528,0.7571,235500.0],["2009-02-18",0.7528,0.7829,0.7184,0.7356,385100.0],["2009-02-19",0.7055,0.7098,0.6754,0.6926,348100.0],["2009-02-20",0.6711,0.7743,0.6668,0.77,292200.0],["2009-02-23",0.77,0.7743,0.7012,0.7012,237600.0],["2009-02-24",0.7184,0.7743,0.7184,0.7227,219500.0],["2009-02-25",0.7872,0.7872,0.7227,0.7442,177900.0],["2009-02-26",0.77,0.77,0.7399,0.7399,164500.0],["2009-02-27",0.7356,0.7657,0.7098,0.7098,237400.0],["2009-03-02",0.7055,0.7098,0.6109,0.6109,449100.0],["2009-03-03",0.5936,0.6582,0.5936,0.6238,264400.0],["2009-03-04",0.6453,0.7313,0.6453,0.7184,176600.0],["2009-03-05",0.727,0.7399,0.6539,0.6711,225600.0],["2009-03-06",0.6883,0.7313,0.6582,0.6754,169400.0],["2009-03-09",0.7098,0.7227,0.684,0.684,199600.0],["2009-03-10",0.6883,0.7313,0.6711,0.7313,213500.0],["2009-03-11",0.7141,0.7442,0.7141,0.7184,290300.0],["2009-03-12",0.7227,0.7786,0.7227,0.7743,224400.0],["2009-03-13",0.7829,0.7829,0.7356,0.7571,295000.0],["2009-03-16",0.7786,0.7829,0.7657,0.7657,243800.0],["2009-03-17",0.7528,0.8345,0.7528,0.8173,411700.0],["2009-03-18",0.8388,1.0152,0.8216,1.0066,518700.0],["2009-03-19",1.0109,1.0109,0.9249,0.9378,273900.0],["2009-03-20",0.9335,0.9894,0.9335,0.9636,184900.0],["2009-03-23",0.9894,1.097,0.9808,1.0927,556300.0],["2009-03-24",1.1013,1.2088,1.0927,1.2088,843900.0],["2009-03-25",1.2045,1.3422,1.183,1.3336,1107600.0],["2009-03-26",1.3551,1.4067,1.226,1.2776,1265700.0],["2009-03-27",1.2518,1.2561,1.183,1.2045,358700.0],["2009-03-30",1.1572,1.1572,0.9034,1.0367,802700.0],["2009-03-31",1.1013,1.2131,1.084,1.2045,1043200.0],["2009-04-01",1.2045,1.2475,1.1228,1.2131,356900.0],["2009-04-02",1.2905,1.2905,1.2217,1.2217,574100.0],["2009-04-03",1.2475,1.2475,1.1529,1.2045,410200.0],["2009-04-06",1.1615,1.2045,1.1185,1.1314,407600.0],["2009-04-07",1.1185,1.183,1.084,1.084,479500.0],["2009-04-08",1.0797,1.1658,1.0754,1.1443,354200.0],["2009-04-09",1.1443,1.2045,1.1443,1.2045,299400.0],["2009-04-13",1.2174,1.2561,1.2045,1.2561,392300.0],["2009-04-14",1.2088,1.2604,1.2088,1.2303,340600.0],["2009-04-15",1.2303,1.2733,1.2217,1.2303,1258400.0],["2009-04-16",1.2346,1.2475,1.2303,1.2432,321900.0],["2009-04-17",1.2389,1.2432,1.1744,1.2389,666700.0],["2009-04-20",1.2045,1.226,1.1185,1.1314,369300.0],["2009-04-21",1.0883,1.2088,1.0797,1.1873,501000.0],["2009-04-22",1.1615,1.2131,1.1615,1.2088,202000.0],["2009-04-23",1.2174,1.2174,1.1314,1.183,525800.0],["2009-04-24",1.183,1.2002,1.14,1.1787,299500.0],["2009-04-27",1.1744,1.1744,1.1271,1.1357,578800.0],["2009-04-28",1.1185,1.1228,1.0797,1.0883,346500.0],["2009-04-29",1.0754,1.1615,1.0711,1.1228,526600.0],["2009-04-30",1.1658,1.1744,1.14,1.1658,385400.0],["2009-05-01",1.1701,1.1787,1.14,1.1744,294300.0],["2009-05-04",1.183,1.2475,1.183,1.2475,911100.0],["2009-05-05",1.2475,1.2475,1.2088,1.2217,218200.0],["2009-05-06",1.2475,1.269,1.226,1.2518,319200.0],["2009-05-07",1.2303,1.2518,1.1056,1.1701,497700.0],["2009-05-08",1.2475,1.2475,1.1787,1.1916,236800.0],["2009-05-11",1.1572,1.226,1.14,1.1572,192900.0],["2009-05-12",1.1787,1.1787,1.0927,1.097,668800.0],["2009-05-13",1.097,1.1271,1.0883,1.0883,272200.0],["2009-05-14",1.0883,1.1357,1.084,1.084,391000.0],["2009-05-15",1.1142,1.1228,1.0625,1.0625,469700.0],["2009-05-18",1.0625,1.1572,1.0625,1.1142,663800.0],["2009-05-19",1.2389,1.2647,1.14,1.2432,1885700.0],["2009-05-20",1.2819,1.4712,1.2776,1.3292,4393800.0],["2009-05-21",1.3465,1.3594,1.183,1.3508,1737500.0],["2009-05-22",1.3723,1.3766,1.3034,1.3034,545600.0],["2009-05-26",1.3249,1.3852,1.2991,1.3852,645900.0],["2009-05-27",1.4153,1.4153,1.3292,1.3336,519900.0],["2009-05-28",1.3508,1.3938,1.2991,1.3895,688400.0],["2009-05-29",1.3981,1.5615,1.3981,1.5615,1255800.0],["2009-06-01",1.5917,1.6046,1.4024,1.4755,2345800.0],["2009-06-02",1.5486,1.6347,1.4454,1.4712,715500.0],["2009-06-03",1.4712,1.4712,1.3163,1.3249,1493900.0],["2009-06-04",1.3766,1.4067,1.3249,1.3981,1266400.0],["2009-06-05",1.4368,1.4497,1.3465,1.4067,973900.0],["2009-06-08",1.4325,1.5056,1.4196,1.5013,665400.0],["2009-06-09",1.5056,1.5572,1.5056,1.54,1067900.0],["2009-06-10",1.5701,1.5701,1.4411,1.497,1067100.0],["2009-06-11",1.497,1.5486,1.4841,1.5142,503800.0],["2009-06-12",1.4669,1.5314,1.4669,1.5228,628500.0],["2009-06-15",1.5228,1.5443,1.4927,1.5443,1050100.0],["2009-06-16",1.5486,1.5486,1.5142,1.5142,604800.0],["2009-06-17",1.5142,1.5228,1.4454,1.454,677000.0],["2009-06-18",1.4776,1.5909,1.4729,1.5579,501400.0],["2009-06-19",1.5626,1.6003,1.5343,1.5815,386300.0],["2009-06-22",1.4776,1.5579,1.4776,1.5106,527600.0],["2009-06-23",1.4918,1.5106,1.3737,1.4965,771500.0],["2009-06-24",1.4776,1.5248,1.4634,1.4965,421700.0],["2009-06-25",1.4965,1.5343,1.4918,1.5201,201600.0],["2009-06-26",1.5201,1.6523,1.5201,1.6381,570900.0],["2009-06-29",1.6192,1.7136,1.5862,1.6995,869400.0],["2009-06-30",1.6759,1.7892,1.6287,1.7703,964800.0],["2009-07-01",1.7703,1.8742,1.7514,1.8175,1032300.0],["2009-07-02",1.86,1.8647,1.6948,1.86,933900.0],["2009-07-06",1.8411,1.8411,1.69,1.6948,521200.0],["2009-07-07",1.742,1.742,1.6523,1.657,529200.0],["2009-07-08",1.7656,1.7656,1.5579,1.6523,734100.0],["2009-07-09",1.6287,1.6664,1.6051,1.6239,231600.0],["2009-07-10",1.6523,1.6664,1.6287,1.6476,353700.0],["2009-07-13",1.6192,1.657,1.5673,1.6334,512500.0],["2009-07-14",1.6334,1.6853,1.6334,1.6617,290700.0],["2009-07-15",1.6995,1.7372,1.6853,1.7089,706700.0],["2009-07-16",1.6995,1.7939,1.6523,1.7845,527800.0],["2009-07-17",1.7845,1.8175,1.7656,1.7845,339800.0],["2009-07-20",1.7845,1.8175,1.7656,1.7797,342600.0],["2009-07-21",1.7703,1.7986,1.7609,1.7609,342100.0],["2009-07-22",1.7467,1.8033,1.7467,1.7656,466600.0],["2009-07-23",1.7703,1.8033,1.7467,1.7797,550300.0],["2009-07-24",1.7703,1.7939,1.7561,1.7939,535200.0],["2009-07-27",1.7939,1.8175,1.7939,1.7939,622700.0],["2009-07-28",1.7797,1.8505,1.775,1.8222,830000.0],["2009-07-29",1.8175,1.8317,1.7892,1.8175,332200.0],["2009-07-30",1.7939,1.8269,1.7892,1.8033,452000.0],["2009-07-31",1.8033,1.8033,1.775,1.8033,269800.0],["2009-08-03",1.8128,1.8128,1.7892,1.7939,306200.0],["2009-08-04",1.8033,1.8364,1.7845,1.7939,943200.0],["2009-08-05",1.7939,1.8081,1.7467,1.7939,554900.0],["2009-08-06",1.7939,1.7939,1.5201,1.5815,2563500.0],["2009-08-07",1.5909,1.7184,1.5579,1.6712,1231300.0],["2009-08-10",1.6995,1.6995,1.6381,1.6759,353800.0],["2009-08-11",1.6381,1.69,1.5862,1.5862,617800.0],["2009-08-12",1.5815,1.6381,1.5437,1.6287,295800.0],["2009-08-13",1.6428,1.6664,1.6381,1.6523,239600.0],["2009-08-14",1.657,1.6759,1.6334,1.6523,376900.0],["2009-08-17",1.6381,1.657,1.5579,1.5626,594400.0],["2009-08-18",1.572,1.6287,1.5579,1.5909,335700.0],["2009-08-19",1.5815,1.6003,1.572,1.6003,302600.0],["2009-08-20",1.5815,1.6003,1.5579,1.5626,432000.0],["2009-08-21",1.5626,1.5909,1.5626,1.5815,347400.0],["2009-08-24",1.572,1.5862,1.3737,1.3879,2303000.0],["2009-08-25",1.3974,1.5012,1.3974,1.487,2110800.0],["2009-08-26",1.487,1.5154,1.4587,1.5106,868800.0],["2009-08-27",1.5201,1.5673,1.4776,1.539,772300.0],["2009-08-28",1.5579,1.6759,1.5343,1.6617,1287100.0],["2009-08-31",1.69,1.69,1.6145,1.6476,492500.0],["2009-09-01",1.6381,1.6712,1.6192,1.6334,781200.0],["2009-09-02",1.6239,1.6381,1.5862,1.6192,421500.0],["2009-09-03",1.6003,1.6712,1.6003,1.6051,215800.0],["2009-09-04",1.6287,1.6523,1.6003,1.6003,307700.0],["2009-09-08",1.6523,1.6523,1.5862,1.6003,317500.0],["2009-09-09",1.572,1.6476,1.572,1.6192,304900.0],["2009-09-10",1.6145,1.6428,1.6051,1.6428,215000.0],["2009-09-11",1.6381,1.6523,1.6287,1.6523,245500.0],["2009-09-14",1.6145,1.6287,1.5815,1.6051,258600.0],["2009-09-15",1.6051,1.6287,1.5626,1.5626,456700.0],["2009-09-16",1.5579,1.6051,1.5579,1.5767,423200.0],["2009-09-17",1.5767,1.6003,1.5579,1.5579,248300.0],["2009-09-18",1.572,1.5815,1.5579,1.5815,201500.0],["2009-09-21",1.5579,1.5862,1.5343,1.5579,217200.0],["2009-09-22",1.5626,1.5909,1.5626,1.5909,142900.0],["2009-09-23",1.5909,1.6003,1.572,1.5767,174300.0],["2009-09-24",1.5767,1.5815,1.5579,1.5579,315300.0],["2009-09-25",1.5579,1.5815,1.5248,1.5626,226300.0],["2009-09-28",1.5626,1.5767,1.5343,1.5343,257000.0],["2009-09-29",1.5343,1.5673,1.5343,1.5484,180600.0],["2009-09-30",1.5579,1.5909,1.5531,1.572,174800.0],["2009-10-01",1.5579,1.5673,1.4398,1.454,498400.0],["2009-10-02",1.4304,1.4634,1.4068,1.4398,1347200.0],["2009-10-05",1.4398,1.5154,1.4398,1.5012,468000.0],["2009-10-06",1.5106,1.5484,1.5059,1.5059,457100.0],["2009-10-07",1.4918,1.5295,1.487,1.487,315500.0],["2009-10-08",1.487,1.5059,1.4398,1.4823,386400.0],["2009-10-09",1.4776,1.4965,1.4587,1.4634,385200.0],["2009-10-12",1.5248,1.5295,1.454,1.4587,215800.0],["2009-10-13",1.4729,1.4965,1.4446,1.4446,279900.0],["2009-10-14",1.4634,1.4682,1.4398,1.4587,447300.0],["2009-10-15",1.4446,1.4634,1.4398,1.4493,342900.0],["2009-10-16",1.4493,1.4493,1.4115,1.4115,560700.0],["2009-10-19",1.4115,1.421,1.3737,1.421,663100.0],["2009-10-20",1.4257,1.4398,1.3974,1.421,251400.0],["2009-10-21",1.4162,1.4351,1.4021,1.4162,274500.0],["2009-10-22",1.3926,1.4162,1.3785,1.4021,397800.0],["2009-10-23",1.4021,1.4257,1.369,1.369,396100.0],["2009-10-26",1.4068,1.4068,1.369,1.369,416100.0],["2009-10-27",1.4162,1.4162,1.369,1.3832,225500.0],["2009-10-28",1.3643,1.3737,1.3501,1.369,762500.0],["2009-10-29",1.3785,1.3785,1.2935,1.3171,867300.0],["2009-10-30",1.3029,1.3077,1.2416,1.2463,778900.0],["2009-11-02",1.2227,1.2793,1.218,1.2652,697900.0],["2009-11-03",1.2038,1.2038,1.1613,1.1755,857300.0],["2009-11-04",1.2132,1.2227,1.1613,1.166,624100.0],["2009-11-05",1.1566,1.1802,1.1471,1.166,649200.0],["2009-11-06",1.166,1.1755,1.1377,1.1471,538300.0],["2009-11-09",1.1708,1.1708,1.1519,1.1613,767900.0],["2009-11-10",1.1708,1.1755,1.1235,1.133,580800.0],["2009-11-11",1.1188,1.1566,1.1188,1.133,949300.0],["2009-11-12",1.1283,1.1566,1.0197,1.0291,833400.0],["2009-11-13",1.0291,1.1519,1.0291,1.1471,727700.0],["2009-11-16",1.1802,1.251,1.1424,1.1613,2835600.0],["2009-11-17",1.1613,1.1991,1.1283,1.1424,494300.0],["2009-11-18",1.1188,1.1424,1.0811,1.0858,645200.0],["2009-11-19",1.1235,1.133,1.0622,1.0811,992600.0],["2009-11-20",1.0952,1.0952,1.0622,1.0763,605000.0],["2009-11-23",1.0858,1.1566,1.0858,1.1519,403700.0],["2009-11-24",1.1283,1.1991,1.1283,1.166,391200.0],["2009-11-25",1.1802,1.1944,1.1566,1.1896,230600.0],["2009-11-27",1.1566,1.2463,1.1519,1.218,279300.0],["2009-11-30",1.2463,1.251,1.218,1.2321,322600.0],["2009-12-01",1.2416,1.2982,1.2274,1.2982,384300.0],["2009-12-02",1.2982,1.3501,1.2935,1.3501,606800.0],["2009-12-03",1.3549,1.3832,1.3454,1.3596,607800.0],["2009-12-04",1.3832,1.3832,1.3407,1.3643,301300.0],["2009-12-07",1.3737,1.3879,1.3454,1.3501,166100.0],["2009-12-08",1.3454,1.3501,1.3124,1.3501,297900.0],["2009-12-09",1.3737,1.3785,1.2132,1.3549,328300.0],["2009-12-10",1.369,1.369,1.3454,1.3549,466600.0],["2009-12-11",1.369,1.4115,1.3549,1.4115,414600.0],["2009-12-14",1.4162,1.4162,1.369,1.3879,390800.0],["2009-12-15",1.3879,1.4304,1.369,1.4304,333300.0],["2009-12-16",1.4162,1.4351,1.4115,1.421,303300.0],["2009-12-17",1.4162,1.4351,1.4115,1.421,274900.0],["2009-12-18",1.4351,1.4398,1.421,1.4304,186100.0],["2009-12-21",1.4398,1.5059,1.4398,1.487,609000.0],["2009-12-22",1.5107,1.5295,1.454,1.5201,465400.0],["2009-12-23",1.5295,1.5295,1.487,1.5106,204700.0],["2009-12-24",1.5106,1.5106,1.487,1.5012,109600.0],["2009-12-28",1.5012,1.5106,1.487,1.4918,186200.0],["2009-12-29",1.4918,1.5201,1.4162,1.4162,324400.0],["2009-12-30",1.4162,1.421,1.3029,1.336,1207900.0],["2009-12-31",1.336,1.3785,1.3077,1.3077,548600.0],["2010-01-04",1.3549,1.4918,1.3218,1.4918,725300.0],["2010-01-05",1.5059,1.5059,1.4634,1.4965,235900.0],["2010-01-06",1.4918,1.4965,1.4776,1.4918,134500.0],["2010-01-07",1.4776,1.4823,1.454,1.4587,361200.0],["2010-01-08",1.4398,1.454,1.4257,1.454,214600.0],["2010-01-11",1.4398,1.4587,1.4398,1.454,133800.0],["2010-01-12",1.4257,1.4493,1.4257,1.4398,118500.0],["2010-01-13",1.4257,1.4587,1.4257,1.4398,189300.0],["2010-01-14",1.4446,1.4823,1.4398,1.4634,246700.0],["2010-01-15",1.4823,1.5106,1.4587,1.4918,362800.0],["2010-01-19",1.487,1.5106,1.4729,1.4823,209500.0],["2010-01-20",1.487,1.4965,1.4398,1.4682,384000.0],["2010-01-21",1.454,1.4682,1.4351,1.4351,169100.0],["2010-01-22",1.4351,1.4351,1.4115,1.4162,329900.0],["2010-01-25",1.4729,1.4776,1.369,1.3785,374200.0],["2010-01-26",1.369,1.421,1.3643,1.369,392200.0],["2010-01-27",1.369,1.4115,1.369,1.4115,88900.0],["2010-01-28",1.4162,1.4162,1.3879,1.3879,142100.0],["2010-01-29",1.3737,1.4162,1.3737,1.4021,120900.0],["2010-02-01",1.3926,1.4115,1.3879,1.4068,87900.0],["2010-02-02",1.3926,1.4115,1.3879,1.4068,230200.0],["2010-02-03",1.4068,1.4162,1.3737,1.3974,177400.0],["2010-02-04",1.3832,1.3974,1.3124,1.3124,373200.0],["2010-02-05",1.3265,1.336,1.3029,1.3029,335000.0],["2010-02-08",1.3171,1.4729,1.2841,1.3926,595900.0],["2010-02-09",1.4398,1.4446,1.3454,1.3832,314100.0],["2010-02-10",1.3737,1.4304,1.369,1.4068,229200.0],["2010-02-11",1.4257,1.4304,1.4021,1.4304,157700.0],["2010-02-12",1.4304,1.4304,1.3879,1.3974,107300.0],["2010-02-16",1.4162,1.4162,1.3974,1.4162,198400.0],["2010-02-17",1.4162,1.421,1.4068,1.421,213600.0],["2010-02-18",1.4162,1.421,1.369,1.3926,353700.0],["2010-02-19",1.369,1.3974,1.3454,1.369,656400.0],["2010-02-22",1.3879,1.3974,1.3407,1.3643,325300.0],["2010-02-23",1.3454,1.3737,1.3407,1.369,257400.0],["2010-02-24",1.3218,1.3832,1.2982,1.3596,194700.0],["2010-02-25",1.3313,1.3501,1.3124,1.3265,393900.0],["2010-02-26",1.336,1.3832,1.336,1.3832,254600.0],["2010-03-01",1.3974,1.4162,1.3926,1.4162,442400.0],["2010-03-02",1.3926,1.4398,1.3926,1.421,409800.0],["2010-03-03",1.4398,1.4446,1.421,1.4351,237700.0],["2010-03-04",1.4398,1.4446,1.4162,1.421,184200.0],["2010-03-05",1.4162,1.4398,1.3926,1.4304,354100.0],["2010-03-08",1.4257,1.4304,1.4115,1.4162,191600.0],["2010-03-09",1.4162,1.4398,1.4115,1.4257,216300.0],["2010-03-10",1.4162,1.4398,1.4162,1.4398,207700.0],["2010-03-11",1.4351,1.4398,1.4257,1.4304,290200.0],["2010-03-12",1.4398,1.4398,1.4304,1.4304,311400.0],["2010-03-15",1.4398,1.4398,1.4068,1.4162,254100.0],["2010-03-16",1.421,1.4304,1.4068,1.4162,222300.0],["2010-03-17",1.4162,1.4257,1.369,1.421,474800.0],["2010-03-18",1.4115,1.421,1.3974,1.4115,277700.0],["2010-03-19",1.4398,1.4398,1.3926,1.4398,229000.0],["2010-03-22",1.4398,1.4398,1.4162,1.4351,91000.0],["2010-03-23",1.4351,1.4398,1.4257,1.4304,154100.0],["2010-03-24",1.4398,1.4446,1.4304,1.4398,251800.0],["2010-03-25",1.4351,1.4493,1.4304,1.4304,334500.0],["2010-03-26",1.4398,1.4634,1.4351,1.4398,247900.0],["2010-03-29",1.454,1.4634,1.4351,1.454,198900.0],["2010-03-30",1.4587,1.5059,1.4493,1.487,354600.0],["2010-03-31",1.4776,1.4823,1.4682,1.4729,178400.0],["2010-04-01",1.4776,1.487,1.4587,1.4587,220600.0],["2010-04-05",1.4587,1.4918,1.454,1.4823,183400.0],["2010-04-06",1.4729,1.4965,1.4729,1.487,242900.0],["2010-04-07",1.487,1.4965,1.4398,1.4776,407700.0],["2010-04-08",1.487,1.4918,1.4446,1.487,298400.0],["2010-04-09",1.4823,1.5059,1.421,1.5012,173000.0],["2010-04-12",1.4776,1.5201,1.4776,1.5106,456000.0],["2010-04-13",1.5201,1.5201,1.4776,1.5106,248100.0],["2010-04-14",1.5248,1.5343,1.5106,1.5343,261100.0],["2010-04-15",1.5343,1.5484,1.5059,1.5154,248000.0],["2010-04-16",1.5107,1.5343,1.487,1.5201,227700.0],["2010-04-19",1.4965,1.4965,1.4776,1.487,160200.0],["2010-04-20",1.487,1.4965,1.4729,1.4965,363700.0],["2010-04-21",1.4776,1.4918,1.4729,1.487,227800.0],["2010-04-22",1.487,1.487,1.4634,1.487,230600.0],["2010-04-23",1.4729,1.5106,1.4634,1.5059,267400.0],["2010-04-26",1.5012,1.5295,1.487,1.5201,263300.0],["2010-04-27",1.5295,1.5295,1.4918,1.5059,180900.0],["2010-04-28",1.5201,1.5201,1.4823,1.4965,261800.0],["2010-04-29",1.4965,1.5059,1.4776,1.5012,170000.0],["2010-04-30",1.5107,1.5107,1.4729,1.4776,403000.0],["2010-05-03",1.4729,1.4776,1.4493,1.4729,262300.0],["2010-05-04",1.454,1.4634,1.4257,1.4351,409600.0],["2010-05-05",1.4587,1.4587,1.4068,1.4304,446300.0],["2010-05-06",1.4304,1.4304,1.2604,1.3454,1387300.0],["2010-05-07",1.3454,1.3832,1.2557,1.3313,362900.0],["2010-05-10",1.4068,1.4068,1.3407,1.3596,322200.0],["2010-05-11",1.369,1.3785,1.3454,1.3596,197500.0],["2010-05-12",1.3407,1.3785,1.3218,1.3501,310300.0],["2010-05-13",1.3501,1.3549,1.3077,1.3218,356600.0],["2010-05-14",1.3171,1.3454,1.3077,1.3454,195800.0],["2010-05-17",1.3313,1.3313,1.3218,1.3218,341800.0],["2010-05-18",1.3265,1.3313,1.2982,1.3124,371000.0],["2010-05-19",1.3171,1.3218,1.2652,1.3077,325300.0],["2010-05-20",1.3077,1.3265,1.2746,1.2982,1174900.0],["2010-05-21",1.3124,1.3313,1.2841,1.3124,454400.0],["2010-05-24",1.454,1.5201,1.4068,1.4493,3502900.0],["2010-05-25",1.4351,1.5059,1.3785,1.4776,1117700.0],["2010-05-26",1.5106,1.5106,1.421,1.4351,586100.0],["2010-05-27",1.454,1.4776,1.421,1.4729,442600.0],["2010-05-28",1.4729,1.4729,1.421,1.4398,201300.0],["2010-06-01",1.4162,1.454,1.4162,1.421,168400.0],["2010-06-02",1.4162,1.4351,1.3926,1.4304,224700.0],["2010-06-03",1.4162,1.4257,1.4021,1.4257,162100.0],["2010-06-04",1.4257,1.4729,1.421,1.4398,474000.0],["2010-06-07",1.4257,1.4398,1.3926,1.3926,340500.0],["2010-06-08",1.3926,1.4351,1.3832,1.4021,560500.0],["2010-06-09",1.4115,1.4257,1.3974,1.4021,180200.0],["2010-06-10",1.4021,1.4257,1.3926,1.4257,204400.0],["2010-06-11",1.4162,1.4351,1.3974,1.421,207100.0],["2010-06-14",1.4162,1.4351,1.4021,1.421,148400.0],["2010-06-15",1.4162,1.4729,1.4115,1.4682,418600.0],["2010-06-16",1.4729,1.4729,1.4257,1.4493,175600.0],["2010-06-17",1.487,1.487,1.4446,1.454,175200.0],["2010-06-18",1.4634,1.4634,1.4398,1.4493,126700.0],["2010-06-21",1.4776,1.4776,1.4304,1.4682,123600.0],["2010-06-22",1.4634,1.4634,1.4304,1.4351,122400.0],["2010-06-23",1.4398,1.4634,1.421,1.4493,117200.0],["2010-06-24",1.4493,1.454,1.4162,1.4162,193400.0],["2010-06-25",1.4257,1.4351,1.4162,1.4257,249500.0],["2010-06-28",1.4257,1.4304,1.4115,1.4115,145700.0],["2010-06-29",1.4068,1.4304,1.4068,1.4068,195600.0],["2010-06-30",1.4068,1.4162,1.3737,1.3737,288400.0],["2010-07-01",1.3737,1.3785,1.3265,1.3313,342300.0],["2010-07-02",1.336,1.3785,1.336,1.3596,79100.0],["2010-07-06",1.369,1.3832,1.3454,1.3501,87900.0],["2010-07-07",1.3454,1.369,1.336,1.3643,221900.0],["2010-07-08",1.3549,1.3785,1.3549,1.369,248300.0],["2010-07-09",1.3785,1.3785,1.369,1.3785,205000.0],["2010-07-12",1.3785,1.3974,1.3737,1.3785,89600.0],["2010-07-13",1.3737,1.4068,1.3737,1.4068,97200.0],["2010-07-14",1.4162,1.4257,1.3926,1.3974,206900.0],["2010-07-15",1.3974,1.4304,1.3974,1.421,161000.0],["2010-07-16",1.4162,1.421,1.4068,1.421,84500.0],["2010-07-19",1.4257,1.4257,1.3832,1.4021,260900.0],["2010-07-20",1.3832,1.4162,1.3832,1.4162,120800.0],["2010-07-21",1.4162,1.421,1.4068,1.4068,139200.0],["2010-07-22",1.4068,1.4304,1.3926,1.421,284300.0],["2010-07-23",1.4162,1.4162,1.4068,1.4162,116800.0],["2010-07-26",1.4162,1.4493,1.4115,1.4493,567300.0],["2010-07-27",1.4493,1.4493,1.421,1.4351,221600.0],["2010-07-28",1.4398,1.4493,1.4257,1.4351,249600.0],["2010-07-29",1.4493,1.4493,1.4257,1.4257,307700.0],["2010-07-30",1.4304,1.4493,1.4304,1.4446,296800.0],["2010-08-02",1.454,1.4634,1.4398,1.4634,279100.0],["2010-08-03",1.4634,1.4634,1.4398,1.4493,507100.0],["2010-08-04",1.4647,1.5264,1.4647,1.4801,406600.0],["2010-08-05",1.4904,1.4904,1.4493,1.4853,320600.0],["2010-08-06",1.4801,1.4801,1.4133,1.4287,321200.0],["2010-08-09",1.4133,1.4441,1.3773,1.4287,483900.0],["2010-08-10",1.3773,1.3773,1.2334,1.2745,1192000.0],["2010-08-11",1.2643,1.3516,1.2437,1.2694,488500.0],["2010-08-12",1.2591,1.3259,1.2334,1.254,362100.0],["2010-08-13",1.2386,1.254,1.218,1.2437,291900.0],["2010-08-16",1.2283,1.2437,1.1975,1.2232,365600.0],["2010-08-17",1.1975,1.2334,1.1975,1.2334,604900.0],["2010-08-18",1.2283,1.2334,1.182,1.2283,311900.0],["2010-08-19",1.2129,1.2283,1.1975,1.2026,230900.0],["2010-08-20",1.2283,1.2283,1.1872,1.1923,256800.0],["2010-08-23",1.2232,1.2488,1.2026,1.2386,339300.0],["2010-08-24",1.2437,1.2488,1.218,1.2437,199700.0],["2010-08-25",1.1975,1.2488,1.1975,1.2386,138000.0],["2010-08-26",1.2334,1.2437,1.1975,1.2386,169800.0],["2010-08-27",1.2232,1.2488,1.2232,1.2334,104100.0],["2010-08-30",1.2334,1.2437,1.2232,1.2334,86000.0],["2010-08-31",1.2386,1.2437,1.2232,1.2437,149700.0],["2010-09-01",1.2437,1.2488,1.2283,1.2334,197400.0],["2010-09-02",1.2232,1.2488,1.2129,1.2386,139200.0],["2010-09-03",1.2437,1.2591,1.2437,1.2591,193400.0],["2010-09-07",1.2591,1.2591,1.2437,1.254,152300.0],["2010-09-08",1.2437,1.2488,1.2334,1.2334,72000.0],["2010-09-09",1.2334,1.2488,1.2334,1.2437,208000.0],["2010-09-10",1.2437,1.254,1.2386,1.2437,93100.0],["2010-09-13",1.2386,1.2591,1.2386,1.2591,219100.0],["2010-09-14",1.254,1.3157,1.2488,1.3002,324900.0],["2010-09-15",1.3002,1.3516,1.2797,1.3105,300100.0],["2010-09-16",1.3105,1.3105,1.2797,1.2797,102400.0],["2010-09-17",1.2694,1.3002,1.2232,1.2232,457200.0],["2010-09-20",1.2232,1.2643,1.2232,1.2643,226600.0],["2010-09-21",1.2591,1.2591,1.2386,1.2386,79800.0],["2010-09-22",1.2488,1.2591,1.2386,1.254,68300.0],["2010-09-23",1.254,1.2694,1.2386,1.2643,107700.0],["2010-09-24",1.254,1.2745,1.2386,1.2745,162600.0],["2010-09-27",1.2745,1.2797,1.2334,1.2694,127900.0],["2010-09-28",1.2591,1.2694,1.2488,1.2694,82700.0],["2010-09-29",1.254,1.2951,1.2437,1.2694,218900.0],["2010-09-30",1.2745,1.2745,1.2591,1.2745,75600.0],["2010-10-01",1.2694,1.2848,1.2591,1.2797,129300.0],["2010-10-04",1.2797,1.2797,1.2334,1.2386,315200.0],["2010-10-05",1.2334,1.2488,1.2283,1.2386,196200.0],["2010-10-06",1.2334,1.2386,1.218,1.2334,145300.0],["2010-10-07",1.1923,1.218,1.1049,1.1923,524900.0],["2010-10-08",1.1923,1.1923,1.182,1.182,203700.0],["2010-10-11",1.182,1.2129,1.182,1.1975,258400.0],["2010-10-12",1.2077,1.2232,1.2026,1.2232,132200.0],["2010-10-13",1.2232,1.2334,1.2129,1.2232,261400.0],["2010-10-14",1.2283,1.2334,1.2232,1.2334,137900.0],["2010-10-15",1.2334,1.2334,1.2129,1.2334,225900.0],["2010-10-18",1.2334,1.2334,1.2129,1.2283,91800.0],["2010-10-19",1.2077,1.2129,1.1872,1.2077,122300.0],["2010-10-20",1.1923,1.2232,1.182,1.1923,252400.0],["2010-10-21",1.1872,1.1975,1.1666,1.1666,370200.0],["2010-10-22",1.1563,1.1872,1.1563,1.1872,219600.0],["2010-10-25",1.1872,1.218,1.1769,1.1923,201500.0],["2010-10-26",1.1923,1.2077,1.1872,1.1975,122300.0],["2010-10-27",1.1975,1.2283,1.1975,1.2283,142200.0],["2010-10-28",1.2283,1.2283,1.2129,1.2283,144800.0],["2010-10-29",1.2283,1.2283,1.1872,1.1975,218000.0],["2010-11-01",1.1975,1.1975,1.182,1.1923,162800.0],["2010-11-02",1.1923,1.1975,1.1718,1.182,310100.0],["2010-11-03",1.182,1.2077,1.182,1.1872,274900.0],["2010-11-04",1.1975,1.2232,1.1975,1.2232,184700.0],["2010-11-05",1.2232,1.2334,1.2077,1.2283,146300.0],["2010-11-08",1.2077,1.2232,1.1923,1.2232,222100.0],["2010-11-09",1.2026,1.2077,1.182,1.1923,379800.0],["2010-11-10",1.182,1.1872,1.1409,1.1769,370200.0],["2010-11-11",1.1615,1.1666,1.1306,1.1512,259400.0],["2010-11-12",1.1358,1.1461,1.1306,1.1306,186900.0],["2010-11-15",1.1306,1.1615,1.1306,1.1409,113300.0],["2010-11-16",1.1409,1.1512,1.1306,1.1409,180200.0],["2010-11-17",1.1461,1.1563,1.1461,1.1512,46100.0],["2010-11-18",1.1563,1.1563,1.1152,1.1152,515000.0],["2010-11-19",1.1152,1.1409,1.1152,1.1306,134000.0],["2010-11-22",1.1306,1.1409,1.1204,1.1306,119500.0],["2010-11-23",1.1306,1.1306,1.1204,1.1306,137000.0],["2010-11-24",1.1255,1.1255,1.1101,1.1101,154400.0],["2010-11-26",1.1049,1.1255,1.1049,1.1101,126400.0],["2010-11-29",1.1049,1.1101,1.0638,1.0793,446400.0],["2010-11-30",1.0793,1.0895,1.0484,1.069,573400.0],["2010-12-01",1.069,1.0895,1.0536,1.0638,346100.0],["2010-12-02",1.0587,1.0947,1.0587,1.0947,268100.0],["2010-12-03",1.1049,1.1152,1.0844,1.0895,306100.0],["2010-12-06",1.0895,1.1049,1.0741,1.0793,298500.0],["2010-12-07",1.0793,1.0895,1.0741,1.0793,352400.0],["2010-12-08",1.0793,1.0895,1.069,1.069,306900.0],["2010-12-09",1.069,1.0844,1.069,1.069,304900.0],["2010-12-10",1.069,1.0844,1.069,1.0793,340600.0],["2010-12-13",1.0793,1.0844,1.069,1.0844,522600.0],["2010-12-14",1.0793,1.0844,1.0279,1.0279,1624100.0],["2010-12-15",1.033,1.0793,1.033,1.0741,553700.0],["2010-12-16",1.0793,1.0793,1.0433,1.0587,203600.0],["2010-12-17",1.0484,1.0536,1.033,1.0381,259100.0],["2010-12-20",1.0433,1.0536,1.0381,1.0484,291400.0],["2010-12-21",1.0433,1.0587,1.0381,1.0484,821800.0],["2010-12-22",1.0433,1.0536,1.0433,1.0433,228500.0],["2010-12-23",1.0484,1.0536,1.0433,1.0433,209600.0],["2010-12-27",1.0433,1.0484,1.033,1.033,289800.0],["2010-12-28",1.0381,1.0536,1.0381,1.0536,288700.0],["2010-12-29",1.0381,1.0793,1.0381,1.0793,401700.0],["2010-12-30",1.0793,1.1152,1.0638,1.1152,929200.0],["2010-12-31",1.1152,1.218,1.1049,1.2129,870300.0],["2011-01-03",1.2334,1.2694,1.218,1.2334,717800.0],["2011-01-04",1.2694,1.3311,1.2643,1.3208,1037000.0],["2011-01-05",1.3259,1.3362,1.29,1.29,475800.0],["2011-01-06",1.3362,1.3465,1.3157,1.3465,594400.0],["2011-01-07",1.3516,1.3619,1.3362,1.3516,371500.0],["2011-01-10",1.3671,1.3671,1.3414,1.3465,296000.0],["2011-01-11",1.3465,1.3465,1.2951,1.3208,318600.0],["2011-01-12",1.3208,1.3259,1.2951,1.3259,255300.0],["2011-01-13",1.3311,1.3414,1.3157,1.3362,173200.0],["2011-01-14",1.3465,1.3671,1.3362,1.3619,270900.0],["2011-01-18",1.3619,1.3619,1.3465,1.3619,243700.0],["2011-01-19",1.3825,1.3825,1.3516,1.3568,150300.0],["2011-01-20",1.3619,1.3619,1.3002,1.3054,283100.0],["2011-01-21",1.3208,1.3362,1.2951,1.2951,258200.0],["2011-01-24",1.3002,1.3105,1.2848,1.3105,252300.0],["2011-01-25",1.3105,1.3157,1.29,1.29,208100.0],["2011-01-26",1.2951,1.3054,1.2848,1.3002,261600.0],["2011-01-27",1.3054,1.3465,1.3054,1.3208,224600.0],["2011-01-28",1.3311,1.3465,1.3105,1.3105,285500.0],["2011-01-31",1.3362,1.3362,1.29,1.2951,203100.0],["2011-02-01",1.3362,1.3362,1.29,1.3002,137000.0],["2011-02-02",1.3002,1.3105,1.2951,1.3054,134600.0],["2011-02-03",1.3208,1.3208,1.2848,1.2848,135800.0],["2011-02-04",1.2848,1.3208,1.2848,1.3105,211600.0],["2011-02-07",1.3105,1.3722,1.3105,1.3465,477600.0],["2011-02-08",1.3619,1.3619,1.3259,1.3414,264100.0],["2011-02-09",1.3465,1.3671,1.3362,1.3516,378900.0],["2011-02-10",1.3516,1.3516,1.3002,1.3054,191800.0],["2011-02-11",1.2951,1.3002,1.2848,1.2951,153100.0],["2011-02-14",1.29,1.3362,1.2848,1.3157,222700.0],["2011-02-15",1.3157,1.3208,1.2951,1.3208,138400.0],["2011-02-16",1.3311,1.3619,1.3208,1.3465,549600.0],["2011-02-17",1.3362,1.3619,1.3362,1.3516,364200.0],["2011-02-18",1.3516,1.3773,1.3362,1.3671,339100.0],["2011-02-22",1.3414,1.3465,1.29,1.3002,355800.0],["2011-02-23",1.2951,1.3002,1.2848,1.2848,181700.0],["2011-02-24",1.2951,1.2951,1.2591,1.2591,199100.0],["2011-02-25",1.2745,1.3054,1.2643,1.3002,149200.0],["2011-02-28",1.3054,1.3105,1.2848,1.3002,132200.0],["2011-03-01",1.3002,1.3157,1.2848,1.3054,127500.0],["2011-03-02",1.3105,1.3259,1.3002,1.3208,209800.0],["2011-03-03",1.3259,1.3722,1.3208,1.3671,323500.0],["2011-03-04",1.3619,1.3671,1.3054,1.3208,173300.0],["2011-03-07",1.3105,1.3105,1.2951,1.3054,147800.0],["2011-03-08",1.3054,1.3259,1.29,1.3259,207700.0],["2011-03-09",1.3259,1.3362,1.3105,1.3259,138700.0],["2011-03-10",1.3208,1.3208,1.2848,1.2848,193800.0],["2011-03-11",1.2797,1.2797,1.2488,1.2591,162300.0],["2011-03-14",1.2488,1.2591,1.2077,1.2232,216400.0],["2011-03-15",1.1204,1.2129,1.1152,1.1975,259800.0],["2011-03-16",1.2334,1.2386,1.2026,1.2026,181700.0],["2011-03-17",1.2283,1.2437,1.218,1.2386,114000.0],["2011-03-18",1.254,1.254,1.2334,1.2488,60100.0],["2011-03-21",1.2643,1.2643,1.2488,1.2488,84800.0],["2011-03-22",1.2488,1.254,1.2437,1.2488,65700.0],["2011-03-23",1.2488,1.2694,1.2334,1.2694,90200.0],["2011-03-24",1.2694,1.2694,1.2386,1.2488,52500.0],["2011-03-25",1.2437,1.254,1.2232,1.2334,104500.0],["2011-03-28",1.2334,1.2334,1.2129,1.2129,100300.0],["2011-03-29",1.2077,1.2334,1.2077,1.218,125200.0],["2011-03-30",1.2232,1.2283,1.2026,1.218,107300.0],["2011-03-31",1.2129,1.218,1.2077,1.218,113400.0],["2011-04-01",1.2129,1.2488,1.2129,1.2334,144600.0],["2011-04-04",1.2283,1.2437,1.2232,1.2386,116300.0],["2011-04-05",1.2437,1.2437,1.2232,1.2283,70200.0],["2011-04-06",1.2334,1.2334,1.2129,1.218,77400.0],["2011-04-07",1.2232,1.2283,1.218,1.218,59200.0],["2011-04-08",1.2232,1.2283,1.2129,1.218,73600.0],["2011-04-11",1.218,1.218,1.2077,1.2077,57300.0],["2011-04-12",1.2077,1.2129,1.1975,1.2077,62800.0],["2011-04-13",1.2077,1.2232,1.2077,1.2129,64200.0],["2011-04-14",1.2026,1.2077,1.182,1.1923,76700.0],["2011-04-15",1.1872,1.2232,1.182,1.2232,76400.0],["2011-04-18",1.2129,1.2129,1.1923,1.2077,55800.0],["2011-04-19",1.2077,1.2232,1.2077,1.2129,64800.0],["2011-04-20",1.218,1.2437,1.218,1.2283,131400.0],["2011-04-21",1.2283,1.2334,1.2129,1.2232,76200.0],["2011-04-25",1.2232,1.2334,1.2129,1.2283,140700.0],["2011-04-26",1.2334,1.2334,1.2232,1.2232,55700.0],["2011-04-27",1.2232,1.2745,1.2232,1.254,82900.0],["2011-04-28",1.2591,1.2848,1.254,1.2848,111200.0],["2011-04-29",1.2848,1.3002,1.2797,1.3002,140000.0],["2011-05-02",1.3054,1.3105,1.3002,1.3105,95000.0],["2011-05-03",1.3054,1.3105,1.2488,1.2643,72200.0],["2011-05-04",1.2951,1.3157,1.2283,1.2848,245000.0],["2011-05-05",1.2848,1.2848,1.2334,1.2488,104400.0],["2011-05-06",1.2643,1.2643,1.2232,1.2334,83000.0],["2011-05-09",1.2386,1.254,1.2129,1.2129,71800.0],["2011-05-10",1.218,1.2334,1.2077,1.2077,152700.0],["2011-05-11",1.2077,1.2283,1.2026,1.2129,60200.0],["2011-05-12",1.2026,1.2232,1.182,1.182,144400.0],["2011-05-13",1.182,1.2129,1.1409,1.1512,150700.0],["2011-05-16",1.1461,1.182,1.1049,1.1152,341500.0],["2011-05-17",1.1049,1.1255,1.0947,1.1101,86400.0],["2011-05-18",1.1101,1.1409,1.1049,1.1306,94000.0],["2011-05-19",1.1204,1.1563,1.1204,1.1563,81800.0],["2011-05-20",1.1563,1.1563,1.0793,1.0793,293800.0],["2011-05-23",1.0638,1.1049,1.0536,1.0947,183800.0],["2011-05-24",1.1049,1.1306,1.1049,1.1255,119000.0],["2011-05-25",1.1306,1.1358,1.1101,1.1152,102700.0],["2011-05-26",1.1101,1.1306,1.069,1.1049,235800.0],["2011-05-27",1.1049,1.1306,1.0895,1.1306,137900.0],["2011-05-31",1.1306,1.1512,1.1049,1.1204,128800.0],["2011-06-01",1.1101,1.1204,1.0947,1.1049,145400.0],["2011-06-02",1.0998,1.0998,1.0844,1.0844,174100.0],["2011-06-03",1.0844,1.0844,0.9919,1.0381,652100.0],["2011-06-06",1.0433,1.0587,1.0279,1.033,194400.0],["2011-06-07",1.033,1.0638,1.0073,1.0176,281300.0],["2011-06-08",1.0073,1.0176,1.0022,1.0176,120300.0],["2011-06-09",1.0227,1.033,1.0176,1.033,84900.0],["2011-06-10",1.0279,1.0279,1.0022,1.0176,149700.0],["2011-06-13",1.0227,1.0279,1.0022,1.0022,62600.0],["2011-06-14",1.0073,1.0279,1.0073,1.0073,82400.0],["2011-06-15",1.0073,1.0176,1.0022,1.0022,132600.0],["2011-06-16",1.0022,1.0073,0.9919,0.9919,74400.0],["2011-06-17",0.9919,1.0022,0.8788,0.8994,498000.0],["2011-06-20",0.9148,1.033,0.9148,1.033,217400.0],["2011-06-21",1.0536,1.1049,1.0381,1.0947,300200.0],["2011-06-22",1.0998,1.1049,1.0793,1.0844,142800.0],["2011-06-23",1.0844,1.0998,1.069,1.0741,90200.0],["2011-06-24",1.0741,1.1204,1.0741,1.1204,235700.0],["2011-06-27",1.1255,1.1306,1.0998,1.1204,99400.0],["2011-06-28",1.1255,1.1306,1.1049,1.1152,132800.0],["2011-06-29",1.1101,1.1306,1.1101,1.1204,131800.0],["2011-06-30",1.1306,1.1306,1.1204,1.1306,153000.0],["2011-07-01",1.1306,1.1306,1.1204,1.1204,179000.0],["2011-07-05",1.1204,1.1255,1.0638,1.0998,348400.0],["2011-07-06",1.1288,1.2156,1.1114,1.1808,247400.0],["2011-07-07",1.2156,1.2156,1.1693,1.2156,223100.0],["2011-07-08",1.1808,1.2156,1.1751,1.1924,79300.0],["2011-07-11",1.1808,1.1924,1.1577,1.1635,143000.0],["2011-07-12",1.1577,1.1924,1.1288,1.1924,227300.0],["2011-07-13",1.1982,1.1982,1.1577,1.1635,117800.0],["2011-07-14",1.1635,1.1866,1.1403,1.1635,171700.0],["2011-07-15",1.1635,1.1635,1.1461,1.1461,54900.0],["2011-07-18",1.1403,1.1403,1.094,1.1172,196900.0],["2011-07-19",1.0998,1.123,1.0824,1.1172,173400.0],["2011-07-20",1.0998,1.1172,1.094,1.1056,107900.0],["2011-07-21",1.1056,1.123,1.094,1.1056,221700.0],["2011-07-22",1.123,1.123,1.0998,1.1056,110000.0],["2011-07-25",1.123,1.123,1.0882,1.0998,134100.0],["2011-07-26",1.1114,1.1114,1.0882,1.0998,103700.0],["2011-07-27",1.0824,1.0882,1.0709,1.0767,202200.0],["2011-07-28",1.0651,1.0824,1.0535,1.0651,128000.0],["2011-07-29",1.0361,1.0651,1.0072,1.013,495400.0],["2011-08-01",1.0246,1.0477,1.0188,1.0188,165200.0],["2011-08-02",1.0188,1.0709,1.0188,1.0477,133700.0],["2011-08-03",1.0419,1.0709,1.0303,1.0535,167300.0],["2011-08-04",1.0419,1.0593,0.984,1.0014,259100.0],["2011-08-05",0.9956,1.0014,0.9262,0.9783,295200.0],["2011-08-08",0.9262,0.984,0.9204,0.9377,341300.0],["2011-08-09",0.9262,0.9609,0.9146,0.9377,296400.0],["2011-08-10",0.8625,0.8856,0.7178,0.7236,1313800.0],["2011-08-11",0.7525,0.8625,0.7525,0.822,835500.0],["2011-08-12",0.822,0.8972,0.8162,0.8683,461700.0],["2011-08-15",0.8798,0.8914,0.8683,0.8856,233100.0],["2011-08-16",0.8683,0.8972,0.8625,0.8625,139100.0],["2011-08-17",0.8798,0.8914,0.8567,0.8567,144200.0],["2011-08-18",0.8451,0.8567,0.8104,0.8104,218800.0],["2011-08-19",0.8104,0.8567,0.8104,0.822,177100.0],["2011-08-22",0.8509,0.8798,0.793,0.8162,268800.0],["2011-08-23",0.8104,0.8393,0.8104,0.8393,141700.0],["2011-08-24",0.8393,0.8509,0.7525,0.793,301100.0],["2011-08-25",0.7988,0.8335,0.7988,0.8046,47500.0],["2011-08-26",0.8104,0.822,0.7988,0.8162,52200.0],["2011-08-29",0.822,0.8278,0.793,0.793,202200.0],["2011-08-30",0.7988,0.8104,0.7872,0.7872,129500.0],["2011-08-31",0.7872,0.8046,0.7814,0.793,222700.0],["2011-09-01",0.7988,0.7988,0.7814,0.7872,119200.0],["2011-09-02",0.7814,0.7872,0.7409,0.7467,388000.0],["2011-09-06",0.7351,0.7641,0.7351,0.7583,154300.0],["2011-09-07",0.7641,0.7814,0.7525,0.7583,317100.0],["2011-09-08",0.7525,0.7757,0.7409,0.7409,558500.0],["2011-09-09",0.7467,0.7525,0.7236,0.7409,374100.0],["2011-09-12",0.7236,0.7351,0.7004,0.7178,441800.0],["2011-09-13",0.7236,0.7293,0.7062,0.7236,209300.0],["2011-09-14",0.7293,0.7409,0.7178,0.7236,212400.0],["2011-09-15",0.7236,0.7583,0.7236,0.7409,197700.0],["2011-09-16",0.7409,0.7641,0.7351,0.7409,239600.0],["2011-09-19",0.7293,0.7467,0.712,0.712,131100.0],["2011-09-20",0.7178,0.7351,0.6946,0.6946,376400.0],["2011-09-21",0.7004,0.7236,0.6657,0.6657,374300.0],["2011-09-22",0.6541,0.6599,0.6367,0.6425,257400.0],["2011-09-23",0.6425,0.6715,0.6425,0.6483,172800.0],["2011-09-26",0.6483,0.7062,0.6425,0.6599,165300.0],["2011-09-27",0.6657,0.6946,0.6483,0.6483,126500.0],["2011-09-28",0.6483,0.6599,0.6367,0.6367,109000.0],["2011-09-29",0.6425,0.6657,0.6367,0.6367,142300.0],["2011-09-30",0.6367,0.6483,0.6367,0.6425,188200.0],["2011-10-03",0.6367,0.6425,0.6309,0.6367,223800.0],["2011-10-04",0.6367,0.6425,0.6252,0.6252,296400.0],["2011-10-05",0.6252,0.6367,0.6194,0.6252,329000.0],["2011-10-06",0.6194,0.6367,0.6194,0.6309,118300.0],["2011-10-07",0.6309,0.6425,0.6252,0.6425,123900.0],["2011-10-10",0.6425,0.6483,0.6367,0.6425,105500.0],["2011-10-11",0.6367,0.6483,0.6367,0.6425,156600.0],["2011-10-12",0.6425,0.6483,0.6367,0.6367,302400.0],["2011-10-13",0.6367,0.6425,0.6309,0.6425,190600.0],["2011-10-14",0.6425,0.6483,0.6367,0.6425,115500.0],["2011-10-17",0.6425,0.6946,0.6425,0.6541,713600.0],["2011-10-18",0.6599,0.6715,0.5788,0.5846,1333600.0],["2011-10-19",0.602,0.6309,0.5615,0.5731,1470400.0],["2011-10-20",0.5962,0.6078,0.5788,0.5788,475700.0],["2011-10-21",0.602,0.6541,0.5846,0.6078,1625200.0],["2011-10-24",0.6252,0.6483,0.6078,0.6078,443700.0],["2011-10-25",0.6078,0.6194,0.5962,0.602,417100.0],["2011-10-26",0.6078,0.6194,0.602,0.6136,330700.0],["2011-10-27",0.6309,0.6367,0.6078,0.6194,495200.0],["2011-10-28",0.6194,0.6367,0.6078,0.6309,910700.0],["2011-10-31",0.6367,0.6483,0.6078,0.6078,480300.0],["2011-11-01",0.6078,0.6194,0.602,0.6136,407800.0],["2011-11-02",0.6136,0.6194,0.602,0.602,276100.0],["2011-11-03",0.6136,0.6194,0.6078,0.6136,229800.0],["2011-11-04",0.6078,0.6309,0.602,0.6309,360000.0],["2011-11-07",0.6252,0.6309,0.6194,0.6194,196700.0],["2011-11-08",0.6252,0.6541,0.6252,0.6425,444500.0],["2011-11-09",0.6309,0.6425,0.6194,0.6309,477500.0],["2011-11-10",0.6309,0.6367,0.6252,0.6252,268600.0],["2011-11-11",0.6367,0.6483,0.6194,0.6309,224000.0],["2011-11-14",0.6252,0.6309,0.6078,0.6136,371700.0],["2011-11-15",0.6078,0.6367,0.602,0.6367,191700.0],["2011-11-16",0.6367,0.6425,0.6136,0.6194,283500.0],["2011-11-17",0.6252,0.6657,0.5904,0.6136,5320500.0],["2011-11-18",0.6078,0.6252,0.6078,0.6136,882800.0],["2011-11-21",0.6078,0.6136,0.602,0.602,201500.0],["2011-11-22",0.5962,0.6136,0.5962,0.602,97100.0],["2011-11-23",0.5962,0.602,0.5904,0.5904,136400.0],["2011-11-25",0.602,0.6136,0.5962,0.602,202200.0],["2011-11-28",0.6136,0.6136,0.5904,0.5904,229700.0],["2011-11-29",0.5904,0.602,0.5904,0.5904,139400.0],["2011-11-30",0.5962,0.6136,0.5962,0.602,409800.0],["2011-12-01",0.602,0.6078,0.5962,0.602,264200.0],["2011-12-02",0.602,0.6309,0.602,0.6078,275900.0],["2011-12-05",0.6078,0.6194,0.602,0.6078,271600.0],["2011-12-06",0.602,0.6078,0.5962,0.602,174600.0],["2011-12-07",0.602,0.6078,0.5962,0.6078,229400.0],["2011-12-08",0.6078,0.6078,0.5904,0.5904,197200.0],["2011-12-09",0.602,0.602,0.5962,0.5962,172800.0],["2011-12-12",0.5904,0.5962,0.5904,0.5904,114700.0],["2011-12-13",0.5904,0.5962,0.5788,0.5788,212400.0],["2011-12-14",0.5788,0.5904,0.5731,0.5904,590900.0],["2011-12-15",0.5904,0.5904,0.5731,0.5731,379000.0],["2011-12-16",0.5731,0.5788,0.5731,0.5731,170100.0],["2011-12-19",0.5731,0.5788,0.5731,0.5731,198300.0],["2011-12-20",0.5788,0.5788,0.5673,0.5731,343000.0],["2011-12-21",0.5731,0.5731,0.5673,0.5731,173600.0],["2011-12-22",0.5731,0.5731,0.5673,0.5731,288000.0],["2011-12-23",0.5673,0.5731,0.5673,0.5673,182300.0],["2011-12-27",0.5673,0.6078,0.5673,0.5788,6971300.0],["2011-12-28",0.5788,0.5846,0.5731,0.5788,413000.0],["2011-12-29",0.5788,0.5846,0.5731,0.5788,387700.0],["2011-12-30",0.5731,0.5904,0.5673,0.5788,527000.0],["2012-01-03",0.5846,0.5904,0.5731,0.5731,485100.0],["2012-01-04",0.5731,0.5846,0.5731,0.5731,361300.0],["2012-01-05",0.5788,0.6194,0.5788,0.6078,1298300.0],["2012-01-06",0.6194,0.6367,0.6078,0.6194,817700.0],["2012-01-09",0.6252,0.6367,0.6194,0.6309,549900.0],["2012-01-10",0.6367,0.6946,0.6367,0.683,881800.0],["2012-01-11",0.683,0.7178,0.683,0.712,978000.0],["2012-01-12",0.7178,0.7293,0.712,0.7178,1602500.0],["2012-01-13",0.7236,0.7467,0.7236,0.7409,545600.0],["2012-01-17",0.7525,0.7757,0.7525,0.7641,849500.0],["2012-01-18",0.7814,0.8104,0.7699,0.8104,1361600.0],["2012-01-19",0.8335,0.8625,0.8278,0.8451,808800.0],["2012-01-20",0.8278,0.8567,0.7872,0.8046,601700.0],["2012-01-23",0.8104,0.8104,0.7409,0.7525,875600.0],["2012-01-24",0.7236,0.7525,0.712,0.7178,409700.0],["2012-01-25",0.7236,0.793,0.7236,0.7583,480700.0],["2012-01-26",0.7583,0.8393,0.7583,0.8046,660000.0],["2012-01-27",0.8046,0.8451,0.793,0.8162,517300.0],["2012-01-30",0.8278,0.8451,0.8162,0.822,326200.0],["2012-01-31",0.8335,0.8335,0.793,0.8046,297900.0],["2012-02-01",0.7988,0.8393,0.7872,0.8335,430100.0],["2012-02-02",0.8335,0.8509,0.8335,0.8509,382600.0],["2012-02-03",0.8278,0.8856,0.8162,0.8798,782400.0],["2012-02-06",0.8798,0.9262,0.8741,0.9146,773600.0],["2012-02-07",0.9204,1.0014,0.9204,1.0014,1442300.0],["2012-02-08",1.0014,1.0419,0.9956,1.0303,760100.0],["2012-02-09",1.0361,1.0651,0.9319,0.9551,1341700.0],["2012-02-10",0.9551,0.9725,0.9262,0.9319,394300.0],["2012-02-13",0.9435,0.9609,0.9204,0.9319,911200.0],["2012-02-14",1.0014,1.0303,0.9551,0.9609,1341200.0],["2012-02-15",0.9551,0.9783,0.9319,0.9551,445700.0],["2012-02-16",0.9667,0.9667,0.9319,0.9435,457300.0],["2012-02-17",0.9262,0.9435,0.9146,0.9146,483700.0],["2012-02-21",0.9204,0.9204,0.8856,0.8972,710400.0],["2012-02-22",0.8972,0.9146,0.8741,0.8856,544600.0],["2012-02-23",0.8856,0.8856,0.8451,0.8683,576700.0],["2012-02-24",0.8856,0.8856,0.8567,0.8567,704800.0],["2012-02-27",0.8567,0.8856,0.8451,0.8856,369500.0],["2012-02-28",0.8972,0.9088,0.8914,0.8914,785500.0],["2012-02-29",0.8972,0.9493,0.8972,0.9262,678300.0],["2012-03-01",0.9377,0.9493,0.9262,0.9319,537300.0],["2012-03-02",0.9435,1.013,0.9319,1.0072,549500.0],["2012-03-05",1.013,1.0188,0.9898,0.9898,325900.0],["2012-03-06",0.9435,0.9725,0.9262,0.9493,386000.0],["2012-03-07",0.9551,0.9898,0.9493,0.9783,173900.0],["2012-03-08",0.984,0.9898,0.9725,0.9725,124100.0],["2012-03-09",0.9725,0.984,0.9725,0.9725,88400.0],["2012-03-12",0.9725,0.9783,0.9667,0.9725,218600.0],["2012-03-13",0.9725,0.984,0.9667,0.9725,171400.0],["2012-03-14",0.9725,1.0072,0.9725,0.9956,239000.0],["2012-03-15",0.9783,1.0188,0.9725,1.0072,450500.0],["2012-03-16",1.0246,1.1693,1.013,1.1577,1526800.0],["2012-03-19",1.1577,1.1577,1.0998,1.1345,529200.0],["2012-03-20",1.0998,1.1345,1.0767,1.1288,357600.0],["2012-03-21",1.1288,1.1982,1.1172,1.1808,672700.0],["2012-03-22",1.1866,1.2387,1.1461,1.1982,694500.0],["2012-03-23",1.2098,1.2677,1.1866,1.2561,565300.0],["2012-03-26",1.2561,1.3313,1.2561,1.3313,938100.0],["2012-03-27",1.3256,1.3545,1.1288,1.1866,1013200.0],["2012-03-28",1.1866,1.2387,1.1866,1.2272,290600.0],["2012-03-29",1.2214,1.2214,1.1403,1.1577,570300.0],["2012-03-30",1.1461,1.1924,1.1461,1.1924,178100.0],["2012-04-02",1.1924,1.2156,1.1635,1.1635,227500.0],["2012-04-03",1.1577,1.1577,1.1403,1.1461,224800.0],["2012-04-04",1.1403,1.1693,1.094,1.1114,287400.0],["2012-04-05",1.1924,1.4182,1.1924,1.3371,1836900.0],["2012-04-09",1.3082,1.3082,1.2735,1.285,343400.0],["2012-04-10",1.2908,1.2966,1.2329,1.2445,244900.0],["2012-04-11",1.2503,1.3024,1.2503,1.285,222300.0],["2012-04-12",1.3024,1.3313,1.285,1.2966,213400.0],["2012-04-13",1.2908,1.2966,1.2503,1.2561,194400.0],["2012-04-16",1.2793,1.2908,1.2156,1.2272,227100.0],["2012-04-17",1.2329,1.2445,1.2214,1.2329,166600.0],["2012-04-18",1.2387,1.2677,1.2214,1.2445,127900.0],["2012-04-19",1.2445,1.2735,1.1924,1.2098,288900.0],["2012-04-20",1.2214,1.2445,1.1577,1.1751,169700.0],["2012-04-23",1.1693,1.1693,1.0998,1.1577,254400.0],["2012-04-24",1.1635,1.1866,1.1519,1.1635,242900.0],["2012-04-25",1.1808,1.1866,1.1519,1.1751,359800.0],["2012-04-26",1.1808,1.1866,1.1751,1.1751,234800.0],["2012-04-27",1.1751,1.204,1.1635,1.1924,105000.0],["2012-04-30",1.1924,1.2445,1.1924,1.2156,324000.0],["2012-05-01",1.2387,1.2677,1.2329,1.2387,293000.0],["2012-05-02",1.2387,1.2503,1.2272,1.2445,272000.0],["2012-05-03",1.2677,1.2735,1.2098,1.2272,245500.0],["2012-05-04",1.2156,1.2156,1.1403,1.1403,648700.0],["2012-05-07",1.1461,1.1866,1.1345,1.1751,605800.0],["2012-05-08",1.1693,1.1808,1.123,1.1577,634700.0],["2012-05-09",1.2387,1.2445,1.1461,1.2098,1680800.0],["2012-05-10",1.2445,1.2735,1.2156,1.2272,621000.0],["2012-05-11",1.2272,1.2503,1.1808,1.204,229100.0],["2012-05-14",1.204,1.2329,1.1693,1.2156,391400.0],["2012-05-15",1.2098,1.2503,1.1866,1.2214,338700.0],["2012-05-16",1.2272,1.2445,1.204,1.2214,268000.0],["2012-05-17",1.2272,1.2272,1.1808,1.1866,293900.0],["2012-05-18",1.1866,1.1982,1.1519,1.1519,322700.0],["2012-05-21",1.1519,1.1982,1.1519,1.1982,388200.0],["2012-05-22",1.1924,1.1982,1.1519,1.1635,143300.0],["2012-05-23",1.1288,1.1924,1.1288,1.1808,298500.0],["2012-05-24",1.1693,1.1924,1.1519,1.1751,135200.0],["2012-05-25",1.1635,1.1866,1.1635,1.1808,80300.0],["2012-05-29",1.1577,1.1866,1.1577,1.1635,166100.0],["2012-05-30",1.1461,1.1577,1.1345,1.1519,176100.0],["2012-05-31",1.1577,1.1577,1.1403,1.1577,123000.0],["2012-06-01",1.1345,1.1519,1.1288,1.1288,195400.0],["2012-06-04",1.123,1.1288,1.0593,1.0767,539500.0],["2012-06-05",1.0709,1.0882,1.013,1.0535,665000.0],["2012-06-06",1.1288,1.1288,1.0651,1.1114,340600.0],["2012-06-07",1.123,1.1345,1.0419,1.0477,251500.0],["2012-06-08",1.0477,1.094,1.0419,1.0824,141100.0],["2012-06-11",1.0998,1.1056,1.0651,1.0651,157400.0],["2012-06-12",1.0535,1.1114,1.0535,1.0882,140100.0],["2012-06-13",1.0882,1.1114,1.0709,1.0998,166200.0],["2012-06-14",1.1056,1.1056,1.0535,1.0593,147700.0],["2012-06-15",1.0593,1.0998,1.0535,1.0998,205100.0],["2012-06-18",1.0998,1.1056,1.0593,1.0651,226000.0],["2012-06-19",1.0651,1.0824,1.0593,1.0824,81400.0],["2012-06-20",1.0767,1.1056,1.0709,1.0882,125200.0],["2012-06-21",1.0882,1.1056,1.0651,1.0709,101600.0],["2012-06-22",1.0824,1.0882,1.0419,1.0477,149600.0],["2012-06-25",1.0246,1.0477,1.0188,1.0419,167500.0],["2012-06-26",1.0246,1.0477,1.0246,1.0477,86200.0],["2012-06-27",1.0477,1.0651,1.0419,1.0477,103900.0],["2012-06-28",1.0361,1.0709,1.0303,1.0477,94800.0],["2012-06-29",1.0651,1.0998,1.0651,1.0882,91700.0],["2012-07-02",1.0824,1.0824,1.0477,1.0593,140900.0],["2012-07-03",1.0593,1.0824,1.0477,1.0535,94300.0],["2012-07-05",1.0477,1.1056,1.0477,1.1056,182400.0],["2012-07-06",1.0998,1.1056,1.0709,1.0824,75200.0],["2012-07-09",1.0824,1.1056,1.0709,1.0882,179300.0],["2012-07-10",1.0882,1.0882,0.9898,1.0014,366600.0],["2012-07-11",1.0092,1.0392,0.9491,0.9732,291400.0],["2012-07-12",0.9491,0.9612,0.8831,0.9011,383200.0],["2012-07-13",0.9251,1.0092,0.9011,0.9912,140700.0],["2012-07-16",0.9732,0.9792,0.9371,0.9431,139500.0],["2012-07-17",0.9491,0.9792,0.9371,0.9612,48400.0],["2012-07-18",0.9612,0.9792,0.9431,0.9732,69100.0],["2012-07-19",0.9612,0.9852,0.9431,0.9491,61600.0],["2012-07-20",0.9371,0.9491,0.9371,0.9431,106000.0],["2012-07-23",0.9311,0.9311,0.9071,0.9251,86300.0],["2012-07-24",0.9191,0.9251,0.9011,0.9191,128700.0],["2012-07-25",0.9131,0.9431,0.9071,0.9131,151400.0],["2012-07-26",0.9371,0.9612,0.8951,0.9551,122600.0],["2012-07-27",0.9672,0.9732,0.9251,0.9612,81500.0],["2012-07-30",0.9612,0.9672,0.9311,0.9431,141000.0],["2012-07-31",0.9612,0.9672,0.9311,0.9311,73300.0],["2012-08-01",0.9311,0.9431,0.9251,0.9251,55700.0],["2012-08-02",0.9131,0.9732,0.9131,0.9131,99400.0],["2012-08-03",0.9251,0.9612,0.9251,0.9371,151900.0],["2012-08-06",0.9071,0.9551,0.9071,0.9491,113500.0],["2012-08-07",0.9491,1.0092,0.9491,0.9732,233200.0],["2012-08-08",0.9732,1.0332,0.9732,1.0032,252600.0],["2012-08-09",1.0332,1.0753,1.0272,1.0272,312800.0],["2012-08-10",1.0332,1.0332,1.0032,1.0272,102700.0],["2012-08-13",1.0272,1.0272,1.0092,1.0152,197600.0],["2012-08-14",1.0152,1.0332,1.0032,1.0032,85500.0],["2012-08-15",0.9972,1.0272,0.9972,1.0212,94800.0],["2012-08-16",1.0272,1.0513,1.0152,1.0332,92800.0],["2012-08-17",1.0392,1.0813,1.0392,1.0753,149700.0],["2012-08-20",1.0813,1.0993,1.0813,1.0873,99100.0],["2012-08-21",1.0933,1.0933,1.0633,1.0693,93200.0],["2012-08-22",1.0693,1.0813,1.0573,1.0753,59900.0],["2012-08-23",1.0813,1.0813,1.0573,1.0573,61400.0],["2012-08-24",1.0693,1.0813,1.0633,1.0813,82700.0],["2012-08-27",1.0813,1.0873,1.0633,1.0813,75600.0],["2012-08-28",1.0873,1.0873,1.0453,1.0513,84300.0],["2012-08-29",1.0573,1.0753,1.0513,1.0573,57400.0],["2012-08-30",1.0633,1.0693,1.0453,1.0453,49500.0],["2012-08-31",1.0573,1.0633,1.0453,1.0453,42400.0],["2012-09-04",1.0513,1.0573,1.0332,1.0513,102800.0],["2012-09-05",1.0453,1.0633,1.0332,1.0453,78700.0],["2012-09-06",1.0392,1.0693,1.0392,1.0693,136100.0],["2012-09-07",1.0693,1.0813,1.0513,1.0693,81400.0],["2012-09-10",1.0693,1.0813,1.0633,1.0753,109700.0],["2012-09-11",1.0693,1.0813,1.0693,1.0753,181500.0],["2012-09-12",1.0813,1.1774,1.0753,1.1774,332800.0],["2012-09-13",1.1714,1.1954,1.1474,1.1954,395900.0],["2012-09-14",1.1894,1.2615,1.1834,1.2435,525300.0],["2012-09-17",1.2495,1.2615,1.2014,1.2255,268300.0],["2012-09-18",1.2375,1.2495,1.1834,1.1834,269400.0],["2012-09-19",1.2014,1.2315,1.1774,1.1954,329300.0],["2012-09-20",1.2014,1.2135,1.1774,1.1834,182100.0],["2012-09-21",1.1954,1.2135,1.1954,1.2075,195700.0],["2012-09-24",1.1894,1.2195,1.1894,1.2075,186900.0],["2012-09-25",1.2014,1.2135,1.1834,1.1894,117800.0],["2012-09-26",1.1954,1.1954,1.1714,1.1714,150900.0],["2012-09-27",1.1654,1.1954,1.1654,1.1954,131200.0],["2012-09-28",1.1954,1.1954,1.1714,1.1774,39300.0],["2012-10-01",1.1714,1.2315,1.1714,1.2255,395600.0],["2012-10-02",1.2255,1.2435,1.2135,1.2315,174300.0],["2012-10-03",1.2315,1.2375,1.2135,1.2195,109200.0],["2012-10-04",1.2195,1.2195,1.2014,1.2075,77600.0],["2012-10-05",1.2014,1.2255,1.1954,1.2075,93100.0],["2012-10-08",1.2135,1.2135,1.1954,1.2014,90000.0],["2012-10-09",1.2135,1.2135,1.1834,1.1894,110700.0],["2012-10-10",1.1834,1.1834,1.1474,1.1534,152000.0],["2012-10-11",1.1534,1.2014,1.1414,1.1954,90900.0],["2012-10-12",1.1894,1.1894,1.1594,1.1774,60000.0],["2012-10-15",1.1654,1.2075,1.1594,1.1654,192700.0],["2012-10-16",1.1834,1.1834,1.1534,1.1774,159300.0],["2012-10-17",1.1774,1.2014,1.1774,1.1954,119000.0],["2012-10-18",1.2014,1.2014,1.1654,1.1714,104600.0],["2012-10-19",1.1654,1.1774,1.1594,1.1714,123100.0],["2012-10-22",1.1594,1.1714,1.1414,1.1654,177900.0],["2012-10-23",1.1414,1.1654,1.1354,1.1534,159200.0],["2012-10-24",1.1474,1.1834,1.1414,1.1654,113200.0],["2012-10-25",1.1834,1.1834,1.0633,1.0753,662600.0],["2012-10-26",1.0633,1.1234,1.0633,1.1053,178700.0],["2012-10-31",1.1173,1.1414,1.0813,1.0873,262700.0],["2012-11-01",1.0933,1.1714,1.0933,1.1173,301300.0],["2012-11-02",1.1354,1.1354,1.0933,1.1113,91600.0],["2012-11-05",1.1113,1.1714,1.0933,1.1654,372600.0],["2012-11-06",1.1774,1.1954,1.1654,1.1894,153200.0],["2012-11-07",1.1894,1.1954,1.1474,1.1834,258300.0],["2012-11-08",1.2014,1.2195,1.1594,1.1894,574000.0],["2012-11-09",1.1774,1.1894,1.1714,1.1774,229600.0],["2012-11-12",1.1714,1.1954,1.1594,1.1834,179400.0],["2012-11-13",1.1834,1.2555,1.1714,1.2495,857300.0],["2012-11-14",1.2495,1.2555,1.2075,1.2135,323000.0],["2012-11-15",1.2255,1.2435,1.2014,1.2315,297800.0],["2012-11-16",1.2375,1.2375,1.2075,1.2255,129600.0],["2012-11-19",1.2375,1.2495,1.2315,1.2315,172400.0],["2012-11-20",1.2255,1.2435,1.2195,1.2435,137300.0],["2012-11-21",1.2315,1.2495,1.2255,1.2495,141300.0],["2012-11-23",1.2435,1.2615,1.2435,1.2615,328700.0],["2012-11-26",1.2675,1.2976,1.2615,1.2976,528600.0],["2012-11-27",1.2916,1.3336,1.2916,1.3276,574600.0],["2012-11-28",1.3276,1.3937,1.3036,1.3937,651100.0],["2012-11-29",1.3937,1.4598,1.3937,1.4598,989800.0],["2012-11-30",1.4658,1.4718,1.4177,1.4658,450700.0],["2012-12-03",1.4718,1.4778,1.4237,1.4537,394100.0],["2012-12-04",1.4537,1.4598,1.3576,1.3937,435800.0],["2012-12-05",1.3516,1.4297,1.3516,1.4297,313500.0],["2012-12-06",1.4177,1.4357,1.4177,1.4237,156200.0],["2012-12-07",1.4237,1.4417,1.3877,1.4417,257900.0],["2012-12-10",1.4417,1.4417,1.3757,1.3877,154100.0],["2012-12-11",1.4117,1.4117,1.3516,1.3877,209500.0],["2012-12-12",1.4117,1.4357,1.3817,1.4057,239300.0],["2012-12-13",1.4117,1.4177,1.3757,1.3877,219600.0],["2012-12-14",1.3877,1.4057,1.3576,1.3997,242200.0],["2012-12-17",1.3937,1.4177,1.3817,1.3937,281300.0],["2012-12-18",1.3817,1.4117,1.3817,1.3937,330300.0],["2012-12-19",1.3937,1.4357,1.3576,1.4357,312800.0],["2012-12-20",1.4417,1.4658,1.4297,1.4598,408100.0],["2012-12-21",1.4297,1.4417,1.4057,1.4357,412100.0],["2012-12-24",1.4417,1.4718,1.4237,1.4658,180300.0],["2012-12-26",1.4658,1.4718,1.4177,1.4237,202400.0],["2012-12-27",1.4297,1.4477,1.4297,1.4357,110300.0],["2012-12-28",1.4417,1.4417,1.4177,1.4237,119700.0],["2012-12-31",1.4177,1.4477,1.4177,1.4417,109500.0],["2013-01-02",1.4537,1.688,1.4417,1.676,2126600.0],["2013-01-03",1.7121,1.7121,1.622,1.664,862000.0],["2013-01-04",1.676,1.676,1.634,1.658,234700.0],["2013-01-07",1.67,1.67,1.622,1.634,291500.0],["2013-01-08",1.634,1.652,1.628,1.646,205300.0],["2013-01-09",1.652,1.7721,1.622,1.7541,1450800.0],["2013-01-10",1.7721,1.7781,1.7121,1.7481,885500.0],["2013-01-11",1.7421,1.7781,1.7181,1.7481,1162800.0],["2013-01-14",1.7301,1.7481,1.7061,1.7361,469400.0],["2013-01-15",1.7361,1.8442,1.7181,1.8442,1267600.0],["2013-01-16",1.8322,1.9523,1.8082,1.9283,1659600.0],["2013-01-17",1.9283,1.9343,1.8622,1.8743,884900.0],["2013-01-18",1.8803,1.8983,1.7181,1.8082,1101400.0],["2013-01-22",1.8022,1.9043,1.7481,1.8803,908000.0],["2013-01-23",1.8622,1.8622,1.7902,1.8022,531700.0],["2013-01-24",1.7781,1.8382,1.7721,1.7962,439400.0],["2013-01-25",1.8022,1.8262,1.7962,1.8142,220000.0],["2013-01-28",1.8022,1.8022,1.7,1.7421,735100.0],["2013-01-29",1.7421,1.7721,1.5499,1.5859,1365700.0],["2013-01-30",1.622,1.7721,1.6159,1.7661,918900.0],["2013-01-31",1.7181,1.7781,1.682,1.7721,548400.0],["2013-02-01",1.7781,1.7781,1.7061,1.7481,504200.0],["2013-02-04",1.7241,1.7481,1.7121,1.7301,260400.0],["2013-02-05",1.7301,1.7361,1.7121,1.7121,207500.0],["2013-02-06",1.7121,1.7481,1.7061,1.7481,294200.0],["2013-02-07",1.7601,1.7601,1.652,1.7,489400.0],["2013-02-08",1.7061,1.7481,1.646,1.7241,241900.0],["2013-02-11",1.7541,1.8562,1.7361,1.8262,689300.0],["2013-02-12",1.8502,1.8502,1.7902,1.8142,347000.0],["2013-02-13",1.8142,1.8202,1.7721,1.8022,256100.0],["2013-02-14",1.8022,1.8022,1.7121,1.7541,297900.0],["2013-02-15",1.7421,1.7541,1.7181,1.7241,243600.0],["2013-02-19",1.7361,1.8142,1.7241,1.7902,658700.0],["2013-02-20",1.8142,1.8743,1.8022,1.8322,765300.0],["2013-02-21",1.8202,1.8202,1.8022,1.8022,395700.0],["2013-02-22",1.8022,1.8322,1.8022,1.8202,307400.0],["2013-02-25",1.8262,1.8442,1.7841,1.8082,434900.0],["2013-02-26",1.8022,1.8502,1.8022,1.8202,426200.0],["2013-02-27",1.8202,1.8502,1.8082,1.8142,309700.0],["2013-02-28",1.8082,1.9403,1.8022,1.9343,1546500.0],["2013-03-01",1.9103,2.1025,1.8923,2.0905,2662600.0],["2013-03-04",2.0725,2.0905,1.9824,2.0665,860200.0],["2013-03-05",2.2767,2.8775,2.2047,2.4389,18272200.0],["2013-03-06",2.4329,2.4329,2.1446,2.2827,5342200.0],["2013-03-07",2.8895,2.9736,2.4149,2.493,11511400.0],["2013-03-08",2.493,2.7273,2.4329,2.6492,4915300.0],["2013-03-11",2.7033,2.8654,2.6792,2.7453,5202300.0],["2013-03-12",2.7033,2.7033,2.463,2.505,4337800.0],["2013-03-13",2.499,2.5411,2.3428,2.3789,2783100.0],["2013-03-14",2.3969,2.4509,2.2948,2.3548,2106100.0],["2013-03-15",2.3488,2.5411,2.3068,2.529,3248200.0],["2013-03-18",2.481,2.517,2.4029,2.4389,1583500.0],["2013-03-19",2.4329,2.457,2.3849,2.4269,1208900.0],["2013-03-20",2.4389,2.6732,2.4089,2.5771,4015700.0],["2013-03-21",2.5651,2.5711,2.463,2.505,1093200.0],["2013-03-22",2.517,2.5711,2.493,2.535,911500.0],["2013-03-25",2.5471,2.6672,2.535,2.6191,2060600.0],["2013-03-26",2.6191,2.8654,2.6191,2.8114,4846900.0],["2013-03-27",2.8174,2.8174,2.7093,2.7573,1620800.0],["2013-03-28",2.8414,3.2739,2.8114,3.2619,9842400.0],["2013-04-01",3.2199,3.298,3.0156,3.0577,5176000.0],["2013-04-02",3.1358,3.4542,3.0997,3.328,7608200.0],["2013-04-03",3.328,3.358,3.1238,3.1958,3069600.0],["2013-04-04",3.1838,3.346,3.1478,3.2259,2450900.0],["2013-04-05",3.1538,3.2739,3.0637,3.2379,1829900.0],["2013-04-08",3.304,3.5623,3.292,3.4902,5235100.0],["2013-04-09",3.6043,3.9828,3.5202,3.6404,13311500.0],["2013-04-10",3.6224,3.8987,3.6103,3.7245,6039500.0],["2013-04-11",3.8086,3.8146,3.6764,3.7605,2731000.0],["2013-04-12",3.5683,3.6704,3.4121,3.5262,5688700.0],["2013-04-15",3.4542,3.5983,3.4241,3.5202,3698400.0],["2013-04-16",3.5563,3.9467,3.5443,3.8626,7091000.0],["2013-04-17",3.7245,3.9167,3.6344,3.7545,4049200.0],["2013-04-18",3.8146,3.8747,3.4902,3.5202,4970800.0],["2013-04-19",3.6103,3.6284,3.2379,3.304,5641100.0],["2013-04-22",3.4722,3.4782,3.2559,3.304,4294500.0],["2013-04-23",3.4001,3.4001,3.0036,3.2379,8182200.0],["2013-04-24",3.292,3.364,3.2319,3.292,2787500.0],["2013-04-25",3.292,3.4061,3.2439,3.2799,2684100.0],["2013-04-26",3.334,3.334,3.1958,3.2019,1556900.0],["2013-04-29",3.2139,3.4722,3.1718,3.3701,7077900.0],["2013-04-30",3.3881,3.4722,3.2559,3.304,3272800.0],["2013-05-01",3.0156,3.304,2.9856,3.286,4045600.0],["2013-05-02",3.286,3.6824,3.286,3.5743,6684400.0],["2013-05-03",3.6824,3.9828,3.6764,3.9708,9177700.0],["2013-05-06",3.9888,4.2651,3.5743,3.6043,14396600.0],["2013-05-07",4.0008,4.199,3.6524,3.9347,15513100.0],["2013-05-08",3.9708,4.0008,3.7605,3.8446,5050000.0],["2013-05-09",3.8386,4.0549,3.8386,3.8566,3038500.0],["2013-05-10",3.8446,3.9167,3.6824,3.8026,3339000.0],["2013-05-13",3.8506,3.9528,3.7785,3.8687,2539100.0],["2013-05-14",4.0188,4.193,3.9347,4.139,6428500.0],["2013-05-15",4.2051,4.7998,4.187,4.6316,13668100.0],["2013-05-16",4.6316,4.9199,4.5294,4.5655,8447300.0],["2013-05-17",4.6736,4.7457,4.4814,4.5475,3343200.0],["2013-05-20",4.5475,4.7637,4.5355,4.6075,3229700.0],["2013-05-21",4.6015,4.6676,4.2892,4.3853,4799700.0],["2013-05-22",4.4574,4.4874,4.175,4.2051,3038300.0],["2013-05-23",4.1149,4.3432,3.9528,4.2952,4298800.0],["2013-05-24",4.2111,4.3132,4.1089,4.2051,2059700.0],["2013-05-28",4.3252,4.4093,4.0128,4.0909,4534500.0],["2013-05-29",4.0849,4.121,3.9648,4.0008,2621600.0],["2013-05-30",4.151,4.5234,4.0909,4.4694,7034800.0],["2013-05-31",4.3552,4.6796,4.3252,4.3252,5764700.0],["2013-06-03",4.3312,4.4213,4.181,4.2832,2958400.0],["2013-06-04",4.2351,4.3793,4.145,4.193,2286900.0],["2013-06-05",4.199,4.2351,4.0369,4.0849,2223800.0],["2013-06-06",4.0789,4.157,3.8626,3.9708,3358100.0],["2013-06-07",4.0068,4.169,3.9708,4.0969,2124400.0],["2013-06-10",4.0969,4.145,4.0609,4.127,1463200.0],["2013-06-11",3.8927,4.0128,3.8807,3.9167,2322900.0],["2013-06-12",3.9528,3.9948,3.7065,3.7305,2684500.0],["2013-06-13",3.6524,3.6584,3.4301,3.5142,7453700.0],["2013-06-14",3.2739,3.3821,3.1898,3.2379,23841700.0],["2013-06-17",3.3761,3.4782,3.298,3.3941,8673600.0],["2013-06-18",3.4481,3.4602,3.34,3.3701,4496600.0],["2013-06-19",3.3701,3.3761,3.316,3.334,3187100.0],["2013-06-20",3.2739,3.304,3.1057,3.1418,4681400.0],["2013-06-21",3.2019,3.2439,3.0216,3.0397,5995800.0],["2013-06-24",3.0276,3.1358,2.8594,2.9255,7669800.0],["2013-06-25",3.0036,3.0517,2.8594,2.9495,3776800.0],["2013-06-26",2.9976,3.304,2.9976,3.2799,7495900.0],["2013-06-27",3.316,3.3821,3.1238,3.2079,4954400.0],["2013-06-28",3.2018,3.2499,3.0937,3.1358,4803300.0],["2013-07-01",3.1538,3.358,3.1538,3.334,4762100.0],["2013-07-02",3.352,3.4121,3.2559,3.2799,3256100.0],["2013-07-03",3.2739,3.34,3.2259,3.304,1393200.0],["2013-07-05",3.3941,3.4662,3.34,3.4181,3126200.0],["2013-07-08",3.4662,3.4782,3.286,3.298,2507900.0],["2013-07-09",3.304,3.316,3.1538,3.2439,3125300.0],["2013-07-10",3.2139,3.2379,3.0637,3.1478,3229100.0],["2013-07-11",3.2079,3.2199,3.0757,3.1177,3097300.0],["2013-07-12",3.1478,3.3881,3.1177,3.3881,4511900.0],["2013-07-15",3.4842,3.6524,3.3701,3.6163,6925300.0],["2013-07-16",3.6584,3.7425,3.3761,3.4241,6809700.0],["2013-07-17",3.4869,3.5058,3.3613,3.3864,3487200.0],["2013-07-18",3.4492,3.4869,3.355,3.3613,2299300.0],["2013-07-19",3.3236,3.3299,3.2042,3.2482,3711100.0],["2013-07-22",4.1592,4.4671,4.0901,4.2346,38570000.0],["2013-07-23",4.4168,4.844,4.354,4.5676,28604500.0],["2013-07-24",4.7749,4.9006,4.6241,4.7686,14520300.0],["2013-07-25",4.9006,4.9069,4.555,4.6053,9298000.0],["2013-07-26",4.5236,4.6807,4.4608,4.5864,6296800.0],["2013-07-29",4.7247,4.7309,4.4922,4.511,4958100.0],["2013-07-30",4.5487,4.5487,4.2409,4.2849,7781500.0],["2013-07-31",4.2472,4.3037,3.9393,4.0901,12289900.0],["2013-08-01",4.1843,4.266,4.1089,4.1152,4762800.0],["2013-08-02",4.1969,4.2032,4.0838,4.1278,4682600.0],["2013-08-05",4.1466,4.2157,3.9833,4.0273,5159800.0],["2013-08-06",4.0838,4.4419,4.0335,4.3917,14058500.0],["2013-08-07",4.4294,4.4922,4.1089,4.1592,11494500.0],["2013-08-08",4.2095,4.2409,4.1278,4.1718,4193500.0],["2013-08-09",4.1466,4.266,4.1466,4.1781,5276400.0],["2013-08-12",4.2032,4.2597,4.1529,4.222,5626100.0],["2013-08-13",4.2534,4.2723,4.1529,4.1906,4774800.0],["2013-08-14",4.2472,4.4231,4.1843,4.2095,11816800.0],["2013-08-15",3.9079,4.0084,3.7194,3.8451,14269400.0],["2013-08-16",3.8451,3.9456,3.7948,3.8199,4303600.0],["2013-08-19",3.7822,3.8137,3.6063,3.6314,8352700.0],["2013-08-20",3.5686,3.7383,3.4995,3.7006,8339200.0],["2013-08-21",3.6754,3.7383,3.6126,3.7257,6908100.0],["2013-08-22",3.8011,3.8702,3.7885,3.8576,4483700.0],["2013-08-23",3.8639,3.9142,3.7885,3.8388,3267300.0],["2013-08-26",3.8137,3.8702,3.7697,3.8074,2802100.0],["2013-08-27",3.7571,3.7634,3.6189,3.6377,4908800.0],["2013-08-28",3.6126,3.7257,3.6063,3.7131,2703800.0],["2013-08-29",3.7131,3.9267,3.7131,3.8765,5409700.0],["2013-08-30",3.8513,3.8953,3.776,3.8137,2553400.0],["2013-09-03",3.9205,4.1655,3.8953,4.0712,8512200.0],["2013-09-04",4.222,4.7624,4.1718,4.6178,28092400.0],["2013-09-05",4.7812,5.4283,4.7749,5.4158,38250100.0],["2013-09-06",5.4974,5.4974,4.9634,5.0765,27870400.0],["2013-09-09",5.2461,5.2713,5.0765,5.0953,10392400.0],["2013-09-10",5.1519,5.3404,5.1205,5.3215,8690300.0],["2013-09-11",5.4158,5.8807,5.3718,5.7676,26885500.0],["2013-09-12",5.5477,5.6042,5.3404,5.4472,14785200.0],["2013-09-13",5.4974,5.554,5.2084,5.5226,11066800.0],["2013-09-16",5.6482,5.7927,5.3969,5.4597,9745500.0],["2013-09-17",5.4283,5.755,5.2587,5.7236,13155700.0],["2013-09-18",5.9121,6.1383,5.8744,6.1069,21564800.0],["2013-09-19",6.2514,6.4399,6.0817,6.3079,17962900.0],["2013-09-20",6.3582,6.8357,6.3205,6.7603,23713700.0],["2013-09-23",6.8482,6.9488,6.3142,6.5781,21343200.0],["2013-09-24",6.5844,6.5969,6.4084,6.5467,9768600.0],["2013-09-25",6.4713,6.5215,6.3142,6.3707,8660300.0],["2013-09-26",6.4524,6.5027,6.333,6.377,5699500.0],["2013-09-27",6.333,6.3393,6.0315,6.1069,9639300.0],["2013-09-30",5.9184,6.3393,5.8744,6.2828,9582400.0],["2013-10-01",6.3456,6.6598,6.333,6.6158,8055100.0],["2013-10-02",6.5655,6.9362,6.4838,6.9236,9313600.0],["2013-10-03",7.043,7.2189,6.5969,6.7791,13902100.0],["2013-10-04",6.9048,7.0995,6.842,6.8734,10076400.0],["2013-10-07",6.6723,6.7666,6.6095,6.666,5618100.0],["2013-10-08",6.7037,6.754,6.1885,6.333,9663600.0],["2013-10-09",6.4399,6.5278,6.1446,6.4147,8824700.0],["2013-10-10",6.5404,6.8482,6.5341,6.798,8631500.0],["2013-10-11",6.8043,6.8796,6.6598,6.7163,5691800.0],["2013-10-14",6.5278,6.7728,6.4776,6.71,5319100.0],["2013-10-15",6.7226,6.8734,6.5404,6.5844,6139700.0],["2013-10-16",6.5969,6.6786,6.4713,6.5341,5723500.0],["2013-10-17",6.4838,6.5278,6.4084,6.465,4670200.0],["2013-10-18",6.5969,6.7603,6.4901,6.7163,8888900.0],["2013-10-21",6.7854,7.1938,6.4964,6.5341,17979800.0],["2013-10-22",6.5969,6.5969,6.1634,6.421,10351900.0],["2013-10-23",6.377,6.4022,6.1697,6.2388,6624900.0],["2013-10-24",6.2828,6.2953,6.0001,6.0817,10271100.0],["2013-10-25",6.0943,6.132,5.9624,5.9938,5990700.0],["2013-10-28",6.0315,6.2514,5.755,6.0566,11294900.0],["2013-10-29",6.0189,6.5027,6.0126,6.4713,9978500.0],["2013-10-30",6.509,6.5906,6.2891,6.3833,5958600.0],["2013-10-31",6.3016,6.3142,6.0692,6.0817,6847600.0],["2013-11-01",6.132,6.1948,5.9498,5.9812,6147400.0],["2013-11-04",6.044,6.3582,5.9121,6.3519,7062800.0],["2013-11-05",6.3456,6.3896,6.2011,6.2325,4135100.0],["2013-11-06",6.2891,6.2953,5.9372,5.9498,7948500.0],["2013-11-07",5.7048,5.9435,5.3404,5.3466,14999100.0],["2013-11-08",5.2147,5.5289,5.1079,5.4974,8755500.0],["2013-11-11",5.5226,5.9058,5.4346,5.8618,8024200.0],["2013-11-12",5.8367,5.9624,5.6985,5.7487,4552500.0],["2013-11-13",5.7236,6.0001,5.6608,5.9247,4927100.0],["2013-11-14",5.9624,6.0252,5.8116,5.8618,3189100.0],["2013-11-15",5.8241,5.8995,5.7299,5.7802,4411800.0],["2013-11-18",5.7487,5.9372,5.7173,5.7425,4710100.0],["2013-11-19",5.7487,6.0315,5.7487,5.8807,6374100.0],["2013-11-20",5.8995,5.9498,5.7048,5.7802,4276600.0],["2013-11-21",5.799,5.8744,5.7048,5.755,3739200.0],["2013-11-22",5.7802,5.9561,5.6734,5.9247,4698300.0],["2013-11-25",5.9749,5.9938,5.7864,5.8241,2717900.0],["2013-11-26",5.8493,5.9372,5.7299,5.9247,2846200.0],["2013-11-27",5.9561,6.5906,5.8995,6.5215,14212600.0],["2013-11-29",6.5592,6.5592,6.1823,6.2828,6093200.0],["2013-12-02",6.2891,6.4461,6.2262,6.2891,4705800.0],["2013-12-03",6.2388,6.5027,6.2388,6.465,5365000.0],["2013-12-04",6.4336,6.9111,6.4147,6.8859,12589400.0],["2013-12-05",6.9173,7.087,6.754,6.842,12005700.0],["2013-12-06",6.9236,7.0242,6.6535,6.6912,5379400.0],["2013-12-09",6.6786,6.754,6.4838,6.5592,3907800.0],["2013-12-10",6.5027,6.9488,6.4776,6.9236,6249800.0],["2013-12-11",6.9425,7.1938,6.8168,6.999,15597100.0],["2013-12-12",6.9739,7.0493,6.8168,6.8859,5566800.0],["2013-12-13",6.8796,7.0179,6.8294,6.8859,4521100.0],["2013-12-16",7.1875,7.6461,7.131,7.4263,19963800.0],["2013-12-17",7.5519,7.6776,7.3194,7.621,11433000.0],["2013-12-18",7.6838,7.7215,7.3194,7.577,9801800.0],["2013-12-19",7.5331,8.0734,7.4891,7.9791,12346300.0],["2013-12-20",8.0922,8.576,8.0545,8.4441,15324800.0],["2013-12-23",8.5446,8.6074,8.1236,8.243,8781400.0],["2013-12-24",8.1802,8.6011,8.1739,8.5132,5868900.0],["2013-12-26",8.5823,8.6514,8.3561,8.5006,6021500.0],["2013-12-27",8.5509,8.6325,8.4001,8.4503,4162100.0],["2013-12-30",8.4441,8.9216,8.2996,8.9027,8902600.0],["2013-12-31",8.9341,9.5687,8.9341,9.242,15563900.0],["2014-01-02",9.1791,9.1791,8.7519,9.0598,8691900.0],["2014-01-03",9.0912,9.3111,8.9216,9.1917,6358300.0],["2014-01-06",9.2106,9.2294,8.8964,8.9341,7047400.0],["2014-01-07",8.865,9.3048,8.8462,8.9467,8900700.0],["2014-01-08",8.9655,9.0849,8.8273,8.8901,7307100.0],["2014-01-09",8.953,9.2671,8.7645,8.9781,8598400.0],["2014-01-10",9.0158,9.1038,8.4818,8.62,7469100.0],["2014-01-13",8.6702,8.7268,7.9917,8.0859,10046800.0],["2014-01-14",8.1299,8.4943,8.1299,8.4566,5895700.0],["2014-01-15",8.4755,8.6577,8.4503,8.5446,4478300.0],["2014-01-16",8.5446,8.5823,8.3121,8.4503,3167800.0],["2014-01-17",8.5195,8.6451,8.3938,8.4064,4075900.0],["2014-01-21",8.4818,8.7331,8.3058,8.6891,7472900.0],["2014-01-22",8.9216,9.6315,8.8085,9.2985,16181600.0],["2014-01-23",9.154,9.1729,8.8399,9.0535,8592800.0],["2014-01-24",8.8336,8.8964,8.4943,8.5132,7342900.0],["2014-01-27",8.821,9.2043,8.7017,9.1352,14323000.0],["2014-01-28",8.7771,8.7771,8.243,8.5069,15363000.0],["2014-01-29",8.4378,9.0095,8.3373,8.6074,10813700.0],["2014-01-30",8.8273,9.0095,8.7896,8.909,6025800.0],["2014-01-31",8.7456,9.3237,8.5886,9.198,8905600.0],["2014-02-03",9.3299,9.5373,8.7394,8.8776,8859500.0],["2014-02-04",8.9907,9.0284,8.8273,8.9278,4291500.0],["2014-02-05",8.9216,8.953,8.4252,8.7079,6201600.0],["2014-02-06",8.7079,8.953,8.6765,8.8399,4878000.0],["2014-02-07",8.7959,9.1352,8.7959,9.0598,4572600.0],["2014-02-10",9.0975,9.2922,8.8399,8.9781,8354200.0],["2014-02-11",9.0346,9.1791,8.8713,9.0535,7086200.0],["2014-02-12",9.0472,9.0912,8.6702,8.7142,11440600.0],["2014-02-13",8.5132,9.0535,8.4755,8.8776,11284100.0],["2014-02-14",8.9341,9.0032,8.6074,8.664,7058800.0],["2014-02-18",8.5634,8.5886,8.3687,8.4441,7827500.0],["2014-02-19",8.5195,8.6263,8.331,8.3687,4582200.0],["2014-02-20",8.3624,8.7331,8.331,8.6954,6516900.0],["2014-02-21",8.7394,8.7959,8.4189,8.4315,5880400.0],["2014-02-24",8.4629,8.6451,8.4001,8.532,3967300.0],["2014-02-25",8.576,8.6074,8.4126,8.4629,4954400.0],["2014-02-26",8.5383,8.9027,8.4503,8.7017,7902100.0],["2014-02-27",8.8147,8.9781,8.7142,8.7645,5185500.0],["2014-02-28",8.7959,8.9655,8.5446,8.6765,5121400.0],["2014-03-03",8.488,8.6388,8.3247,8.5886,3936600.0],["2014-03-04",8.7331,9.0472,8.7331,8.9404,6785900.0],["2014-03-05",9.0535,9.1729,8.9278,9.0095,4250800.0],["2014-03-06",9.0472,9.198,8.9341,8.9718,4745000.0],["2014-03-07",9.0598,9.1038,8.6702,8.7833,4777500.0],["2014-03-10",9.0158,9.9268,8.8964,9.7383,19285900.0],["2014-03-11",9.8388,10.1027,9.3928,9.5059,12592300.0],["2014-03-12",9.487,9.8577,9.4493,9.8326,8043300.0],["2014-03-13",9.9896,10.1467,9.1666,9.2608,14851500.0],["2014-03-14",9.3237,9.3613,9.11,9.2294,4220200.0],["2014-03-17",9.2797,9.5184,9.2797,9.3802,4357100.0],["2014-03-18",9.4242,9.6252,9.2922,9.4619,5323800.0],["2014-03-19",9.4933,9.6755,9.3299,9.4053,4586300.0],["2014-03-20",9.2922,9.3928,9.0158,9.242,3807600.0],["2014-03-21",9.2043,9.2797,8.7959,8.8273,6218600.0],["2014-03-24",8.8462,8.8839,8.0734,8.4064,14252600.0],["2014-03-25",7.6336,7.8535,7.0493,7.4514,24889000.0],["2014-03-26",7.8723,8.042,7.3383,7.3509,13458800.0],["2014-03-27",7.4137,7.577,7.0493,7.1687,7178700.0],["2014-03-28",7.2315,7.4451,7.1184,7.1498,4942300.0],["2014-03-31",7.1938,7.3823,7.1561,7.2378,3528000.0],["2014-04-01",7.2189,7.6524,7.1938,7.5268,5730600.0],["2014-04-02",7.5645,7.6587,7.3509,7.4074,4615500.0],["2014-04-03",7.4137,7.6022,7.3509,7.4891,5736300.0],["2014-04-04",7.5016,7.5708,7.1184,7.1812,5355300.0],["2014-04-07",6.9802,7.1184,6.6472,6.8043,8180000.0],["2014-04-08",6.999,7.1875,6.9111,7.131,5633800.0],["2014-04-09",7.1498,7.3257,7.0744,7.288,4935300.0],["2014-04-10",7.2126,7.2692,6.8168,6.8231,6540900.0],["2014-04-11",6.6786,6.9739,6.509,6.5781,5772700.0],["2014-04-14",6.6598,6.6912,5.6105,5.6545,22134700.0],["2014-04-15",5.51,5.887,5.4095,5.8556,13077500.0],["2014-04-16",5.8744,5.9058,5.466,5.843,9484800.0],["2014-04-17",5.7487,5.8618,5.6608,5.7299,4085900.0],["2014-04-21",5.7362,5.8933,5.6859,5.8053,3754700.0],["2014-04-22",5.8493,5.9309,5.8053,5.8367,3798500.0],["2014-04-23",5.8493,5.887,5.6859,5.8304,2455800.0],["2014-04-24",5.8744,5.887,5.5603,5.7362,4861400.0],["2014-04-25",5.6545,5.7487,5.3655,5.3969,7087700.0],["2014-04-28",5.3843,5.4849,5.0702,5.2587,5788300.0],["2014-04-29",5.2524,5.6294,5.2524,5.4597,5515200.0],["2014-04-30",5.4723,5.5665,5.3278,5.4786,3285100.0],["2014-05-01",5.4974,5.7425,5.4409,5.466,4324600.0],["2014-05-02",5.4597,5.6985,5.3152,5.5163,6887000.0],["2014-05-05",5.4346,5.4974,5.2775,5.3278,3721400.0],["2014-05-06",5.2461,5.3906,5.1896,5.2021,2851600.0],["2014-05-07",5.1582,5.2461,4.8252,4.9383,7572400.0],["2014-05-08",4.3979,5.177,4.3979,4.8377,10154000.0],["2014-05-09",4.7498,4.7498,4.1781,4.1969,15689700.0],["2014-05-12",4.2346,4.4608,4.2346,4.4042,7175600.0],["2014-05-13",4.4294,4.4419,4.2723,4.2786,4870500.0],["2014-05-14",4.2723,4.4733,4.2472,4.3791,6761000.0],["2014-05-15",4.3917,4.4985,4.2409,4.4419,5849100.0],["2014-05-16",4.4608,4.4796,4.3163,4.3728,3053100.0],["2014-05-19",4.3288,4.4985,4.3288,4.4482,3064900.0],["2014-05-20",4.4671,4.6932,4.3979,4.5236,5876100.0],["2014-05-21",4.511,4.7372,4.4859,4.6807,5901200.0],["2014-05-22",4.7121,4.8566,4.599,4.7435,4398400.0],["2014-05-23",4.7938,4.8189,4.6744,4.8126,3324600.0],["2014-05-27",4.8377,5.0514,4.065,4.1592,28106400.0],["2014-05-28",4.2723,4.4294,4.2095,4.3414,10704000.0],["2014-05-29",4.3665,4.3979,4.2409,4.3665,4814900.0],["2014-05-30",4.2723,4.3163,4.1152,4.1655,9205500.0],["2014-06-02",4.1592,4.1969,3.7006,3.732,15125700.0],["2014-06-03",3.7571,3.9393,3.7006,3.9142,6149700.0],["2014-06-04",3.8765,3.9896,3.7822,3.933,3392400.0],["2014-06-05",4.0838,4.2409,4.0461,4.0712,6824100.0],["2014-06-06",4.1152,4.2032,4.0712,4.1027,2837400.0],["2014-06-09",4.1027,4.266,4.0587,4.1781,3165600.0],["2014-06-10",4.1969,4.2723,4.1152,4.1843,3019800.0],["2014-06-11",4.0838,4.2032,4.0838,4.1718,3590700.0],["2014-06-12",4.0021,4.0775,3.8451,4.0147,5271000.0],["2014-06-13",3.9833,4.065,3.8765,3.9959,3488500.0],["2014-06-16",3.9582,4.2095,3.9582,4.1404,3537000.0],["2014-06-17",3.9707,4.1592,3.9582,4.1592,3996900.0],["2014-06-18",4.1089,4.1341,4.0335,4.0901,4147900.0],["2014-06-19",4.1152,4.3603,4.0838,4.222,6930000.0],["2014-06-20",4.2723,4.3603,4.2157,4.31,4323900.0],["2014-06-23",4.2911,4.511,4.2723,4.3288,4542400.0],["2014-06-24",4.2723,4.3917,4.1215,4.1592,5134500.0],["2014-06-25",4.1906,4.3728,4.1718,4.2786,4932300.0],["2014-06-26",4.3351,4.354,4.2157,4.2409,3154900.0],["2014-06-27",4.2786,4.3163,4.2095,4.2723,2283900.0],["2014-06-30",4.2409,4.3917,4.222,4.31,4229700.0],["2014-07-01",4.3728,4.4608,4.3037,4.3226,3688200.0],["2014-07-02",4.3414,4.4105,4.2283,4.2597,3502100.0],["2014-07-03",4.3163,4.3226,4.2157,4.2472,2127300.0],["2014-07-07",4.2534,4.2723,4.0964,4.1341,3898700.0],["2014-07-08",4.0838,4.1215,3.8262,3.9896,6519500.0],["2014-07-09",4.1011,4.1733,4.0027,4.0749,4233300.0],["2014-07-10",4.0027,4.1799,3.9043,4.0946,4320600.0],["2014-07-11",4.088,4.1602,4.0552,4.1471,1736700.0],["2014-07-14",4.1667,4.298,4.0617,4.0749,4301700.0],["2014-07-15",4.1011,4.1602,3.9699,4.0224,2774000.0],["2014-07-16",4.0421,4.1077,3.9436,3.9633,2662800.0],["2014-07-17",3.9502,4.0093,3.7665,3.7927,5018400.0],["2014-07-18",3.773,3.9633,3.7402,3.9108,3160300.0],["2014-07-21",3.983,4.0552,3.9371,4.0093,3491600.0],["2014-07-22",4.0289,4.0421,3.9436,3.9764,1696000.0],["2014-07-23",3.9371,3.9764,3.7993,3.8124,4670000.0],["2014-07-24",3.8058,3.9633,3.8058,3.9174,3095600.0],["2014-07-25",3.9043,3.9174,3.8058,3.8255,2626900.0],["2014-07-28",3.8386,3.8977,3.773,3.878,2998900.0],["2014-07-29",3.8583,3.9239,3.8255,3.8452,2821800.0],["2014-07-30",3.8911,4.2914,3.8715,4.1995,9974500.0],["2014-07-31",4.1667,4.462,4.1405,4.1995,11050600.0],["2014-08-01",4.2258,4.298,3.9764,4.088,4706300.0],["2014-08-04",4.2324,4.2652,4.1339,4.2061,3200900.0],["2014-08-05",4.4423,4.5145,4.2324,4.403,9427600.0],["2014-08-06",4.3964,4.3964,4.1995,4.3045,9490300.0],["2014-08-07",4.567,4.6261,4.4161,4.5867,11766200.0],["2014-08-08",4.5473,4.8557,4.5408,4.8492,9803200.0],["2014-08-11",4.9017,5.2101,4.7967,5.1313,11323500.0],["2014-08-12",5.1313,5.1313,4.8885,5.0723,7275400.0],["2014-08-13",5.1773,5.1773,5.0001,5.0591,3646700.0],["2014-08-14",5.0526,5.0788,4.9213,5.0395,2848300.0],["2014-08-15",5.0854,5.0854,4.9476,5.046,3479100.0],["2014-08-18",5.1379,5.1379,5.0001,5.0788,3667200.0],["2014-08-19",5.0919,5.151,5.0263,5.0854,2845800.0],["2014-08-20",5.0657,5.1248,4.9935,5.0591,3105400.0],["2014-08-21",5.0919,5.1051,5.0198,5.0919,2464300.0],["2014-08-22",5.1116,5.5447,5.0395,5.4791,10785900.0],["2014-08-25",5.6103,5.6431,5.2626,5.3544,8938400.0],["2014-08-26",5.3741,5.525,5.315,5.3807,4871200.0],["2014-08-27",5.3675,5.3807,5.2822,5.3282,2651700.0],["2014-08-28",5.3019,5.4725,5.2429,5.3741,3139800.0],["2014-08-29",5.3807,5.4988,5.3807,5.4594,3629100.0],["2014-09-02",5.5382,5.6235,5.466,5.5906,4242400.0],["2014-09-03",5.6235,5.8137,5.5513,5.7547,8238200.0],["2014-09-04",5.7744,5.8137,5.6497,5.6694,3280800.0],["2014-09-05",5.6694,5.9712,5.5972,5.9515,5292100.0],["2014-09-08",5.9844,6.0828,5.84,5.9187,5488500.0],["2014-09-09",5.9122,5.9253,5.6694,5.7153,4610800.0],["2014-09-10",5.7088,5.7744,5.3807,5.6891,5236800.0],["2014-09-11",5.5906,5.6956,5.5119,5.6956,2516500.0],["2014-09-12",5.6431,5.8334,5.5972,5.6825,3846200.0],["2014-09-15",5.6825,5.7416,5.525,5.5513,2718900.0],["2014-09-16",5.5447,5.6956,5.42,5.6431,3035000.0],["2014-09-17",5.6759,5.7875,5.6563,5.7153,2345900.0],["2014-09-18",5.7416,5.8531,5.6169,5.8466,5705400.0],["2014-09-19",6.0237,6.2796,5.7744,5.8728,11089400.0],["2014-09-22",5.84,5.8728,5.5447,5.6235,4266600.0],["2014-09-23",5.5578,5.9384,5.5447,5.9187,5886900.0],["2014-09-24",6.0303,6.3977,6.0237,6.2862,13729500.0],["2014-09-25",6.1943,6.2665,5.9056,5.945,9585700.0],["2014-09-26",6.0237,6.109,5.9778,6.0828,4107500.0],["2014-09-29",6.1746,6.4962,6.1025,6.4437,10245100.0],["2014-09-30",6.5749,6.8571,6.529,6.6602,14311100.0],["2014-10-01",6.5946,6.6208,6.2271,6.2665,8035300.0],["2014-10-02",6.2993,6.4699,6.0762,6.424,7436100.0],["2014-10-03",6.4896,6.693,6.2468,6.3649,10597300.0],["2014-10-06",6.3453,6.4634,5.9975,6.1353,6515300.0],["2014-10-07",6.05,6.2665,5.8334,6.1812,6105800.0],["2014-10-08",6.3059,6.4174,5.9384,6.4043,5607400.0],["2014-10-09",6.3387,6.4174,6.1746,6.2468,3732800.0],["2014-10-10",6.0893,6.2009,5.8072,5.9647,5445000.0],["2014-10-13",5.9056,5.9712,5.2757,5.4725,9123300.0],["2014-10-14",5.5906,5.7481,5.4594,5.6103,3706500.0],["2014-10-15",5.2822,5.7678,5.1773,5.7284,5941200.0],["2014-10-16",5.5119,5.8597,5.4725,5.7941,3783900.0],["2014-10-17",5.9056,5.9712,5.6038,5.6235,3038200.0],["2014-10-20",5.63,5.8728,5.6103,5.7153,4123400.0],["2014-10-21",5.7088,5.8728,5.1182,5.2626,14662500.0],["2014-10-22",4.4883,5.1707,4.4292,4.941,14391100.0],["2014-10-23",4.9476,5.2494,4.9476,5.1379,4812000.0],["2014-10-24",5.0788,5.1904,4.9607,5.0001,3858400.0],["2014-10-27",5.0001,5.1182,4.9738,5.0591,3244600.0],["2014-10-28",4.9345,5.1379,4.882,4.9345,4960900.0],["2014-10-29",4.9476,5.1182,4.9213,5.0657,4142000.0],["2014-10-30",5.0723,5.1182,4.941,4.9607,2570800.0],["2014-10-31",4.987,5.0854,4.9738,5.0001,2863400.0],["2014-11-03",5.0395,5.1838,5.0132,5.0985,2980000.0],["2014-11-04",5.0591,5.2166,5.0526,5.1182,2138300.0],["2014-11-05",5.1838,5.2035,5.0526,5.1838,2599400.0],["2014-11-06",5.1773,5.2101,5.0723,5.0985,1621100.0],["2014-11-07",5.0526,5.1641,5.0198,5.1248,1786800.0],["2014-11-10",5.1444,5.4332,5.0788,5.0919,6936800.0],["2014-11-11",4.9542,5.0132,4.6982,4.8229,5998200.0],["2014-11-12",4.8229,4.836,4.6457,4.7376,8364700.0],["2014-11-13",4.6589,5.0132,4.5276,4.6589,8381900.0],["2014-11-14",4.5276,4.7114,4.4292,4.672,5708000.0],["2014-11-17",4.5736,4.6786,4.5014,4.5276,3081100.0],["2014-11-18",4.3964,4.4555,4.2192,4.2258,6713700.0],["2014-11-19",4.2324,4.3636,4.193,4.2455,2750400.0],["2014-11-20",4.2455,4.4161,4.2455,4.3964,2972300.0],["2014-11-21",4.4095,4.4686,4.3373,4.3767,2902700.0],["2014-11-24",4.357,4.4292,4.3373,4.3702,1683500.0],["2014-11-25",4.4095,4.5539,4.3702,4.4555,2495300.0],["2014-11-26",4.4751,4.567,4.4358,4.5276,1711300.0],["2014-11-28",4.5276,4.5408,4.4358,4.4751,1470400.0],["2014-12-01",4.4161,4.5211,4.3767,4.4161,2400300.0],["2014-12-02",4.462,4.6589,4.3964,4.6129,4986800.0],["2014-12-03",4.6261,5.0854,4.6064,4.9804,6777400.0],["2014-12-04",4.941,5.0001,4.7901,4.8688,3657000.0],["2014-12-05",4.8688,5.3938,4.8688,5.3675,7318200.0],["2014-12-08",5.2888,5.3413,5.046,5.1379,4208000.0],["2014-12-09",5.0001,5.4791,4.9082,5.466,6528200.0],["2014-12-10",5.4528,5.4988,5.2494,5.2691,4966400.0],["2014-12-11",5.3019,5.361,5.2166,5.2429,2094900.0],["2014-12-12",5.2297,5.3085,5.0854,5.2297,2401100.0],["2014-12-15",5.2429,5.361,5.0198,5.0723,2282600.0],["2014-12-16",4.9607,5.046,4.7507,4.941,3393400.0],["2014-12-17",4.941,5.0526,4.7901,5.0395,2471400.0],["2014-12-18",5.1248,5.1969,5.0526,5.0854,1848100.0],["2014-12-19",5.1182,5.3544,5.0591,5.3282,3438500.0],["2014-12-22",5.3282,5.4332,5.2888,5.3216,1968000.0],["2014-12-23",5.3282,5.3807,5.2494,5.256,1272000.0],["2014-12-24",5.2363,5.4004,5.2363,5.2954,1447800.0],["2014-12-26",5.3151,5.3938,5.2888,5.3019,660500.0],["2014-12-29",5.2888,5.3413,5.1576,5.2822,1503100.0],["2014-12-30",5.2429,5.3413,5.2232,5.2888,1280100.0],["2014-12-31",5.3019,5.3741,5.2494,5.2888,1564100.0],["2015-01-02",5.2888,5.4135,5.0919,5.2429,2828400.0],["2015-01-05",5.2166,5.2626,5.0854,5.1116,1218300.0],["2015-01-06",5.1773,5.315,4.9673,5.0001,3693900.0],["2015-01-07",5.0657,5.3019,5.0657,5.2363,2240900.0],["2015-01-08",5.2757,5.4594,5.256,5.3347,3238900.0],["2015-01-09",5.3479,5.4791,5.3282,5.3741,2941900.0],["2015-01-12",5.3872,5.3872,5.151,5.2166,1916400.0],["2015-01-13",5.2232,5.3019,4.7967,4.836,4453000.0],["2015-01-14",5.1116,5.1904,4.8229,4.987,4615000.0],["2015-01-15",5.0329,5.0854,4.6064,4.7311,3804900.0],["2015-01-16",4.6589,4.7573,4.4817,4.5933,3687400.0],["2015-01-20",4.5801,4.7245,4.5736,4.6326,2249300.0],["2015-01-21",4.5998,5.1313,4.5933,5.0788,5007900.0],["2015-01-22",5.0526,5.2626,4.9279,5.2494,4241100.0],["2015-01-23",5.2757,5.3347,5.1248,5.2363,2452800.0],["2015-01-26",5.3019,5.8925,5.3019,5.7547,9357700.0],["2015-01-27",5.6628,5.8597,5.571,5.7678,4540600.0],["2015-01-28",5.8269,6.2271,5.8203,6.0762,6923500.0],["2015-01-29",5.9909,6.0631,5.5775,5.5841,6631000.0],["2015-01-30",5.6497,5.8728,5.5578,5.63,3174000.0],["2015-02-02",5.6497,5.6956,5.3872,5.6103,2510600.0],["2015-02-03",5.6628,5.7481,5.4857,5.63,1617800.0],["2015-02-04",5.5775,5.8072,5.5513,5.6563,3109900.0],["2015-02-05",5.6628,5.7416,5.4004,5.4528,3190400.0],["2015-02-06",5.151,5.3216,5.0526,5.2101,4398100.0],["2015-02-09",4.9935,5.046,4.9082,4.9738,2969100.0],["2015-02-10",4.9738,5.2101,4.9476,5.1904,3193200.0],["2015-02-11",5.151,5.1838,4.9673,5.0263,4090500.0],["2015-02-12",4.987,5.3807,4.9213,5.0919,6461800.0],["2015-02-13",5.1969,5.3282,5.1838,5.2757,3865400.0],["2015-02-17",5.2822,5.4332,5.2429,5.3413,2485600.0],["2015-02-18",5.2822,5.3151,5.1838,5.2822,1710900.0],["2015-02-19",5.2429,5.3347,5.1773,5.3019,1374700.0],["2015-02-20",5.256,5.3019,5.0591,5.0854,2351800.0],["2015-02-23",5.0198,5.151,4.8951,4.9279,3132400.0],["2015-02-24",4.9738,4.9935,4.6457,4.7376,5148800.0],["2015-02-25",4.7507,4.882,4.7376,4.8426,2269400.0],["2015-02-26",4.8557,4.941,4.7311,4.7376,1984700.0],["2015-02-27",4.7311,4.8098,4.6786,4.7245,1862800.0],["2015-03-02",4.7639,4.8885,4.7507,4.8492,1819300.0],["2015-03-03",4.8688,4.9673,4.7835,4.8098,5431100.0],["2015-03-04",4.8032,4.987,4.7704,4.9607,2458600.0],["2015-03-05",4.9542,4.9542,4.7311,4.7835,2522900.0],["2015-03-06",4.8229,5.0132,4.7901,4.8951,2836400.0],["2015-03-09",4.8951,4.9738,4.7639,4.8032,2044900.0],["2015-03-10",4.7704,4.9345,4.7376,4.9345,2909500.0],["2015-03-11",4.9213,5.1379,4.9148,5.1051,3535500.0],["2015-03-12",5.1051,5.1969,5.0395,5.151,2369500.0],["2015-03-13",5.151,5.2429,5.0526,5.2363,2157200.0],["2015-03-16",5.2494,5.3544,4.7967,4.9017,8069800.0],["2015-03-17",4.7639,4.7639,4.403,4.4226,11336000.0],["2015-03-18",4.403,4.5276,4.3636,4.4489,3280300.0],["2015-03-19",4.4226,4.5604,4.4226,4.4883,1914500.0],["2015-03-20",4.4883,4.5276,4.4555,4.4948,1548800.0],["2015-03-23",4.4751,4.5079,4.4226,4.4883,2165500.0],["2015-03-24",4.4883,4.6261,4.4817,4.4883,2237200.0],["2015-03-25",4.4423,4.5604,4.3636,4.3636,3096700.0],["2015-03-26",4.3308,4.3636,4.2061,4.3111,1999500.0],["2015-03-27",4.2914,4.3636,4.2652,4.3308,1240700.0],["2015-03-30",4.2914,4.3505,4.1995,4.2258,2421000.0],["2015-03-31",4.1864,4.2061,4.1142,4.1536,2059000.0],["2015-04-01",4.1339,4.193,4.1011,4.1667,1357600.0],["2015-04-02",4.1471,4.1995,4.0093,4.0289,3275700.0],["2015-04-06",4.0552,4.1274,4.0093,4.1208,1563400.0],["2015-04-07",4.1339,4.2324,4.0683,4.0749,2329300.0],["2015-04-08",4.0814,4.2324,4.0617,4.1339,1875100.0],["2015-04-09",4.1733,4.2455,4.1142,4.1995,1248900.0],["2015-04-10",4.1339,4.2192,4.0814,4.1602,1582900.0],["2015-04-13",4.1536,4.2192,4.1339,4.1602,1123400.0],["2015-04-14",4.1667,4.2258,4.1208,4.1667,1177600.0],["2015-04-15",4.1536,4.2127,4.1405,4.1536,2306000.0],["2015-04-16",4.1471,4.1733,4.088,4.1405,1679400.0],["2015-04-17",4.1208,4.1339,4.0158,4.0552,2156600.0],["2015-04-20",4.0683,4.1274,4.0224,4.0749,1754900.0],["2015-04-21",4.0683,4.1142,3.983,4.0224,2095400.0],["2015-04-22",4.0289,4.1405,4.0224,4.1405,2232100.0],["2015-04-23",4.1339,4.1799,4.0749,4.1077,1615000.0],["2015-04-24",4.1011,4.1536,4.0552,4.0814,1648700.0],["2015-04-27",4.1208,4.1799,4.0224,4.0421,1750700.0],["2015-04-28",4.0355,4.088,4.0027,4.0552,1169900.0],["2015-04-29",4.0224,4.0814,3.9896,4.0093,1661100.0],["2015-04-30",3.9896,4.0486,3.9699,4.0158,1247300.0],["2015-05-01",4.0027,4.1274,4.0027,4.0814,1629800.0],["2015-05-04",4.0749,4.1208,4.0224,4.0355,1214500.0],["2015-05-05",4.0158,4.0486,3.9371,4.0158,1482000.0],["2015-05-06",4.0421,4.0421,3.9436,3.9764,1205300.0],["2015-05-07",3.9699,4.0289,3.8846,3.9371,1924600.0],["2015-05-08",3.9371,4.0027,3.9371,3.9699,1359500.0],["2015-05-11",4.0486,4.1602,3.9961,4.088,2747200.0],["2015-05-12",4.0421,4.1339,3.9436,4.0355,2672700.0],["2015-05-13",4.0486,4.088,4.0224,4.0355,1345700.0],["2015-05-14",3.8386,4.2783,3.8386,4.2389,5697100.0],["2015-05-15",4.2389,4.2455,4.0027,4.0289,3473600.0],["2015-05-18",4.0027,4.1864,3.9699,4.1142,3038400.0],["2015-05-19",4.1208,4.1536,4.0158,4.0355,1619900.0],["2015-05-20",4.1339,4.2783,4.1274,4.2127,4511400.0],["2015-05-21",4.2258,4.2455,4.0814,4.1471,2496000.0],["2015-05-22",4.1667,4.3964,4.1667,4.3767,4475600.0],["2015-05-26",4.3242,4.3242,4.2127,4.2652,2662400.0],["2015-05-27",4.2455,4.357,4.1995,4.3242,1254900.0],["2015-05-28",4.2914,4.3308,4.2455,4.2848,1649200.0],["2015-05-29",4.1339,4.1339,4.0027,4.1077,4263700.0],["2015-06-01",4.1602,4.1799,4.0486,4.1077,2174900.0],["2015-06-02",4.1077,4.3111,4.1077,4.2717,2134200.0],["2015-06-03",4.2717,4.5867,4.2717,4.567,5328800.0],["2015-06-04",4.5604,4.6851,4.462,4.5998,4485000.0],["2015-06-05",4.6064,4.6786,4.5408,4.6523,3081000.0],["2015-06-08",4.6851,4.777,4.672,4.6786,3056500.0],["2015-06-09",4.6654,4.6851,4.4948,4.5801,3485300.0],["2015-06-10",4.7967,5.0788,4.7573,5.0657,8139300.0],["2015-06-11",5.1182,5.1182,4.9673,5.0001,2441400.0],["2015-06-12",4.987,5.4135,4.9738,5.361,8368600.0],["2015-06-15",5.0329,5.3872,4.9673,5.3282,4657500.0],["2015-06-16",5.3413,5.7153,5.3413,5.6431,8514700.0],["2015-06-17",5.8334,5.899,5.6956,5.7547,4809400.0],["2015-06-18",5.7416,5.7744,5.5644,5.735,4231900.0],["2015-06-19",5.6694,5.7416,5.6103,5.63,2318200.0],["2015-06-22",5.63,5.6825,5.525,5.5644,2114800.0],["2015-06-23",5.525,5.6628,5.3807,5.63,3954500.0],["2015-06-24",5.6776,5.6912,5.426,5.5348,3087400.0],["2015-06-25",5.5416,5.8272,5.5348,5.6164,2992700.0],["2015-06-26",5.6096,5.6436,5.4464,5.4804,1392300.0],["2015-06-29",5.4396,5.4736,5.3036,5.3716,2506000.0],["2015-06-30",5.4056,5.528,5.3988,5.46,1720300.0],["2015-07-01",5.5076,5.596,5.3444,5.3648,1884100.0],["2015-07-02",5.392,5.5552,5.3376,5.5212,2877800.0],["2015-07-06",5.3308,5.392,5.2016,5.2832,2861800.0],["2015-07-07",5.5892,5.8476,5.5348,5.7932,6737500.0],["2015-07-08",5.698,5.9156,5.6164,5.7592,4912700.0],["2015-07-09",5.7932,5.9564,5.732,5.834,3790800.0],["2015-07-10",5.868,5.9156,5.7252,5.8,2392000.0],["2015-07-13",5.8,5.8204,5.5892,5.7252,2630800.0],["2015-07-14",5.664,5.7592,5.63,5.7184,1537700.0],["2015-07-15",5.7184,5.7728,5.5892,5.596,1860200.0],["2015-07-16",5.5824,5.7116,5.5824,5.7116,1450800.0],["2015-07-17",5.7184,5.7796,5.664,5.6776,1312000.0],["2015-07-20",5.6572,5.6776,5.46,5.46,1506300.0],["2015-07-21",5.4464,5.5688,5.4464,5.5144,1468900.0],["2015-07-22",5.4396,5.4668,5.256,5.3716,2136100.0],["2015-07-23",5.3036,5.4668,5.3036,5.358,1127000.0],["2015-07-24",5.3308,5.4124,5.2356,5.2356,1251600.0],["2015-07-27",5.1812,5.2084,5.0317,5.0793,1608000.0],["2015-07-28",5.0861,5.1744,5.0589,5.1201,1319000.0],["2015-07-29",5.1336,5.1608,5.0317,5.0317,1080700.0],["2015-07-30",5.0045,5.0453,4.8957,4.9569,1965000.0],["2015-07-31",4.9501,5.0929,4.8345,4.8957,1744100.0],["2015-08-03",4.8209,4.9161,4.6577,4.8889,2011600.0],["2015-08-04",4.8685,4.8685,4.6713,4.6917,2589300.0],["2015-08-05",4.6849,4.7461,4.5081,4.5557,3090500.0],["2015-08-06",4.5285,4.6169,4.5081,4.5965,1408100.0],["2015-08-07",4.3517,5.0657,4.3381,4.8141,5606800.0],["2015-08-10",4.7665,4.7801,4.3721,4.4605,5862500.0],["2015-08-11",4.4265,4.7189,4.4197,4.6237,2388700.0],["2015-08-12",4.5285,4.6305,4.4265,4.5965,1944400.0],["2015-08-13",4.5693,4.7189,4.5285,4.6101,1309500.0],["2015-08-14",4.6101,4.6509,4.5625,4.6305,1219700.0],["2015-08-17",4.5625,4.7053,4.5625,4.6781,1262600.0],["2015-08-18",4.6373,4.6985,4.5965,4.6237,1769800.0],["2015-08-19",4.5829,4.6373,4.4945,4.5625,1798900.0],["2015-08-20",4.5557,4.6645,4.4265,4.4469,3010100.0],["2015-08-21",4.3993,4.4129,4.2565,4.2905,1928800.0],["2015-08-24",4.0457,4.3585,3.8417,4.1409,1958500.0],["2015-08-25",4.2497,4.3721,4.2497,4.3245,930000.0],["2015-08-26",4.3585,4.4061,4.2225,4.3857,1127500.0],["2015-08-27",4.3857,4.5897,4.3857,4.5829,1133600.0],["2015-08-28",4.6373,4.8073,4.6305,4.6781,1394900.0],["2015-08-31",4.7053,4.7665,4.6577,4.7053,1400000.0],["2015-09-01",4.5965,4.7053,4.4741,4.4877,1494800.0],["2015-09-02",4.5081,4.7461,4.3449,4.7325,2555900.0],["2015-09-03",4.6849,4.9297,4.6713,4.9093,2462600.0],["2015-09-04",4.8005,4.9501,4.7529,4.9297,1454800.0],["2015-09-08",4.9977,5.1201,4.9365,5.1065,1694800.0],["2015-09-09",5.0793,5.2016,4.9433,4.9705,1192700.0],["2015-09-10",4.9297,5.0589,4.8821,4.9569,868400.0],["2015-09-11",4.9025,5.0181,4.8481,5.0045,823300.0],["2015-09-14",4.9977,5.0181,4.8549,4.8617,1224400.0],["2015-09-15",4.8549,4.9977,4.8549,4.9909,1167300.0],["2015-09-16",4.9705,5.29,4.9501,5.2832,2277400.0],["2015-09-17",5.2696,5.4532,5.2016,5.3716,3251500.0],["2015-09-18",5.3036,5.4328,5.2492,5.29,1588400.0],["2015-09-21",5.324,5.3716,5.2152,5.2628,1028600.0],["2015-09-22",5.1744,5.29,5.1065,5.2084,1094900.0],["2015-09-23",5.3036,5.494,5.3036,5.392,3091400.0],["2015-09-24",5.3512,5.528,5.2832,5.5076,2355000.0],["2015-09-25",5.528,5.6096,5.3716,5.3852,1986400.0],["2015-09-28",5.358,5.3784,5.1472,5.1676,1382800.0],["2015-09-29",5.1676,5.2764,5.1065,5.1948,1498000.0],["2015-09-30",5.2492,5.4396,5.2424,5.4192,1516700.0],["2015-10-01",5.4192,5.4668,5.1676,5.2016,2028300.0],["2015-10-02",5.1404,5.3852,5.1336,5.3376,2405100.0],["2015-10-05",5.3444,5.392,5.2016,5.2832,2087500.0],["2015-10-06",5.2832,5.324,5.188,5.2288,1419400.0],["2015-10-07",5.2628,5.3036,5.1065,5.2152,2055600.0],["2015-10-08",5.2424,5.2968,5.0453,5.0589,2715100.0],["2015-10-09",5.0589,5.0861,4.8073,4.8889,2989300.0],["2015-10-12",4.8957,4.9025,4.5897,4.6645,2523000.0],["2015-10-13",4.6101,4.6781,4.5081,4.6101,1430200.0],["2015-10-14",4.5761,4.8277,4.5693,4.7937,1884300.0],["2015-10-15",4.8141,5.0113,4.7257,4.7461,2148800.0],["2015-10-16",4.7393,4.8345,4.6509,4.7325,802300.0],["2015-10-19",4.7257,4.7325,4.5557,4.6849,1332200.0],["2015-10-20",4.7053,4.7801,4.6169,4.6305,1201800.0],["2015-10-21",4.4877,4.5693,4.2701,4.2701,3379000.0],["2015-10-22",4.3653,4.3653,4.1137,4.1613,4341900.0],["2015-10-23",4.2021,4.2973,4.1817,4.2633,1703600.0],["2015-10-26",4.2361,4.3109,4.1205,4.1273,1697500.0],["2015-10-27",4.1341,4.2293,4.0797,4.0865,1812400.0],["2015-10-28",4.0865,4.1477,4.0593,4.0661,1872000.0],["2015-10-29",4.1001,4.1001,4.0117,4.0117,1242400.0],["2015-10-30",3.9913,4.0457,3.9233,4.0253,1426600.0],["2015-11-02",4.0457,4.1817,4.0253,4.1273,1801700.0],["2015-11-03",4.1409,4.3245,4.1409,4.2769,1785200.0],["2015-11-04",4.3177,4.3857,4.2497,4.3721,2074100.0],["2015-11-05",4.3653,4.4061,4.1749,4.2021,2399900.0],["2015-11-06",4.2157,4.2905,4.0933,4.2497,1412500.0],["2015-11-09",4.2157,4.2769,4.1341,4.1953,1121400.0],["2015-11-10",4.1817,4.2225,4.0729,4.1137,1372200.0],["2015-11-11",4.1205,4.2225,4.0865,4.1545,2355100.0],["2015-11-12",4.2157,4.3857,4.0253,4.1817,4572200.0],["2015-11-13",4.2973,4.4537,4.2633,4.3449,2854300.0],["2015-11-16",4.3041,4.5965,4.2905,4.5829,2701100.0],["2015-11-17",4.5557,4.8005,4.5557,4.7393,2928600.0],["2015-11-18",4.7189,5.154,4.6985,5.1201,5783700.0],["2015-11-19",5.0997,5.1133,4.8413,5.0045,2119400.0],["2015-11-20",4.9977,5.0929,4.9773,4.9909,927300.0],["2015-11-23",5.1065,5.3376,5.1065,5.2152,3423200.0],["2015-11-24",5.1948,5.2832,5.0725,5.2628,1837200.0],["2015-11-25",5.256,5.2628,5.1676,5.2084,972000.0],["2015-11-27",5.1948,5.3036,5.1065,5.188,959200.0],["2015-11-30",5.1676,5.2628,5.1336,5.188,1361200.0],["2015-12-01",5.2016,5.2288,5.1608,5.1744,1466400.0],["2015-12-02",5.1948,5.2084,4.9773,5.0521,2664600.0],["2015-12-03",5.2492,5.46,5.1268,5.1676,4465600.0],["2015-12-04",5.1336,5.3308,5.1133,5.2764,1959700.0],["2015-12-07",5.256,5.2696,5.0657,5.0793,1684100.0],["2015-12-08",5.0589,5.154,4.9705,5.0997,1001300.0],["2015-12-09",5.0997,5.3988,5.0861,5.3648,2571200.0],["2015-12-10",5.3376,5.5076,5.2152,5.4736,2895800.0],["2015-12-11",5.4396,5.5008,5.3988,5.4192,1734000.0],["2015-12-14",5.3648,5.426,5.1404,5.2696,1937100.0],["2015-12-15",5.324,5.3648,5.1404,5.2968,1569300.0],["2015-12-16",5.3444,5.5416,5.2968,5.392,2190400.0],["2015-12-17",5.426,5.6096,5.426,5.5688,4196300.0],["2015-12-18",5.5076,5.8068,5.5076,5.7864,4152700.0],["2015-12-21",5.7796,6.1128,5.766,6.038,4288000.0],["2015-12-22",6.038,6.0516,5.7048,5.7388,3778500.0],["2015-12-23",5.7728,5.8476,5.5892,5.6368,3242700.0],["2015-12-24",5.6436,5.7388,5.5892,5.7048,1050800.0],["2015-12-28",5.664,5.8136,5.6436,5.8136,1687500.0],["2015-12-29",5.8476,6.038,5.7864,5.8204,2016100.0],["2015-12-30",5.8068,5.8068,5.6504,5.664,1816900.0],["2015-12-31",5.6436,5.6844,5.5348,5.5756,1969900.0],["2016-01-04",5.5076,5.8816,5.4736,5.8408,3533200.0],["2016-01-05",5.902,5.902,5.494,5.5416,3630600.0],["2016-01-06",5.4668,5.5212,5.2628,5.2696,3941400.0],["2016-01-07",5.0997,5.1948,4.9093,5.0385,4381600.0],["2016-01-08",5.0521,5.3172,4.9297,4.9569,2067300.0],["2016-01-11",5.0045,5.0997,4.6985,4.8209,3547200.0],["2016-01-12",4.8685,4.9229,4.7393,4.8277,1986700.0],["2016-01-13",4.8277,4.9025,4.6917,4.7257,2056400.0],["2016-01-14",4.7257,4.9229,4.6509,4.8413,2343900.0],["2016-01-15",4.6645,4.7869,4.5693,4.6169,2424300.0],["2016-01-19",4.7257,4.8481,4.6781,4.7393,2321600.0],["2016-01-20",4.6985,4.7325,4.2565,4.6781,3870800.0],["2016-01-21",4.6849,4.7257,4.5353,4.7257,1419100.0],["2016-01-22",4.8413,4.9501,4.7801,4.9025,1390400.0],["2016-01-25",4.9637,5.0453,4.9093,4.9229,1497700.0],["2016-01-26",4.8617,5.0181,4.8209,4.9773,1096100.0],["2016-01-27",4.9773,5.0997,4.9365,4.9569,1194600.0],["2016-01-28",5.0113,5.0657,4.9637,5.0249,1902200.0],["2016-01-29",5.0385,5.3444,5.0385,5.2764,2112500.0],["2016-02-01",5.2764,5.3648,5.2152,5.2764,1599200.0],["2016-02-02",5.2492,5.2492,5.0317,5.154,1944500.0],["2016-02-03",5.2016,5.2356,5.0725,5.1812,1664300.0],["2016-02-04",5.4396,5.5756,5.1608,5.5076,3125200.0],["2016-02-05",5.5008,5.6708,5.4124,5.494,3003200.0],["2016-02-08",5.4396,5.5008,5.29,5.494,1993400.0],["2016-02-09",5.3648,5.4464,4.9705,5.0929,3375700.0],["2016-02-10",5.0725,5.29,5.0317,5.1404,827100.0],["2016-02-11",5.0861,5.1812,5.0385,5.1676,1194100.0],["2016-02-12",5.1676,5.3988,5.1065,5.3716,1183100.0],["2016-02-16",5.3784,5.7184,5.3784,5.5892,2435400.0],["2016-02-17",5.7116,5.8068,5.6572,5.7184,1374700.0],["2016-02-18",5.732,5.7456,5.4872,5.63,1238900.0],["2016-02-19",5.6096,5.8068,5.5756,5.732,1549400.0],["2016-02-22",5.7728,5.9768,5.7456,5.9428,2181800.0],["2016-02-23",6.0516,6.14,5.936,5.9836,2413000.0],["2016-02-24",5.9496,6.2828,5.8,6.2556,2741000.0],["2016-02-25",6.2896,6.2896,6.0448,6.1944,1766900.0],["2016-02-26",6.2012,6.6227,6.1536,6.5955,4148200.0],["2016-02-29",6.6295,6.8403,6.5752,6.7247,4232100.0],["2016-03-01",6.8063,7.2143,6.7995,7.1735,6545900.0],["2016-03-02",7.0987,7.1395,6.5072,6.5344,5194900.0],["2016-03-03",6.5548,6.7383,6.48,6.6975,2785100.0],["2016-03-04",6.7451,6.9695,6.6227,6.7043,2348600.0],["2016-03-07",6.7043,6.7723,6.6091,6.7247,1341800.0],["2016-03-08",6.7179,6.7791,6.5344,6.6159,1286800.0],["2016-03-09",6.6567,7.0035,6.6159,6.8675,2706100.0],["2016-03-10",6.8743,6.9899,6.7451,6.8335,1961200.0],["2016-03-11",6.8471,7.1803,6.7655,7.1803,4718000.0],["2016-03-14",7.2891,7.4727,7.2279,7.4591,4407200.0],["2016-03-15",7.4115,7.4455,7.0579,7.1395,3483100.0],["2016-03-16",7.0783,7.3979,7.0035,7.3367,1740600.0],["2016-03-17",7.3435,7.4523,7.1395,7.4183,1716500.0],["2016-03-18",7.4047,7.4455,7.0715,7.1327,4144400.0],["2016-03-21",7.1055,7.1123,6.7723,6.8811,5565700.0],["2016-03-22",6.7995,7.0715,6.7995,6.8947,2483300.0],["2016-03-23",6.9355,7.0307,6.8267,6.8539,1588000.0],["2016-03-24",6.8199,6.9491,6.7315,6.9423,1638000.0],["2016-03-28",6.9831,7.1259,6.9423,6.9899,2624600.0],["2016-03-29",7.0103,8.1594,6.9967,8.1594,13102400.0],["2016-03-30",8.1594,8.1594,7.7923,7.9283,5631200.0],["2016-03-31",7.7991,7.8875,7.5203,7.6427,4221600.0],["2016-04-01",7.6019,7.7583,7.5611,7.6223,2018900.0],["2016-04-04",7.6291,7.6427,7.2959,7.4727,2208000.0],["2016-04-05",7.3979,7.5271,7.2211,7.2483,1887200.0],["2016-04-06",7.2415,7.4795,7.0443,7.4455,3111700.0],["2016-04-07",7.4183,7.6971,7.4047,7.5815,3168900.0],["2016-04-08",7.6563,7.7243,7.5679,7.6767,2000600.0],["2016-04-11",7.7311,7.8195,7.2891,7.3095,3767300.0],["2016-04-12",7.3027,7.3367,7.0035,7.1735,3495200.0],["2016-04-13",7.2687,7.3911,7.2415,7.3095,2195100.0],["2016-04-14",7.2755,7.3027,7.0443,7.1327,1387000.0],["2016-04-15",7.1259,7.2211,7.0171,7.0511,2512300.0],["2016-04-18",7.0103,7.1531,6.8267,7.0851,2516800.0],["2016-04-19",7.2211,7.2483,6.8539,6.8607,2466800.0],["2016-04-20",6.8471,7.0987,6.7247,6.8471,3541000.0],["2016-04-21",6.9627,7.0783,6.8811,6.9831,1590700.0],["2016-04-22",6.9559,7.1871,6.9355,7.0715,2053000.0],["2016-04-25",7.1055,7.1803,6.9083,6.9355,1484800.0],["2016-04-26",7.0579,7.3979,7.0375,7.0919,2239900.0],["2016-04-27",7.0307,7.2075,6.9763,7.1735,1215800.0],["2016-04-28",7.1123,7.3435,7.0783,7.1123,2375000.0],["2016-04-29",7.1191,7.1531,6.9355,7.0647,1555100.0],["2016-05-02",7.0715,7.1667,6.8879,7.0783,1603400.0],["2016-05-03",7.0783,7.1395,6.8675,6.8743,1511900.0],["2016-05-04",6.8607,6.9491,6.7451,6.7995,1344100.0],["2016-05-05",6.8675,6.9151,6.7247,6.8335,1579000.0],["2016-05-06",6.8267,6.8267,6.446,6.7587,3994000.0],["2016-05-09",6.7995,7.2075,6.7723,6.9423,4429300.0],["2016-05-10",6.9219,7.1395,6.9083,7.1055,3384700.0],["2016-05-11",7.1259,7.3163,6.9355,7.3163,5158200.0],["2016-05-12",7.1735,7.3231,5.8612,6.1264,15729300.0],["2016-05-13",6.2488,6.4528,6.1536,6.2556,4543800.0],["2016-05-16",6.2964,6.344,5.936,5.936,4205300.0],["2016-05-17",6.0788,6.1332,5.6096,6.004,8294000.0],["2016-05-18",5.9632,6.2148,5.9564,6.1332,2585200.0],["2016-05-19",6.106,6.14,5.6572,5.766,5913000.0],["2016-05-20",5.834,6.0856,5.8,6.0448,4804400.0],["2016-05-23",6.004,6.31,5.9904,6.1944,3832100.0],["2016-05-24",6.208,6.3984,6.174,6.3236,4732300.0],["2016-05-25",6.4188,6.5208,6.242,6.2692,2683600.0],["2016-05-26",6.2828,6.4188,6.242,6.378,2066300.0],["2016-05-27",6.3576,6.4664,6.3304,6.4188,2572900.0],["2016-05-31",6.4936,6.8267,6.48,6.6567,3655700.0],["2016-06-01",6.7383,7.0579,6.6567,7.0171,4171500.0],["2016-06-02",7.0851,7.2211,6.7587,6.8879,2825700.0],["2016-06-03",6.8811,6.9627,6.8063,6.8811,1522300.0],["2016-06-06",6.9355,7.0171,6.8471,6.9763,1864700.0],["2016-06-07",7.0443,7.0851,6.9287,6.9967,1923200.0],["2016-06-08",6.9627,7.0171,6.6771,6.7655,2718100.0],["2016-06-09",6.7655,6.8471,6.5616,6.6499,2772900.0],["2016-06-10",6.548,6.5887,6.2556,6.3712,3729500.0],["2016-06-13",6.3304,6.3644,6.1536,6.174,1985700.0],["2016-06-14",6.242,6.5887,6.2352,6.5276,3650000.0],["2016-06-15",6.4528,6.6295,6.4528,6.5072,2237900.0],["2016-06-16",6.4868,6.6091,6.3916,6.5955,1555800.0],["2016-06-17",6.5887,6.6227,6.3848,6.4256,2098100.0],["2016-06-20",6.5344,6.6431,6.4324,6.4324,1613700.0],["2016-06-21",6.4256,6.4936,6.2692,6.3304,1432200.0],["2016-06-22",6.3372,6.3916,6.2216,6.344,2354000.0],["2016-06-23",6.378,6.4392,6.2964,6.3576,1202900.0],["2016-06-24",6.1128,6.1808,5.9564,6.0448,2200900.0],["2016-06-27",5.9904,6.072,5.8,5.8408,2045100.0],["2016-06-28",5.9156,6.106,5.9156,6.0856,2221300.0],["2016-06-29",6.1332,6.2148,6.0992,6.1604,1599400.0],["2016-06-30",6.1604,6.3916,5.5144,5.6164,12781200.0],["2016-07-01",5.63,5.6368,4.9365,5.0861,16837400.0],["2016-07-05",5.5008,5.596,5.3512,5.4532,7020000.0],["2016-07-06",5.5076,5.6572,5.3852,5.392,6224300.0],["2016-07-07",5.392,5.4872,5.3444,5.46,3969200.0],["2016-07-08",5.5008,5.5348,5.3716,5.46,2508000.0],["2016-07-11",5.5076,5.8204,5.5076,5.7864,3142700.0],["2016-07-12",5.8408,6.1332,5.7864,6.1196,5410300.0],["2016-07-13",6.1944,6.2964,6.1332,6.242,4162200.0],["2016-07-14",6.276,6.3576,6.1808,6.1876,2558400.0],["2016-07-15",6.2012,6.2488,6.0584,6.0992,1496500.0],["2016-07-18",6.1128,6.2964,6.038,6.2148,1865400.0],["2016-07-19",6.174,6.3304,6.1604,6.276,1754600.0],["2016-07-20",6.2967,6.5587,6.2898,6.4967,2603200.0],["2016-07-21",6.4622,6.5174,6.2622,6.2691,1937900.0],["2016-07-22",6.2139,6.2967,6.138,6.2691,2720400.0],["2016-07-25",6.2829,6.3036,6.1932,6.2277,2216300.0],["2016-07-26",6.2415,6.276,6.138,6.2277,2194100.0],["2016-07-27",6.2415,6.2484,6.1518,6.1863,1639700.0],["2016-07-28",6.1932,6.2277,6.1105,6.1794,1759300.0],["2016-07-29",6.138,6.2208,6.0829,6.1725,1271600.0],["2016-08-01",6.1656,6.2346,6.1173,6.2001,1309600.0],["2016-08-02",6.1656,6.1932,6.1105,6.1242,1349600.0],["2016-08-03",6.0967,6.207,5.9932,6.0484,1060300.0],["2016-08-04",6.0622,6.0691,5.7656,5.7863,3068200.0],["2016-08-05",5.8277,5.8484,5.5794,5.607,2719700.0],["2016-08-08",5.6208,5.6829,5.5725,5.5932,1891900.0],["2016-08-09",5.5932,5.7035,5.5794,5.607,2584100.0],["2016-08-10",5.5932,5.6208,5.5173,5.607,1937900.0],["2016-08-11",6.1242,6.1725,5.7725,6.1173,7058700.0],["2016-08-12",6.138,6.6139,6.1311,6.607,5633300.0],["2016-08-15",6.7587,6.8967,6.6622,6.8415,3458700.0],["2016-08-16",6.7932,6.9036,6.7312,6.8346,2332900.0],["2016-08-17",6.7725,6.8139,6.607,6.7725,2160000.0],["2016-08-18",6.8001,6.8139,6.6139,6.6967,1648600.0],["2016-08-19",6.676,6.7449,6.6277,6.7174,681700.0],["2016-08-22",6.6622,6.6898,6.6208,6.6484,1126600.0],["2016-08-23",6.6484,6.7243,6.6346,6.6691,747400.0],["2016-08-24",6.6691,6.7105,6.6277,6.6484,1011500.0],["2016-08-25",6.6277,6.6277,6.4001,6.4346,1630400.0],["2016-08-26",6.8277,6.8622,6.6622,6.8415,3465400.0],["2016-08-29",6.876,6.8829,6.7863,6.7863,1285100.0],["2016-08-30",6.7863,6.8622,6.6898,6.7449,951000.0],["2016-08-31",6.8277,7.3794,6.6898,7.3243,6694500.0],["2016-09-01",7.2967,7.345,6.9036,7.0553,6225800.0],["2016-09-02",7.2001,7.276,7.0898,7.2484,2635400.0],["2016-09-06",7.2691,7.345,6.9312,6.9381,4198900.0],["2016-09-07",6.9656,7.145,6.9105,7.1312,2814500.0],["2016-09-08",7.076,7.1932,7.0346,7.1587,1847200.0],["2016-09-09",7.1381,7.1587,6.8622,6.9381,2643400.0],["2016-09-12",6.6967,7.3794,6.6967,7.3794,3495000.0],["2016-09-13",7.2829,7.3794,7.1381,7.1656,3394500.0],["2016-09-14",7.1381,7.4139,7.1381,7.2898,3016200.0],["2016-09-15",7.3036,7.3863,7.2346,7.3243,1685200.0],["2016-09-16",7.3174,7.4277,7.1105,7.1725,1563200.0],["2016-09-19",7.2415,7.5519,7.2346,7.3243,3272300.0],["2016-09-20",7.3794,7.4139,7.2415,7.2622,1250700.0],["2016-09-21",7.2691,7.4139,7.1863,7.3932,1744000.0],["2016-09-22",7.476,7.4829,7.2829,7.4001,1215300.0],["2016-09-23",7.4139,7.5519,7.2967,7.4001,2268700.0],["2016-09-26",6.8898,7.0346,5.7449,5.9518,22072800.0],["2016-09-27",6.0415,6.2208,6.0415,6.1449,5802700.0],["2016-09-28",6.138,6.138,5.6553,5.7242,9593700.0],["2016-09-29",6.1036,6.1036,5.7587,5.8139,6259400.0],["2016-09-30",5.8622,5.9725,5.8415,5.9242,3692800.0],["2016-10-03",5.9242,6.0208,5.8967,5.9794,3735200.0],["2016-10-04",5.9794,6.0139,5.8622,5.9311,3766900.0],["2016-10-05",6.0001,6.0001,5.8967,5.9587,3762300.0],["2016-10-06",5.9587,5.9932,5.8967,5.9173,2448400.0],["2016-10-07",5.8829,6.007,5.8622,5.9587,3670400.0],["2016-10-10",5.9656,6.1173,5.9449,6.0346,2816000.0],["2016-10-11",5.8691,6.0001,5.7449,5.8346,5109100.0],["2016-10-12",5.8208,5.9104,5.7932,5.9036,2866400.0],["2016-10-13",5.8277,6.0139,5.8277,5.9173,4230400.0],["2016-10-14",5.8967,6.1518,5.8967,6.0277,3553000.0],["2016-10-17",5.9311,6.1518,5.9311,6.0139,2004800.0],["2016-10-18",6.0001,6.2967,6.0001,6.207,3604500.0],["2016-10-19",6.207,6.3242,5.7794,5.807,6202900.0],["2016-10-20",5.8277,5.9104,5.7587,5.7794,6003100.0],["2016-10-21",5.7587,5.7932,5.6898,5.738,1955300.0],["2016-10-24",5.7449,5.807,5.6277,5.6691,2841700.0],["2016-10-25",5.6691,5.6829,5.5035,5.5449,3232900.0],["2016-10-26",5.5242,5.6898,5.407,5.5587,2284600.0],["2016-10-27",5.5242,5.6277,5.4966,5.5242,1912600.0],["2016-10-28",5.5587,5.6208,5.4691,5.5311,1605500.0],["2016-10-31",5.5518,5.5725,5.3932,5.4139,1462700.0],["2016-11-01",5.4139,5.4346,5.3173,5.4208,1619600.0],["2016-11-02",5.4277,5.4484,5.2346,5.3173,1906800.0],["2016-11-03",5.2208,5.4346,5.2208,5.2897,1803600.0],["2016-11-04",5.2553,5.3518,5.2208,5.3104,1134600.0],["2016-11-07",5.3656,5.5587,5.338,5.3932,2584400.0],["2016-11-08",5.3656,5.4001,5.1725,5.2622,2683700.0],["2016-11-09",5.0208,5.2829,5.007,5.1449,5063000.0],["2016-11-10",5.1725,5.5932,4.8966,5.0484,6985700.0],["2016-11-11",5.0346,5.1449,4.9035,5.1173,5106100.0],["2016-11-14",5.138,5.2208,5.0001,5.138,3450600.0],["2016-11-15",5.1311,5.4208,5.1173,5.276,2887600.0],["2016-11-16",5.2966,5.476,5.276,5.4553,1658700.0],["2016-11-17",5.4415,5.5035,5.3794,5.3932,1443300.0],["2016-11-18",5.3725,5.4208,5.2622,5.3449,962200.0],["2016-11-21",5.3656,5.476,5.2415,5.3242,2142700.0],["2016-11-22",5.3518,5.3656,5.1725,5.2346,2906500.0],["2016-11-23",5.2415,5.276,5.0691,5.2622,1854200.0],["2016-11-25",5.2622,5.2829,5.0897,5.1725,1175000.0],["2016-11-28",5.1035,5.1311,4.9932,5.1035,2224000.0],["2016-11-29",5.0966,5.1242,4.9587,5.0622,3860600.0],["2016-11-30",5.1173,5.1725,5.0346,5.0828,1158500.0],["2016-12-01",5.0828,5.1242,4.8484,4.9449,3214600.0],["2016-12-02",4.9173,4.9449,4.6277,4.9311,5096300.0],["2016-12-05",4.9725,5.1173,4.9311,5.0691,2977700.0],["2016-12-06",5.0897,5.2346,5.0415,5.1518,1878600.0],["2016-12-07",5.1656,5.3311,5.1035,5.2553,1755400.0],["2016-12-08",5.2691,5.3104,5.1104,5.1449,1777500.0],["2016-12-09",5.1656,5.207,5.1035,5.1173,989200.0],["2016-12-12",5.1035,5.1173,4.9035,4.9725,4969100.0],["2016-12-13",4.938,4.9587,4.4828,4.669,21790500.0],["2016-12-14",4.669,4.6897,4.4346,4.4552,6064400.0],["2016-12-15",4.3587,4.4897,4.1173,4.3311,10540800.0],["2016-12-16",4.3311,4.3794,4.2759,4.2897,4699500.0],["2016-12-19",4.2897,4.3242,4.2001,4.207,3354000.0],["2016-12-20",4.2139,4.2415,4.1035,4.1725,6253600.0],["2016-12-21",4.1863,4.1863,4.0346,4.1173,5594000.0],["2016-12-22",4.1173,4.1794,4.0415,4.0966,4061100.0],["2016-12-23",4.0966,4.138,4.0621,4.1104,1798700.0],["2016-12-27",4.1587,4.3656,4.138,4.2897,2412500.0],["2016-12-28",4.3311,4.3932,4.2208,4.269,2213300.0],["2016-12-29",4.2415,4.2759,4.1794,4.2139,1567600.0],["2016-12-30",4.2208,4.2966,4.1518,4.1656,2748900.0],["2017-01-03",4.2621,4.3449,4.207,4.2897,3095700.0],["2017-01-04",4.3104,4.407,4.3104,4.3518,2306600.0],["2017-01-05",4.407,4.407,4.3311,4.3518,1486400.0],["2017-01-06",4.3656,4.3932,4.138,4.1725,4153600.0],["2017-01-09",4.138,4.2208,4.0828,4.1932,5008300.0],["2017-01-10",4.1725,4.207,4.0966,4.1863,7120800.0],["2017-01-11",4.138,4.1656,4.0897,4.138,4105200.0],["2017-01-12",4.1173,4.1518,3.9311,4.0483,5472200.0],["2017-01-13",4.0208,4.0552,3.9311,3.9794,4043000.0],["2017-01-17",3.9656,4.0828,3.9449,4.0001,3020100.0],["2017-01-18",3.9104,3.9449,3.8621,3.9311,3238000.0],["2017-01-19",3.9173,3.9449,3.7104,3.7656,6053200.0],["2017-01-20",3.8277,3.8277,3.7449,3.7587,2240000.0],["2017-01-23",3.7794,3.8208,3.669,3.7794,2566400.0],["2017-01-24",3.807,3.8277,3.7449,3.7932,2167400.0],["2017-01-25",3.8277,3.8346,3.6897,3.7311,3908500.0],["2017-01-26",3.7518,3.9725,3.6759,3.7725,4683700.0],["2017-01-27",3.7587,3.7587,3.6828,3.7311,2786300.0],["2017-01-30",3.6759,3.6966,3.4483,3.538,6564300.0],["2017-01-31",3.5173,3.5863,3.5104,3.5656,2615000.0],["2017-02-01",3.6001,3.6897,3.5656,3.6414,2316500.0],["2017-02-02",3.6139,3.7311,3.5863,3.669,2242800.0],["2017-02-03",3.7035,3.7311,3.5656,3.6139,3131100.0],["2017-02-06",3.6414,3.7104,3.5104,3.5449,5137800.0],["2017-02-07",3.4966,3.5311,3.4552,3.4897,2986200.0],["2017-02-08",3.5035,3.538,3.3794,3.4966,2719400.0],["2017-02-09",3.5173,3.5173,3.407,3.4139,2650500.0],["2017-02-10",3.4001,3.5173,3.3656,3.4897,2866200.0],["2017-02-13",3.5587,3.7518,3.5518,3.7035,4003000.0],["2017-02-14",3.738,4.1863,3.6897,4.1725,11791200.0],["2017-02-15",4.2208,4.407,3.8897,4.3932,13977700.0],["2017-02-16",4.6966,4.807,4.4897,4.6622,15019500.0],["2017-02-17",4.6139,4.8622,4.6001,4.7863,7310200.0],["2017-02-21",4.8277,5.207,4.8139,5.1104,8359400.0],["2017-02-22",5.1035,5.2484,4.7656,4.8277,10393500.0],["2017-02-23",4.8139,4.9794,4.807,4.8759,4997500.0],["2017-02-24",4.8553,4.8966,4.7449,4.8208,2842500.0],["2017-02-27",4.9656,4.9725,4.7587,4.7794,2913900.0],["2017-02-28",4.8553,4.8553,4.6415,4.6759,2583000.0],["2017-03-01",4.8346,4.9656,4.7173,4.938,5005600.0],["2017-03-02",4.9311,4.9725,4.8553,4.9311,2724500.0],["2017-03-03",4.9449,5.0277,4.8553,4.9725,2795500.0],["2017-03-06",4.9932,4.9932,4.8346,4.9311,2584700.0],["2017-03-07",4.9311,4.9794,4.8553,4.8828,1476000.0],["2017-03-08",5.0001,5.4829,4.9656,5.2828,9484200.0],["2017-03-09",5.4139,5.5104,5.1518,5.2346,5197400.0],["2017-03-10",5.338,5.4829,5.3104,5.3449,2945900.0],["2017-03-13",5.4484,5.4829,5.2829,5.407,2176100.0],["2017-03-14",5.3794,5.538,5.3242,5.4622,3712400.0],["2017-03-15",5.4622,5.7173,5.4622,5.6415,5822800.0],["2017-03-16",5.6415,5.6967,5.6001,5.6277,2478200.0],["2017-03-17",5.7587,5.9656,5.7173,5.9311,6507100.0],["2017-03-20",5.9725,6.1587,5.9587,6.1036,7030100.0],["2017-03-21",6.1725,6.3863,5.9863,6.007,9157700.0],["2017-03-22",6.0277,6.2967,6.0001,6.2484,5633600.0],["2017-03-23",6.2484,6.407,6.2208,6.2622,3331500.0],["2017-03-24",6.338,6.676,6.3242,6.4001,5841900.0],["2017-03-27",6.4484,6.5174,6.1518,6.5105,4783300.0],["2017-03-28",6.5518,6.6139,6.4553,6.5036,3130800.0],["2017-03-29",6.5174,6.5449,6.1863,6.4001,5116700.0],["2017-03-30",6.3863,6.4001,5.9242,6.007,8706500.0],["2017-03-31",6.0691,6.3587,5.7656,6.2898,9533500.0],["2017-04-03",6.276,6.3863,6.2415,6.3242,4051700.0],["2017-04-04",6.3105,6.3518,6.1242,6.2208,3256600.0],["2017-04-05",6.1587,6.2622,6.0001,6.2139,3865600.0],["2017-04-06",6.2139,6.407,6.1932,6.338,3355900.0],["2017-04-07",6.3174,6.538,6.3105,6.407,3533800.0],["2017-04-10",6.3794,6.4622,6.2001,6.2277,2989200.0],["2017-04-11",6.207,6.2139,5.8829,5.9587,6106200.0],["2017-04-12",5.9311,5.9311,5.4829,5.7863,7262300.0],["2017-04-13",5.738,6.1036,5.7242,5.7932,3474000.0],["2017-04-17",5.8622,5.9173,5.7656,5.7932,3197900.0],["2017-04-18",5.7242,5.7794,5.5035,5.5173,6244400.0],["2017-04-19",5.5656,5.6415,5.207,5.2484,7648100.0],["2017-04-20",5.2553,5.3104,5.0415,5.2897,4414800.0],["2017-04-21",5.3104,5.3242,5.1449,5.1656,2436200.0],["2017-04-24",5.207,5.3656,5.0484,5.3035,6081200.0],["2017-04-25",5.276,5.3863,4.8139,4.9104,11963000.0],["2017-04-26",4.9311,4.9449,4.669,4.7725,9508700.0],["2017-04-27",4.8277,4.8759,4.7242,4.738,4068700.0],["2017-04-28",4.8139,4.8622,4.7449,4.8346,2729400.0],["2017-05-01",4.8415,4.8897,4.8139,4.8622,2007000.0],["2017-05-02",4.8759,4.9518,4.8277,4.8691,1850800.0],["2017-05-03",4.8415,4.9311,4.7311,4.7587,3021900.0],["2017-05-04",4.8277,4.8346,4.5932,4.6277,2537700.0],["2017-05-05",4.6553,4.7242,4.6208,4.7242,2643100.0],["2017-05-08",4.738,4.7656,4.669,4.6966,2155900.0],["2017-05-09",4.6622,4.738,4.6346,4.6759,4299500.0],["2017-05-10",4.6621,4.738,4.5035,4.7242,5850700.0],["2017-05-11",5.1035,5.6346,4.9794,5.0001,19820300.0],["2017-05-12",5.0346,5.0346,4.607,4.6759,9668100.0],["2017-05-15",4.607,4.7173,4.5242,4.6553,5345900.0],["2017-05-16",4.6828,5.0691,4.6484,4.6828,6484700.0],["2017-05-17",4.6277,4.6759,4.4966,4.5104,6115200.0],["2017-05-18",4.5173,4.5518,4.4139,4.4759,3384200.0],["2017-05-19",4.4966,4.6828,4.4415,4.6622,3061700.0],["2017-05-22",4.6897,4.8139,4.6622,4.7794,3578900.0],["2017-05-23",4.7725,4.7863,4.6208,4.6346,1902300.0],["2017-05-24",4.6553,4.6622,4.5449,4.5656,2493600.0],["2017-05-25",4.6001,4.6828,4.5932,4.669,2095900.0],["2017-05-26",4.6897,4.8277,4.5932,4.607,2022600.0],["2017-05-30",4.5863,4.8139,4.5863,4.7242,2166500.0],["2017-05-31",4.7242,4.7311,4.607,4.7311,2540200.0],["2017-06-01",4.738,5.5035,4.7311,5.2277,12286300.0],["2017-06-02",5.338,5.476,5.1311,5.3794,6454700.0],["2017-06-05",5.3725,5.4829,5.3242,5.4277,3758000.0],["2017-06-06",5.4346,5.6829,5.3932,5.5518,5006800.0],["2017-06-07",5.5863,5.6829,5.4829,5.5242,3307400.0],["2017-06-08",5.6415,5.9242,5.5932,5.8829,6631100.0],["2017-06-09",5.8622,5.9518,5.4898,5.6139,6088900.0],["2017-06-12",5.4415,5.5656,5.3863,5.538,3291300.0],["2017-06-13",5.5587,5.6691,5.4966,5.5725,2107700.0],["2017-06-14",5.5587,5.607,5.4208,5.4553,1995000.0],["2017-06-15",5.3587,5.3863,5.1725,5.1932,3242600.0],["2017-06-16",5.2553,5.6208,5.1656,5.607,8084500.0],["2017-06-19",5.6553,5.7104,5.3104,5.4484,6678200.0],["2017-06-20",5.4622,5.4691,5.3449,5.3794,2301100.0],["2017-06-21",5.3656,5.4829,5.338,5.4415,2294300.0],["2017-06-22",5.4553,5.7242,5.4553,5.6484,3917100.0],["2017-06-23",5.7242,5.7518,5.5242,5.6346,3594200.0],["2017-06-26",5.6415,5.8139,5.6415,5.7173,2757900.0],["2017-06-27",5.7242,5.7587,5.4829,5.5518,3293100.0],["2017-06-28",5.5518,5.876,5.5449,5.8415,4093100.0],["2017-06-29",5.9311,5.9311,5.5932,5.6553,2927500.0],["2017-06-30",5.6898,5.7104,5.4829,5.6553,2783700.0],["2017-07-03",5.6553,5.7035,5.4553,5.4622,2029600.0],["2017-07-05",5.4898,5.5725,5.4622,5.4898,1988400.0],["2017-07-06",5.538,5.6553,5.4415,5.5656,2342600.0],["2017-07-07",5.5863,5.6967,5.5725,5.6277,1473100.0],["2017-07-10",5.6208,5.6691,5.4484,5.6277,2458000.0],["2017-07-11",5.5173,5.6691,5.4484,5.4966,4411700.0],["2017-07-12",5.5242,5.6898,5.4829,5.5725,3174000.0],["2017-07-13",5.5863,5.6139,5.4829,5.5242,2510900.0],["2017-07-14",5.3104,5.6277,5.1725,5.5794,8207000.0],["2017-07-17",5.5863,5.6967,5.5794,5.6415,2229200.0],["2017-07-18",5.5863,5.6484,5.5173,5.6277,2014700.0],["2017-07-19",5.6553,6.0139,5.6553,5.876,5316500.0],["2017-07-20",5.9311,6.207,5.9173,6.1105,4608600.0],["2017-07-21",6.0553,6.276,5.9242,6.1794,5626800.0],["2017-07-24",6.207,6.2277,5.9036,5.9449,3510200.0],["2017-07-25",5.9932,6.0622,5.9242,5.9656,2745400.0],["2017-07-26",6.0691,6.138,5.9863,6.007,2541100.0],["2017-07-27",6.1134,6.1347,5.7091,5.7659,4469200.0],["2017-07-28",5.7375,5.9219,5.6808,5.8368,2760300.0],["2017-07-31",5.8652,5.9148,5.7517,5.8439,3255900.0],["2017-08-01",5.8226,6.007,5.8013,5.9574,3035900.0],["2017-08-02",6.1205,6.312,5.9999,6.007,5392900.0],["2017-08-03",6.3829,6.4113,5.8297,5.8793,7629500.0],["2017-08-04",6.0708,6.0992,5.8155,5.9644,4722500.0],["2017-08-07",5.9999,6.3049,5.9715,6.2694,5906400.0],["2017-08-08",6.3049,6.39,6.1701,6.2056,3372600.0],["2017-08-09",6.1347,6.1559,5.9928,6.0708,3498600.0],["2017-08-10",5.9999,6.0354,5.6808,5.6949,5468100.0],["2017-08-11",5.7162,5.8155,5.6879,5.7871,2783200.0],["2017-08-14",5.8155,5.9999,5.8155,5.8793,2619300.0],["2017-08-15",5.8935,5.9503,5.851,5.8793,1613900.0],["2017-08-16",5.9077,5.9574,5.8368,5.9077,2122200.0],["2017-08-17",5.9077,5.9928,5.8226,5.8297,2885900.0],["2017-08-18",5.8084,5.9148,5.7091,5.8226,1654500.0],["2017-08-21",5.8368,5.9432,5.8084,5.9361,1824000.0],["2017-08-22",5.9928,6.2339,5.9786,6.1559,3490500.0],["2017-08-23",6.1205,6.3474,6.0708,6.241,2694100.0],["2017-08-24",6.241,6.2907,6.1701,6.2552,1963600.0],["2017-08-25",6.2552,6.2907,6.1347,6.1418,1461900.0],["2017-08-28",6.1418,6.2198,6.0921,6.1701,1598500.0],["2017-08-29",6.0708,6.1914,6.0354,6.1772,1502000.0],["2017-08-30",6.3829,6.5956,6.2694,6.5602,8355800.0],["2017-08-31",6.6666,7.0921,6.6453,6.9644,9229900.0],["2017-09-01",7.0566,7.546,7.0424,7.4183,10317300.0],["2017-09-05",7.4822,8.1275,7.319,8.085,18147700.0],["2017-09-06",8.3829,8.4892,7.6382,7.8651,17675200.0],["2017-09-07",7.8013,7.8297,7.1063,7.1701,15121300.0],["2017-09-08",7.319,7.3616,6.9999,7.2268,8913900.0],["2017-09-11",7.3119,8.0779,7.2907,8.0212,13754900.0],["2017-09-12",8.1488,8.163,7.5885,7.8084,11479400.0],["2017-09-13",7.8722,7.8793,7.319,7.3829,7802700.0],["2017-09-14",7.3474,7.546,7.1205,7.4325,5749300.0],["2017-09-15",7.4467,7.5105,7.2907,7.4822,4034000.0],["2017-09-18",7.4751,7.7729,7.4751,7.5885,5760500.0],["2017-09-19",7.6736,7.6736,7.2197,7.2197,5076500.0],["2017-09-20",7.2339,7.468,7.0708,7.2481,5143700.0],["2017-09-21",7.2481,7.7162,7.1843,7.3758,8982800.0],["2017-09-22",7.4183,7.4467,7.1134,7.2056,6639800.0],["2017-09-25",7.1276,7.163,6.6595,6.7375,9884200.0],["2017-09-26",6.9928,7.1134,6.7233,6.8226,7070100.0],["2017-09-27",6.929,7.2056,6.929,7.1488,6469000.0],["2017-09-28",7.2765,7.4325,7.2197,7.39,6447700.0],["2017-09-29",7.4396,7.858,7.4396,7.7517,6945500.0],["2017-10-02",7.858,8.0921,7.8226,7.9786,6959200.0],["2017-10-03",8.0495,8.1559,7.6169,7.7658,6154600.0],["2017-10-04",7.7091,7.8439,7.6098,7.6878,3307000.0],["2017-10-05",7.6807,7.7233,7.546,7.6736,2064800.0],["2017-10-06",7.6382,8.1488,7.6311,7.8226,6529200.0],["2017-10-09",7.9077,8.0353,7.6736,7.7375,3443500.0],["2017-10-10",7.7162,7.7233,7.0992,7.1843,20685600.0],["2017-10-11",6.9502,6.9928,6.6311,6.7729,19824000.0],["2017-10-12",6.78,6.9644,6.6666,6.7942,9671500.0],["2017-10-13",6.8581,6.9644,6.6027,6.6169,5704000.0],["2017-10-16",6.6382,6.8722,6.3829,6.4822,9399800.0],["2017-10-17",6.4822,6.6027,6.4042,6.5531,4645600.0],["2017-10-18",6.5956,6.8013,6.5602,6.7091,4432200.0],["2017-10-19",6.6311,6.7375,6.5247,6.7091,3998400.0],["2017-10-20",6.7233,6.7871,6.6595,6.7091,3663000.0],["2017-10-23",6.7871,6.9502,6.7375,6.9432,4511200.0],["2017-10-24",6.9502,7.2623,6.9502,7.2056,7250600.0],["2017-10-25",7.2056,7.2623,6.8155,6.8651,7723500.0],["2017-10-26",7.0141,7.3049,7.007,7.2694,5223000.0],["2017-10-27",7.4396,7.5389,7.2623,7.3545,5666500.0],["2017-10-30",7.3261,7.4963,7.0212,7.1488,4136100.0],["2017-10-31",7.2197,7.2623,7.0708,7.2339,3369200.0],["2017-11-01",7.2978,7.6807,7.2694,7.6595,6695100.0],["2017-11-02",7.6595,7.7942,7.2694,7.7658,6153100.0],["2017-11-03",7.8722,7.8722,7.5673,7.6524,5525800.0],["2017-11-06",7.6595,7.7233,7.4325,7.5176,3150700.0],["2017-11-07",7.4467,7.6027,7.3758,7.5247,2939900.0],["2017-11-08",7.5247,7.6098,7.4325,7.5602,4545200.0],["2017-11-09",7.858,7.8722,7.1914,7.468,8993100.0],["2017-11-10",7.4538,7.5105,6.9219,7.0424,6717600.0],["2017-11-13",6.9857,7.2907,6.8935,7.2339,4874900.0],["2017-11-14",7.2197,7.6311,7.1985,7.5814,4686500.0],["2017-11-15",7.5389,7.7658,7.3403,7.702,3312500.0],["2017-11-16",7.7304,8.475,7.7304,8.3829,10537700.0],["2017-11-17",8.4467,8.5105,8.1417,8.1843,8527500.0],["2017-11-20",8.1914,8.468,8.1701,8.3616,3288000.0],["2017-11-21",8.468,9.5176,8.3687,9.2906,14854300.0],["2017-11-22",9.3616,9.8438,9.1062,9.241,11507900.0],["2017-11-24",9.2268,9.2906,9.0353,9.2623,4439500.0],["2017-11-27",9.007,9.2339,8.7942,9.1488,5495800.0],["2017-11-28",9.1417,9.5034,9.1204,9.475,5286100.0],["2017-11-29",9.5034,9.8084,9.0495,9.3403,9091500.0],["2017-11-30",9.397,9.8935,9.3899,9.7374,8104900.0],["2017-12-01",9.6382,9.702,9.1488,9.5105,5538600.0],["2017-12-04",9.7091,9.7162,9.163,9.2126,5472100.0],["2017-12-05",9.0779,9.78,9.0779,9.4396,7874400.0],["2017-12-06",9.3332,9.3332,8.3403,8.5034,13831200.0],["2017-12-07",8.3687,8.5814,7.7729,7.8297,13188300.0],["2017-12-08",8.1134,8.3829,7.3545,7.4467,9014300.0],["2017-12-11",7.4963,7.8368,7.4892,7.702,5851900.0],["2017-12-12",7.8155,7.8722,7.624,7.7446,3849600.0],["2017-12-13",7.7942,7.8013,7.2694,7.3474,7375600.0],["2017-12-14",7.3758,7.4396,7.2836,7.319,3458900.0],["2017-12-15",7.319,7.5176,7.2056,7.468,3882100.0],["2017-12-18",7.5531,7.929,7.5176,7.7304,4253400.0],["2017-12-19",7.6807,7.8509,7.0637,7.0992,9623600.0],["2017-12-20",7.1772,7.1985,6.8935,6.9786,6938600.0],["2017-12-21",7.007,7.1417,6.9573,7.0779,2839900.0],["2017-12-22",7.163,7.2268,7.0212,7.0921,2546600.0],["2017-12-26",7.0921,7.1701,6.8935,7.007,2106200.0],["2017-12-27",7.1205,7.2694,6.9502,7.2623,3360200.0],["2017-12-28",7.2694,7.4751,7.2694,7.3474,3251100.0],["2017-12-29",7.3616,7.5318,7.1985,7.39,4089300.0],["2018-01-02",7.4609,7.546,7.0992,7.39,5657100.0],["2018-01-03",7.3829,7.7871,7.2694,7.7091,5117200.0],["2018-01-04",7.7304,7.7587,7.5105,7.6524,3872200.0],["2018-01-05",7.6311,7.7304,7.5389,7.6949,2314600.0],["2018-01-08",7.6949,7.6949,7.3829,7.4751,2805800.0],["2018-01-09",7.4467,7.6169,7.319,7.3616,3082700.0],["2018-01-10",7.2694,7.6736,7.1843,7.6169,4400300.0],["2018-01-11",7.624,7.6311,7.4325,7.5956,3549200.0],["2018-01-12",7.6666,7.702,7.3971,7.5885,2895300.0],["2018-01-16",7.468,7.4822,6.7588,6.9999,10482900.0],["2018-01-17",7.0495,7.0992,6.929,7.0141,3836300.0],["2018-01-18",7.007,7.085,6.8793,6.9077,3192000.0],["2018-01-19",6.9502,7.007,6.8793,6.9432,3145600.0],["2018-01-22",6.9573,6.9715,6.6382,6.6807,5209200.0],["2018-01-23",6.7375,6.7517,6.5105,6.5247,4949300.0],["2018-01-24",6.4964,6.5247,5.7091,5.7304,16865900.0],["2018-01-25",5.8723,6.1134,5.7446,5.929,8998700.0],["2018-01-26",5.9361,5.9574,5.6808,5.8652,6361700.0],["2018-01-29",5.8864,6.0496,5.8155,5.8652,4163600.0],["2018-01-30",5.8297,6.1276,5.6879,6.0496,5275200.0],["2018-01-31",6.1276,6.2269,5.9715,6.0496,3108000.0],["2018-02-01",6.0425,6.0921,5.851,5.9361,3183400.0],["2018-02-02",5.9148,6.2339,5.9148,6.0992,4227800.0],["2018-02-05",5.9432,6.0212,5.3758,5.5035,7647600.0],["2018-02-06",5.2907,5.8084,5.2481,5.6666,5364400.0],["2018-02-07",5.7233,5.7871,5.6453,5.7091,3753100.0],["2018-02-08",5.7446,5.7659,5.3829,5.4964,4392200.0],["2018-02-09",5.6028,5.7304,5.3403,5.6808,3504500.0],["2018-02-12",5.8013,5.929,5.5673,5.8793,4521700.0],["2018-02-13",5.4609,5.8155,5.3191,5.8155,6646200.0],["2018-02-14",5.6737,5.9006,5.6169,5.7659,3437900.0],["2018-02-15",5.773,5.8652,5.5318,5.8368,3637500.0],["2018-02-16",5.7517,5.773,5.5886,5.6311,2985400.0],["2018-02-20",5.6169,5.8013,5.5389,5.7659,3279600.0],["2018-02-21",5.7659,5.8155,5.6524,5.6949,1732100.0],["2018-02-22",5.6879,5.6949,5.4964,5.5815,3620700.0],["2018-02-23",5.5744,6.1559,5.5673,5.9148,5856200.0],["2018-02-26",5.9432,6.2269,5.9432,6.0283,3377100.0],["2018-02-27",6.0992,6.2978,6.0921,6.1488,3020400.0],["2018-02-28",6.1701,6.2269,5.7659,5.7942,3761700.0],["2018-03-01",5.8793,5.9786,5.6737,5.6949,3087300.0],["2018-03-02",5.6311,5.9148,5.5389,5.8864,2323600.0],["2018-03-05",5.8652,5.9503,5.7091,5.851,3047200.0],["2018-03-06",5.8581,5.9432,5.7588,5.851,2751000.0],["2018-03-07",5.7233,5.8652,5.7233,5.8155,2503200.0],["2018-03-08",5.8723,5.8793,5.4467,5.4751,4691000.0],["2018-03-09",5.3262,5.6098,5.3191,5.4964,5302800.0],["2018-03-12",5.5673,5.6737,5.3971,5.4467,3381100.0],["2018-03-13",5.468,5.5035,5.0141,5.1276,9139800.0],["2018-03-14",5.1418,5.3545,5.0283,5.2411,3776000.0],["2018-03-15",5.2907,5.39,5.0567,5.1489,3180000.0],["2018-03-16",5.1772,5.2552,5.1063,5.1914,2504800.0],["2018-03-19",5.163,5.1772,4.8935,4.9645,5099700.0],["2018-03-20",4.9645,5.0283,4.8935,4.9574,3396100.0],["2018-03-21",4.9077,5.0141,4.9006,4.9574,1969000.0],["2018-03-22",4.9077,4.9645,4.7872,4.8155,2711400.0],["2018-03-23",4.8226,4.9361,4.6879,4.7162,3938500.0],["2018-03-26",4.7588,4.9148,4.7588,4.8652,2276500.0],["2018-03-27",4.9148,4.9148,4.6099,4.6311,3803800.0],["2018-03-28",4.6099,4.6311,4.2694,4.3404,5943800.0],["2018-03-29",4.3404,4.4042,4.234,4.3687,3853700.0],["2018-04-02",4.3758,4.6737,4.3404,4.5673,3340300.0],["2018-04-03",4.6099,4.6311,4.4467,4.4893,1810500.0],["2018-04-04",4.39,4.5106,4.3475,4.4964,2286100.0],["2018-04-05",4.5389,4.6311,4.4822,4.5318,2006900.0],["2018-04-06",4.4751,4.5602,4.4113,4.5248,1646300.0],["2018-04-09",4.5248,4.8935,4.5248,4.7517,4987300.0],["2018-04-10",4.8439,4.8865,4.6311,4.8297,2819800.0],["2018-04-11",4.9148,5.3049,4.8865,5.1063,5090700.0],["2018-04-12",5.1347,5.2978,4.9006,5.1985,4982300.0],["2018-04-13",5.1418,5.2056,4.9999,5.0779,2109700.0],["2018-04-16",5.1063,5.1985,4.9999,5.1347,2050200.0],["2018-04-17",5.1772,5.3971,5.163,5.2836,2930000.0],["2018-04-18",5.2978,5.2978,5.0779,5.0921,1668100.0],["2018-04-19",5.0354,5.1985,4.9716,5.156,2126500.0],["2018-04-20",5.1418,5.2907,5.1276,5.1772,2103000.0],["2018-04-23",5.1701,5.3262,5.0708,5.1418,2739800.0],["2018-04-24",5.1418,5.2552,4.9645,4.9928,1817900.0],["2018-04-25",4.9148,4.9999,4.6099,4.8013,2734800.0],["2018-04-26",4.8155,5.0638,4.7446,4.8723,2300500.0],["2018-04-27",4.9645,5.0354,4.7943,4.8155,1692800.0],["2018-04-30",4.8226,4.9148,4.7801,4.8368,1214600.0],["2018-05-01",4.8368,4.9999,4.8226,4.9645,1341900.0],["2018-05-02",5.0708,5.1985,5.0212,5.085,2244300.0],["2018-05-03",5.0354,5.0921,4.8439,4.9716,1741200.0],["2018-05-04",4.9786,5.1701,4.929,5.1205,1432800.0],["2018-05-07",5.2127,5.2127,5.0212,5.1772,1870500.0],["2018-05-08",5.1914,5.1914,5.0779,5.1063,1518100.0],["2018-05-09",5.0921,5.0992,4.9077,4.9786,3464300.0],["2018-05-10",5.0496,5.1063,4.9006,4.929,3264500.0],["2018-05-11",4.9219,4.9928,4.7943,4.8297,2415900.0],["2018-05-14",4.8297,5.0212,4.7872,4.9716,2088700.0],["2018-05-15",4.9574,5.1276,4.9148,5.1134,1957900.0],["2018-05-16",5.0921,5.2269,5.0921,5.2269,1512100.0],["2018-05-17",5.2481,5.2552,5.1063,5.1205,1867600.0],["2018-05-18",5.0779,5.1772,5.0708,5.1701,1277800.0],["2018-05-21",5.234,5.5318,5.2198,5.3829,3745700.0],["2018-05-22",5.4254,5.5318,5.3971,5.4822,2093800.0],["2018-05-23",5.4751,5.5035,5.1134,5.1985,2977600.0],["2018-05-24",5.1559,5.234,5.0425,5.1701,1548100.0],["2018-05-25",5.1134,5.2623,5.1134,5.1843,1419100.0],["2018-05-29",5.1772,5.2836,5.0708,5.234,1656200.0],["2018-05-30",5.234,5.3474,5.1985,5.2907,1273100.0],["2018-05-31",5.3403,5.4538,5.1985,5.2836,1846900.0],["2018-06-01",5.3474,5.7588,5.2907,5.6879,5662200.0],["2018-06-04",5.7446,5.8652,5.6453,5.8226,3976400.0],["2018-06-05",5.8155,5.8793,5.7304,5.8368,1905400.0],["2018-06-06",5.8723,5.9503,5.7162,5.7588,2443700.0],["2018-06-07",5.9219,6.085,5.7801,6.0141,5571500.0],["2018-06-08",5.9432,6.0141,5.7517,6.0141,2204200.0],["2018-06-11",5.9857,6.0283,5.8723,5.9786,1196800.0],["2018-06-12",5.9786,6.0283,5.9006,5.9574,2021800.0],["2018-06-13",5.9999,6.2552,5.9644,6.1063,4078000.0],["2018-06-14",6.1488,6.2198,6.0637,6.2056,2003200.0],["2018-06-15",6.1418,6.2127,5.5886,5.7801,5417100.0],["2018-06-18",5.7091,5.7942,5.5389,5.773,2253900.0],["2018-06-19",5.7233,5.7233,5.2623,5.5035,4703100.0],["2018-06-20",5.5886,5.5957,5.4042,5.5106,1177100.0],["2018-06-21",5.5106,5.6098,5.3616,5.4325,1654100.0],["2018-06-22",5.4893,5.4964,5.39,5.4467,1809700.0],["2018-06-25",5.3474,5.4609,5.2127,5.4396,2513400.0],["2018-06-26",5.4254,5.4254,5.2411,5.4042,1202700.0],["2018-06-27",5.4325,5.6453,5.3687,5.3687,1577200.0],["2018-06-28",5.3333,5.4325,5.2127,5.234,2566500.0],["2018-06-29",5.2411,5.3758,5.2411,5.2907,1017200.0],["2018-07-02",5.2552,5.3049,5.1914,5.2411,974800.0],["2018-07-03",5.2481,5.2907,5.1205,5.1347,811600.0],["2018-07-05",5.1843,5.2765,5.0921,5.2198,1177400.0],["2018-07-06",5.2127,5.2198,5.1134,5.1347,1123600.0],["2018-07-09",5.1772,5.3403,5.1489,5.3191,1079500.0],["2018-07-10",5.3616,5.39,5.2836,5.3191,707200.0],["2018-07-11",5.2907,5.2907,5.1772,5.234,754200.0],["2018-07-12",5.3191,5.5318,5.2481,5.5176,1721200.0],["2018-07-13",5.5389,5.6737,5.4538,5.546,1145200.0],["2018-07-16",5.5318,5.8155,5.5318,5.7942,1828500.0],["2018-07-17",5.7233,5.8155,5.5318,5.5389,1884800.0],["2018-07-18",5.5677,5.6036,5.2803,5.5677,2397900.0],["2018-07-19",5.5677,5.5892,5.3952,5.4815,1159600.0],["2018-07-20",5.4743,5.4886,5.345,5.4383,958700.0],["2018-07-23",5.4527,5.5317,5.3306,5.4671,1011000.0],["2018-07-24",5.4886,5.503,5.23,5.2803,1809500.0],["2018-07-25",5.2803,5.3306,5.1654,5.2516,1662300.0],["2018-07-26",5.2228,5.23,5.1294,5.2156,1040700.0],["2018-07-27",5.2444,5.2731,5.1222,5.1366,881800.0],["2018-07-30",5.1222,5.151,4.9283,4.957,2468400.0],["2018-07-31",4.9426,4.9498,4.7487,4.7487,3013200.0],["2018-08-01",4.7487,4.8708,4.7487,4.7774,1886900.0],["2018-08-02",4.7559,4.7702,4.5403,4.684,3406600.0],["2018-08-03",4.7559,4.7559,4.6337,4.6409,1758700.0],["2018-08-06",4.6337,4.6984,4.605,4.6768,1006800.0],["2018-08-07",4.6768,4.8995,4.6768,4.7271,2082800.0],["2018-08-08",4.7559,4.8852,4.7056,4.7487,2945400.0],["2018-08-09",4.8349,4.8852,4.6912,4.7559,2336000.0],["2018-08-10",4.684,4.763,4.6697,4.7128,1493300.0],["2018-08-13",4.6912,4.8708,4.684,4.7343,2011000.0],["2018-08-14",4.7343,4.7702,4.6696,4.6696,1716600.0],["2018-08-15",4.6625,4.6696,4.2458,4.2961,5524200.0],["2018-08-16",4.2817,4.3679,4.1668,4.2171,3705800.0],["2018-08-17",4.2027,4.2242,4.0949,4.1596,2177000.0],["2018-08-20",4.1739,4.3607,4.138,4.3104,1822900.0],["2018-08-21",4.332,4.6265,4.332,4.4829,2590600.0],["2018-08-22",4.4613,4.5834,4.4613,4.5332,1046600.0],["2018-08-23",4.5403,4.5978,4.4757,4.4972,790900.0],["2018-08-24",4.5188,4.6481,4.49,4.5906,1213400.0],["2018-08-27",4.6194,4.6984,4.5619,4.6122,1258000.0],["2018-08-28",4.6625,4.7343,4.605,4.6265,1181500.0],["2018-08-29",4.6265,4.6912,4.5906,4.6912,954000.0],["2018-08-30",4.6768,4.6984,4.605,4.6337,758900.0],["2018-08-31",4.6122,4.6337,4.4398,4.6194,2007800.0],["2018-09-04",4.5978,4.6696,4.5332,4.6265,938300.0],["2018-09-05",4.6481,4.6696,4.5188,4.5906,859200.0],["2018-09-06",4.5978,4.6122,4.4398,4.4469,1145100.0],["2018-09-07",4.411,4.49,4.3104,4.3176,1381600.0],["2018-09-10",4.3464,4.5403,4.3392,4.5116,1648500.0],["2018-09-11",4.526,4.526,4.3823,4.4398,1143100.0],["2018-09-12",4.3967,4.4326,4.2817,4.3967,1284400.0],["2018-09-13",4.4613,4.526,4.3464,4.3464,1494500.0],["2018-09-14",4.3536,4.4757,4.3536,4.411,736900.0],["2018-09-17",4.3823,4.4829,4.3607,4.3679,643400.0],["2018-09-18",4.3751,4.5332,4.3751,4.4326,995700.0],["2018-09-19",4.4254,4.4829,4.4038,4.4685,1334700.0],["2018-09-20",4.5116,4.5403,4.4182,4.5116,991700.0],["2018-09-21",4.5332,4.5403,4.2673,4.2889,2607000.0],["2018-09-24",4.2961,4.332,4.1883,4.2458,1473700.0],["2018-09-25",4.2602,4.2745,4.2027,4.2099,1095100.0],["2018-09-26",4.2099,4.2602,4.1021,4.138,2434200.0],["2018-09-27",4.1668,4.253,4.0734,4.1452,1573500.0],["2018-09-28",4.1237,4.2242,4.0806,4.2242,2582000.0],["2018-10-01",4.3751,4.5475,4.2889,4.4613,4018700.0],["2018-10-02",4.3967,4.4829,4.2889,4.3176,2277500.0],["2018-10-03",4.3607,4.6553,4.3464,4.6122,3194000.0],["2018-10-04",4.5332,4.6984,4.526,4.605,1545900.0],["2018-10-05",4.7774,4.7846,4.2027,4.3823,5411700.0],["2018-10-08",4.3823,4.5188,4.3248,4.4541,1928600.0],["2018-10-09",4.3823,4.411,4.2673,4.3607,2006200.0],["2018-10-10",4.3176,4.3536,4.0662,4.1524,2733300.0],["2018-10-11",4.1165,4.2027,4.0303,4.1165,2039200.0],["2018-10-12",4.2458,4.2889,4.1883,4.2386,1544400.0],["2018-10-15",4.2386,4.3536,4.1668,4.3033,1681700.0],["2018-10-16",4.3464,4.3967,4.3033,4.3536,1922600.0],["2018-10-17",4.3751,4.4469,4.2889,4.4182,1300100.0],["2018-10-18",4.3967,4.5619,4.3751,4.4182,1819700.0],["2018-10-19",4.4398,4.49,4.253,4.3464,1847800.0],["2018-10-22",4.3751,4.4398,4.3464,4.3823,847500.0],["2018-10-23",4.2889,4.4469,4.2458,4.3823,1357500.0],["2018-10-24",4.3392,4.3967,4.1021,4.1093,1683400.0],["2018-10-25",4.1668,4.2314,4.0303,4.0949,2314800.0],["2018-10-26",4.0446,4.0806,3.8363,3.901,2850800.0],["2018-10-29",3.9728,4.0231,3.8291,3.8866,1442200.0],["2018-10-30",3.8938,4.0087,3.8363,4.0087,1584600.0],["2018-10-31",3.98,4.1811,3.5992,3.8147,5352700.0],["2018-11-01",3.8219,3.9153,3.7357,3.8866,2913600.0],["2018-11-02",3.9225,3.9297,3.8004,3.901,2284000.0],["2018-11-05",3.901,3.9512,3.7501,3.8291,2364100.0],["2018-11-06",3.8147,3.8578,3.7501,3.7645,1694700.0],["2018-11-07",3.8076,3.9656,3.7716,3.8938,2744600.0],["2018-11-08",3.8722,3.8722,3.4053,3.4627,7079600.0],["2018-11-09",3.4627,3.4771,3.1035,3.1682,4566500.0],["2018-11-12",3.1897,3.2328,2.8664,2.8952,4115000.0],["2018-11-13",2.9096,3.0676,2.8952,2.9383,2989500.0],["2018-11-14",2.967,3.0389,2.9239,2.9383,2597900.0],["2018-11-15",2.9311,3.1107,2.9167,3.046,7574000.0],["2018-11-16",2.9958,3.4627,2.9958,3.2113,5061400.0],["2018-11-19",3.1897,3.1897,2.9527,2.967,2443700.0],["2018-11-20",2.9024,3.0029,2.8305,2.8593,2762000.0],["2018-11-21",2.9311,2.9958,2.8593,2.9598,1597500.0],["2018-11-23",2.9311,2.9742,2.9239,2.9239,998800.0],["2018-11-26",2.9383,2.9383,2.8377,2.8736,1958600.0],["2018-11-27",2.8377,2.8664,2.7802,2.8521,1611700.0],["2018-11-28",2.8736,2.8952,2.7874,2.8952,1574700.0],["2018-11-29",2.8808,3.0389,2.8808,2.9527,2316500.0],["2018-11-30",3.0317,3.0963,2.967,2.9958,2972700.0],["2018-12-03",3.0676,3.0892,2.9024,2.9383,4083400.0],["2018-12-04",2.9167,3.0173,2.8018,2.809,3864300.0],["2018-12-06",2.7371,2.7515,2.5863,2.6437,4911200.0],["2018-12-07",2.6653,2.7874,2.5935,2.6868,3876300.0],["2018-12-10",2.7012,2.7012,2.1768,2.2342,9560600.0],["2018-12-11",2.3205,2.5503,2.2558,2.4641,4807900.0],["2018-12-12",2.5144,2.7874,2.4498,2.694,5046200.0],["2018-12-13",2.7012,2.7156,2.5791,2.6366,1699100.0],["2018-12-14",2.5791,2.6797,2.5791,2.6006,1266600.0],["2018-12-17",2.6078,2.7299,2.5935,2.6509,2215700.0],["2018-12-18",2.6725,2.7012,2.4641,2.5575,2806500.0],["2018-12-19",2.5432,2.6366,2.4929,2.5288,2124300.0],["2018-12-20",2.5288,2.5288,2.3133,2.4067,2928100.0],["2018-12-21",2.4282,2.4282,2.2486,2.2989,2423500.0],["2018-12-24",2.2558,2.3707,2.1983,2.2989,2114800.0],["2018-12-26",2.3348,2.4713,2.2774,2.4138,1959800.0],["2018-12-27",2.3707,2.5288,2.3492,2.4857,1929900.0],["2018-12-28",2.5001,2.5575,2.4354,2.4929,2660900.0],["2018-12-31",2.536,2.5647,2.421,2.4641,2060400.0],["2019-01-02",2.421,2.6078,2.421,2.5072,1333900.0],["2019-01-03",2.4929,2.4929,2.3851,2.4067,1102600.0],["2019-01-04",2.4426,2.5216,2.4282,2.4785,918600.0],["2019-01-07",2.4929,2.5072,2.4067,2.4641,2426300.0],["2019-01-08",2.4641,2.4857,2.4067,2.4641,1713900.0],["2019-01-09",2.4785,2.9455,2.4785,2.8449,6122300.0],["2019-01-10",2.8305,2.888,2.7084,2.8521,1678300.0],["2019-01-11",2.9958,3.0317,2.7946,2.8449,3479900.0],["2019-01-14",2.8233,2.8233,2.7012,2.7299,2027800.0],["2019-01-15",2.7371,2.7802,2.7012,2.7156,1646300.0],["2019-01-16",2.7371,2.8233,2.6868,2.7156,1290000.0],["2019-01-17",2.7156,2.7299,2.5288,2.615,2593900.0],["2019-01-18",2.6509,2.694,2.5863,2.6366,2399300.0],["2019-01-22",2.6294,2.6294,2.5432,2.5719,1360500.0],["2019-01-23",2.5935,2.7731,2.536,2.6006,1942900.0],["2019-01-24",2.6294,2.7946,2.6078,2.7802,3044200.0],["2019-01-25",2.7299,2.8736,2.6509,2.8449,2398000.0],["2019-01-28",2.7731,2.8808,2.7731,2.8305,922200.0],["2019-01-29",2.8162,2.8736,2.7156,2.7443,1136100.0],["2019-01-30",2.7946,2.9096,2.7659,2.8233,4106600.0],["2019-01-31",2.8233,2.9024,2.7659,2.7874,1409400.0],["2019-02-01",2.7874,2.8233,2.6868,2.694,2043100.0],["2019-02-04",2.7156,2.7443,2.6222,2.6581,2904700.0],["2019-02-05",2.6797,2.8449,2.6437,2.8018,5100800.0],["2019-02-06",2.8233,2.9096,2.8162,2.8521,2665600.0],["2019-02-07",2.8162,2.8521,2.7156,2.7299,2056900.0],["2019-02-08",2.7156,2.7443,2.6581,2.694,1216000.0],["2019-02-11",2.7156,2.7587,2.694,2.7012,1374400.0],["2019-02-12",2.7299,2.809,2.7228,2.7802,1635000.0],["2019-02-13",2.7874,2.8736,2.7802,2.7802,1221000.0],["2019-02-14",2.7731,2.8593,2.7659,2.809,1337800.0],["2019-02-15",2.8305,2.8952,2.809,2.809,1494300.0],["2019-02-19",2.6294,2.967,2.6078,2.9598,4898500.0],["2019-02-20",2.9239,2.9455,2.7156,2.7443,4443100.0],["2019-02-21",2.7299,2.7946,2.7228,2.7659,1896500.0],["2019-02-22",2.7228,2.8162,2.7228,2.7587,1388900.0],["2019-02-25",2.7802,2.8233,2.6868,2.7371,2749400.0],["2019-02-26",2.7156,2.8018,2.7156,2.7443,976800.0],["2019-02-27",2.7515,2.7731,2.7012,2.7299,1210500.0],["2019-02-28",2.7156,2.7299,2.6725,2.6868,918800.0],["2019-03-01",2.7156,2.7299,2.6868,2.7012,628800.0],["2019-03-04",2.7084,2.7515,2.6725,2.7371,1530000.0],["2019-03-05",2.7371,2.7874,2.694,2.7084,1202900.0],["2019-03-06",2.694,2.7228,2.6222,2.6437,1262200.0],["2019-03-07",2.6366,2.6581,2.5288,2.5719,1194900.0],["2019-03-08",2.5432,2.5791,2.5144,2.5647,888300.0],["2019-03-11",2.5791,2.6868,2.5719,2.6509,969000.0],["2019-03-12",2.6581,2.6725,2.6078,2.6509,770200.0],["2019-03-13",2.6581,2.7012,2.6366,2.6653,1279700.0],["2019-03-14",2.6581,2.6868,2.615,2.6222,977400.0],["2019-03-15",2.6222,2.6437,2.536,2.5719,1995900.0],["2019-03-18",2.5935,2.615,2.5288,2.5719,1283100.0],["2019-03-19",2.5863,2.6294,2.5719,2.5863,739700.0],["2019-03-20",2.5719,2.5863,2.5216,2.5432,1207000.0],["2019-03-21",2.5432,2.5863,2.5144,2.5432,1460100.0],["2019-03-22",2.5216,2.5288,2.4641,2.4641,1333700.0],["2019-03-25",2.4498,2.4785,2.4067,2.4641,913000.0],["2019-03-26",2.4785,2.4929,2.4426,2.4713,649800.0],["2019-03-27",2.4713,2.4929,2.3923,2.3995,1213000.0],["2019-03-28",2.3995,2.4138,2.2989,2.3276,1705500.0],["2019-03-29",2.342,2.3492,2.2845,2.2917,1957900.0],["2019-04-01",2.2989,2.342,2.2702,2.3276,1447300.0],["2019-04-02",2.3205,2.3205,2.263,2.3133,1551200.0],["2019-04-03",2.3205,2.3851,2.2845,2.2917,1924100.0],["2019-04-04",2.2989,2.3995,2.2845,2.3779,1093600.0],["2019-04-05",2.3851,2.5144,2.3851,2.4713,1519000.0],["2019-04-08",2.457,2.5001,2.3923,2.421,895100.0],["2019-04-09",2.4138,2.457,2.342,2.3564,932400.0],["2019-04-10",2.3492,2.4138,2.3492,2.3707,689700.0],["2019-04-11",2.3707,2.3923,2.3348,2.3348,556800.0],["2019-04-12",2.3564,2.3636,2.3348,2.342,709800.0],["2019-04-15",2.342,2.3707,2.3348,2.342,604700.0],["2019-04-16",2.4067,2.4354,2.3492,2.3923,1614100.0],["2019-04-17",2.421,2.4282,2.3061,2.3133,1389600.0],["2019-04-18",2.3133,2.3348,2.2989,2.2989,766300.0],["2019-04-22",2.3133,2.4138,2.3061,2.3564,671700.0],["2019-04-23",2.3276,2.4067,2.3276,2.3851,872600.0],["2019-04-24",2.4067,2.4641,2.3779,2.457,980300.0],["2019-04-25",2.4641,2.4641,2.3636,2.3779,959100.0],["2019-04-26",2.342,2.3779,2.3061,2.3205,1185000.0],["2019-04-29",2.3276,2.3779,2.3133,2.342,1146000.0],["2019-04-30",2.3348,2.3779,2.3061,2.3276,1101000.0],["2019-05-01",2.3348,2.3564,2.3061,2.3133,643000.0],["2019-05-02",2.3205,2.421,2.3205,2.3779,1147500.0],["2019-05-03",2.3851,2.4426,2.3492,2.4138,1198300.0],["2019-05-06",2.342,2.4067,2.3205,2.3923,1009200.0],["2019-05-07",2.3707,2.4282,2.3348,2.342,1872400.0],["2019-05-08",2.3492,2.4426,2.342,2.4067,1486700.0],["2019-05-09",2.4282,2.5935,2.3995,2.5216,2882600.0],["2019-05-10",2.5216,2.615,2.4498,2.5144,1867000.0],["2019-05-13",2.4426,2.4498,2.3133,2.3348,1695600.0],["2019-05-14",2.3205,2.4713,2.3205,2.4354,1044700.0],["2019-05-15",2.4138,2.5144,2.3995,2.4498,649000.0],["2019-05-16",2.4354,2.4785,2.3923,2.4354,1412400.0],["2019-05-17",2.3995,2.4713,2.3779,2.3923,1226300.0],["2019-05-20",2.3636,2.4067,2.2271,2.2486,2435400.0],["2019-05-21",2.263,2.3133,2.2342,2.2558,1267900.0],["2019-05-22",2.263,2.2989,2.1624,2.2342,1260400.0],["2019-05-23",2.2199,2.2199,2.1409,2.1696,1965600.0],["2019-05-24",2.184,2.2199,2.0331,2.0762,1880700.0],["2019-05-28",2.0834,2.1911,2.0762,2.1265,1318900.0],["2019-05-29",2.1552,2.1983,2.148,2.1768,1052200.0],["2019-05-30",2.1911,2.4354,2.1768,2.4138,2806700.0],["2019-05-31",2.4067,2.5072,2.3779,2.421,3165200.0],["2019-06-03",2.4138,2.4713,2.3851,2.4138,1181800.0],["2019-06-04",2.421,2.5001,2.4067,2.4857,1218500.0],["2019-06-05",2.4857,2.5144,2.3995,2.421,1252100.0],["2019-06-06",2.421,2.457,2.3851,2.4067,607300.0],["2019-06-07",2.4067,2.4282,2.3923,2.4138,410400.0],["2019-06-10",2.4354,2.4785,2.4138,2.4641,792600.0],["2019-06-11",2.5001,2.5288,2.4067,2.4354,817700.0],["2019-06-12",2.421,2.4426,2.3779,2.3779,726900.0],["2019-06-13",2.3779,2.457,2.3779,2.4282,953000.0],["2019-06-14",2.4067,2.421,2.3779,2.4067,647200.0],["2019-06-17",2.3995,2.4138,2.3348,2.342,582200.0],["2019-06-18",2.3492,2.4713,2.3276,2.421,1229400.0],["2019-06-19",2.4498,2.4641,2.3707,2.421,628800.0],["2019-06-20",2.4498,2.4713,2.3851,2.421,886600.0],["2019-06-21",2.3923,2.421,2.3492,2.3923,491900.0],["2019-06-24",2.3851,2.4354,2.3779,2.3779,593100.0],["2019-06-25",2.3707,2.4138,2.3348,2.3923,766800.0],["2019-06-26",2.4138,2.5647,2.3923,2.4929,2400500.0],["2019-06-27",2.4929,2.536,2.4713,2.4713,596400.0],["2019-06-28",2.4713,2.5144,2.4713,2.5001,503200.0],["2019-07-01",2.5432,2.5863,2.4929,2.4929,778800.0],["2019-07-02",2.4929,2.5216,2.4857,2.5144,641600.0],["2019-07-03",2.5072,2.6509,2.5072,2.5575,2475200.0],["2019-07-05",2.5144,2.5575,2.5072,2.5288,520900.0],["2019-07-08",2.5144,2.536,2.421,2.4426,751000.0],["2019-07-09",2.4426,2.5432,2.4354,2.5001,1310000.0],["2019-07-10",2.5001,2.5432,2.421,2.4426,1031000.0],["2019-07-11",2.4641,2.4857,2.3851,2.4067,1183300.0],["2019-07-12",2.3707,2.3923,2.1983,2.2414,2830100.0],["2019-07-15",2.2414,2.2845,2.2199,2.2271,1239000.0],["2019-07-16",2.2271,2.2486,2.1409,2.1696,1126400.0],["2019-07-17",2.1696,2.1911,2.148,2.148,748800.0],["2019-07-18",2.1552,2.184,2.0906,2.1409,1194700.0],["2019-07-19",2.148,2.1768,2.1337,2.148,638600.0],["2019-07-22",2.1552,2.3707,2.1552,2.2558,2224500.0],["2019-07-23",2.2558,2.3348,2.2558,2.3276,1349300.0],["2019-07-24",2.2414,2.4282,2.2414,2.4067,1625000.0],["2019-07-25",2.3923,2.3995,2.2917,2.2917,1009100.0],["2019-07-26",2.3061,2.3348,2.2486,2.3061,804600.0],["2019-07-29",2.3133,2.3276,2.2702,2.2774,524000.0],["2019-07-30",2.2558,2.3061,2.2199,2.2917,600300.0],["2019-07-31",2.263,2.3205,2.2414,2.2486,344300.0],["2019-08-01",2.2414,2.3061,2.1696,2.1911,972500.0],["2019-08-02",2.1911,2.2055,2.1193,2.1409,1294300.0],["2019-08-05",2.0978,2.1409,2.0978,2.1049,1478500.0],["2019-08-06",2.1193,2.148,2.0834,2.1265,1139500.0],["2019-08-07",2.0978,2.1768,2.0978,2.1409,782600.0],["2019-08-08",2.0834,2.1696,1.8822,1.9469,4327900.0],["2019-08-09",1.875,1.8822,1.6667,1.6811,2468400.0],["2019-08-12",1.6667,1.7242,1.6092,1.6164,2026400.0],["2019-08-13",1.602,1.6667,1.5949,1.6092,1350700.0],["2019-08-14",1.5949,1.6164,1.4871,1.5015,2035900.0],["2019-08-15",1.523,1.5661,1.5087,1.5518,1221300.0],["2019-08-16",1.5518,1.5733,1.5158,1.5374,893600.0],["2019-08-19",1.5805,1.6092,1.5158,1.5158,1000700.0],["2019-08-20",1.5158,1.5446,1.4943,1.5087,766400.0],["2019-08-21",1.4943,1.5518,1.4584,1.4943,1009800.0],["2019-08-22",1.5015,1.523,1.444,1.4727,845700.0],["2019-08-23",1.4584,1.4799,1.4224,1.4224,1315000.0],["2019-08-26",1.4224,1.444,1.3865,1.3865,1559100.0],["2019-08-27",1.3793,1.4224,1.2788,1.2931,1779900.0],["2019-08-28",1.2931,1.3434,1.2213,1.3219,1955900.0],["2019-08-29",1.3362,1.365,1.3075,1.3219,1153700.0],["2019-08-30",1.3291,1.3434,1.3147,1.3219,674700.0],["2019-09-03",1.3291,1.365,1.3219,1.3578,1231900.0],["2019-09-04",1.3578,1.5805,1.3506,1.5661,2120500.0],["2019-09-05",1.5805,1.6811,1.4727,1.4871,2785100.0],["2019-09-06",1.4727,1.5661,1.4727,1.5589,957000.0],["2019-09-09",1.5589,1.6667,1.5589,1.5877,1212500.0],["2019-09-10",1.5877,1.9756,1.5877,1.911,3391400.0],["2019-09-11",1.9397,1.99,1.7026,1.7817,3118700.0],["2019-09-12",1.7673,1.8248,1.717,1.8032,782200.0],["2019-09-13",1.8104,1.8176,1.717,1.717,657400.0],["2019-09-16",1.7098,1.7601,1.6523,1.7314,950900.0],["2019-09-17",1.7026,1.7242,1.6811,1.6954,614600.0],["2019-09-18",1.6883,1.7314,1.5949,1.6452,1030300.0],["2019-09-19",1.6452,1.7098,1.6164,1.6236,519600.0],["2019-09-20",1.6308,1.6523,1.5661,1.5805,764900.0],["2019-09-23",1.5446,1.7026,1.5374,1.6523,981600.0],["2019-09-24",1.6523,1.6811,1.5446,1.5589,725100.0],["2019-09-25",1.5374,1.6092,1.5374,1.5877,348900.0],["2019-09-26",1.5949,1.6164,1.5733,1.5733,310400.0],["2019-09-27",1.5805,1.6523,1.5805,1.6164,627400.0],["2019-09-30",1.6236,1.6595,1.5805,1.6308,540600.0],["2019-10-01",1.6308,1.6667,1.5589,1.5661,724100.0],["2019-10-02",1.5589,1.5733,1.5015,1.5446,802100.0],["2019-10-03",1.5446,1.602,1.5374,1.5661,588100.0],["2019-10-04",1.5805,1.6164,1.5661,1.5877,381100.0],["2019-10-07",1.5877,1.638,1.5805,1.6236,639000.0],["2019-10-08",1.6236,1.6308,1.5661,1.5661,507900.0],["2019-10-09",1.5733,1.6092,1.5518,1.5733,886700.0],["2019-10-10",1.5661,1.6523,1.5661,1.6452,639800.0],["2019-10-11",1.6523,1.7242,1.6452,1.7026,1067200.0],["2019-10-14",1.7242,1.7242,1.6308,1.6739,587300.0],["2019-10-15",1.6667,1.717,1.6667,1.7026,352400.0],["2019-10-16",1.7026,1.7314,1.6523,1.717,689600.0],["2019-10-17",1.7242,1.7529,1.717,1.7242,432700.0],["2019-10-18",1.7242,1.7385,1.6667,1.6954,413000.0],["2019-10-21",1.7026,1.7314,1.6811,1.7026,484100.0],["2019-10-22",1.6883,1.7457,1.6883,1.717,542900.0],["2019-10-23",1.7098,1.7314,1.6667,1.6811,355100.0],["2019-10-24",1.6739,1.7026,1.6308,1.6811,529600.0],["2019-10-25",1.6811,1.7242,1.6595,1.717,407600.0],["2019-10-28",1.7242,1.7385,1.7098,1.7314,363300.0],["2019-10-29",1.7242,1.7242,1.6739,1.6883,370300.0],["2019-10-30",1.6883,1.7601,1.6523,1.717,986200.0],["2019-10-31",1.7098,1.7385,1.6739,1.6954,342100.0],["2019-11-01",1.7098,1.8463,1.6883,1.8104,1910200.0],["2019-11-04",1.8319,1.9756,1.8104,1.9756,1477200.0],["2019-11-05",1.9541,2.069,1.9181,2.0044,1528600.0],["2019-11-06",1.99,2.0115,1.8607,1.8966,1151900.0],["2019-11-07",1.8248,1.9541,1.7888,1.8248,1850200.0],["2019-11-08",1.8248,1.8679,1.796,1.796,1414300.0],["2019-11-11",1.8104,1.875,1.796,1.8607,646700.0],["2019-11-12",1.8391,1.9684,1.8248,1.9613,1187000.0],["2019-11-13",1.9972,2.0906,1.9684,2.0259,1973500.0],["2019-11-14",2.0259,2.0834,1.9828,1.9972,881700.0],["2019-11-15",2.0187,2.0259,1.8176,1.8319,1546200.0],["2019-11-18",1.8391,1.8607,1.6739,1.6739,1296800.0],["2019-11-19",1.6667,1.6667,1.5589,1.5661,2437000.0],["2019-11-20",1.5589,1.6739,1.5374,1.5733,1160500.0],["2019-11-21",1.5805,1.6523,1.5733,1.638,1253700.0],["2019-11-22",1.6452,1.6523,1.5518,1.5589,1587000.0],["2019-11-25",1.5446,1.6164,1.5446,1.5805,940100.0],["2019-11-26",1.5661,1.6164,1.5661,1.5949,769200.0],["2019-11-27",1.5877,1.6739,1.5877,1.638,864400.0],["2019-11-29",1.6164,1.7098,1.6164,1.6523,464000.0],["2019-12-02",1.6595,1.6883,1.5949,1.602,791500.0],["2019-12-03",1.5805,1.6164,1.5805,1.5949,467200.0],["2019-12-04",1.5949,1.6092,1.5661,1.5949,590900.0],["2019-12-05",1.5877,1.6308,1.5877,1.6236,388100.0],["2019-12-06",1.6236,1.6883,1.602,1.6092,705400.0],["2019-12-09",1.5949,1.6811,1.5949,1.6452,841800.0],["2019-12-10",1.638,1.6523,1.602,1.6236,1137200.0],["2019-12-11",1.6164,1.7098,1.6164,1.7098,905500.0],["2019-12-12",1.7098,1.8248,1.6739,1.7888,1032500.0],["2019-12-13",1.7601,1.8248,1.7385,1.7457,630600.0],["2019-12-16",1.7314,1.7601,1.6667,1.6811,671000.0],["2019-12-17",1.6811,1.7314,1.6667,1.717,728000.0],["2019-12-18",1.7242,1.8463,1.7242,1.8248,1152100.0],["2019-12-19",1.8248,1.8679,1.7888,1.8319,731700.0],["2019-12-20",1.8319,1.8535,1.796,1.8535,1065500.0],["2019-12-23",1.8535,1.9181,1.8463,1.9181,1013100.0],["2019-12-24",1.9181,1.9325,1.8463,1.9038,502700.0],["2019-12-26",1.9181,1.9397,1.8104,1.8176,782200.0],["2019-12-27",1.8176,1.8248,1.7888,1.796,564500.0],["2019-12-30",1.7817,1.8176,1.7601,1.796,756200.0],["2019-12-31",1.7817,1.9325,1.7745,1.911,1441500.0],["2020-01-02",1.9325,2.0115,1.9253,2.0115,1182000.0],["2020-01-03",1.9613,2.2127,1.8894,2.1983,2156300.0],["2020-01-06",2.1983,2.3564,2.1552,2.3348,2214000.0],["2020-01-07",2.3779,2.7659,2.3707,2.6006,7467700.0],["2020-01-08",2.5863,2.6868,2.5144,2.6509,2018200.0],["2020-01-09",2.6437,2.9598,2.6437,2.9383,4466800.0],["2020-01-10",2.9527,2.9814,2.6437,2.7587,3114300.0],["2020-01-13",2.7587,2.9239,2.7587,2.8377,1701000.0],["2020-01-14",2.8377,2.8952,2.7731,2.809,1388600.0],["2020-01-15",2.8377,2.8521,2.694,2.7228,1722200.0],["2020-01-16",2.694,2.8162,2.6653,2.7802,1443400.0],["2020-01-17",2.7659,2.8018,2.6797,2.694,1212500.0],["2020-01-21",2.6653,2.694,2.5719,2.6797,1370400.0],["2020-01-22",2.694,2.8449,2.6725,2.7299,1559000.0],["2020-01-23",2.7299,2.8736,2.7084,2.8377,1171100.0],["2020-01-24",2.8593,2.9096,2.7515,2.7659,1198200.0],["2020-01-27",2.6725,2.694,2.5719,2.6509,1674500.0],["2020-01-28",2.6725,2.7156,2.6222,2.6868,913900.0],["2020-01-29",2.694,2.7228,2.6509,2.6868,670400.0],["2020-01-30",2.615,2.9024,2.6078,2.8233,2526700.0],["2020-01-31",2.9096,2.9455,2.7731,2.8736,2218700.0],["2020-02-03",2.9239,3.0532,2.8952,3.0101,3206200.0],["2020-02-04",3.0604,3.1251,2.9958,3.1035,1859000.0],["2020-02-05",3.1754,3.4627,3.161,3.3262,3589800.0],["2020-02-06",3.3765,3.4555,3.2041,3.3478,2560700.0],["2020-02-07",3.3047,3.3047,3.0101,3.0676,2424500.0],["2020-02-10",2.9958,3.1969,2.9886,3.1682,1272700.0],["2020-02-11",3.1897,3.4484,3.1682,3.3621,2447900.0],["2020-02-12",3.3765,3.4412,3.2616,3.3693,1609400.0],["2020-02-13",3.5274,3.628,3.4124,3.5058,3940200.0],["2020-02-14",3.5849,3.592,3.4484,3.4771,2746800.0],["2020-02-18",3.4484,3.592,3.4268,3.4699,1796200.0],["2020-02-19",3.5202,3.6639,3.4915,3.6351,2541000.0],["2020-02-20",3.6136,3.6567,3.5274,3.5849,2183800.0],["2020-02-21",3.5633,3.6351,3.4484,3.5849,1958000.0],["2020-02-24",3.3621,3.5489,3.3119,3.4484,2030900.0],["2020-02-25",3.4699,3.513,3.2328,3.2688,2222300.0],["2020-02-26",3.2328,3.3406,3.161,3.2257,1664000.0],["2020-02-27",3.1394,3.161,2.8736,3.0101,2666000.0],["2020-02-28",2.8736,3.0676,2.7802,3.0604,1702200.0],["2020-03-02",3.0245,3.1323,2.9167,3.082,1882300.0],["2020-03-03",3.0892,3.1107,2.8952,2.9598,1353500.0],["2020-03-04",3.0101,3.0532,2.8808,3.0173,1006100.0],["2020-03-05",2.9455,3.0245,2.9096,2.9455,808000.0],["2020-03-06",2.809,2.888,2.7156,2.8018,1704500.0],["2020-03-09",2.5863,2.6581,2.5144,2.615,1502400.0],["2020-03-10",2.7299,2.7659,2.615,2.6797,813400.0],["2020-03-11",2.5647,2.6366,2.3995,2.457,1575000.0],["2020-03-12",2.2342,2.2845,2.1265,2.148,2116600.0],["2020-03-13",2.2199,2.3636,2.0834,2.1911,1743500.0],["2020-03-16",1.9325,2.0044,1.7385,1.8894,1955300.0],["2020-03-17",1.9253,1.9325,1.7314,1.7601,2051000.0],["2020-03-18",1.5877,1.7098,1.3578,1.4081,2812900.0],["2020-03-19",1.2428,1.5518,1.2428,1.4081,2956900.0],["2020-03-20",1.5087,1.8104,1.4871,1.8104,3268500.0],["2020-03-23",1.796,1.796,1.6236,1.6954,1436600.0],["2020-03-24",1.8391,1.9972,1.8176,1.8176,1962300.0],["2020-03-25",1.911,2.0259,1.8463,1.9756,1958300.0],["2020-03-26",2.0044,2.0978,1.9613,2.0475,1501200.0],["2020-03-27",1.9469,1.9828,1.8535,1.8607,1740900.0],["2020-03-30",1.9038,1.9541,1.8319,1.911,1062300.0],["2020-03-31",1.9325,2.0475,1.9325,1.9684,1210400.0],["2020-04-01",1.9325,2.0331,1.8894,1.9756,901400.0],["2020-04-02",1.9756,2.0403,1.9253,2.0331,1058200.0],["2020-04-03",2.069,2.1409,1.9469,2.0044,1444500.0],["2020-04-06",2.1121,2.184,2.0762,2.1337,1169800.0],["2020-04-07",2.184,2.2486,2.0834,2.1265,1317800.0],["2020-04-08",2.1409,2.1911,2.1121,2.184,775300.0],["2020-04-09",2.1983,2.3061,2.1983,2.2342,1246200.0],["2020-04-13",2.2271,2.3348,2.2055,2.2917,923500.0],["2020-04-14",2.3133,2.3779,2.2702,2.3564,1034800.0],["2020-04-15",2.2989,2.3636,2.2702,2.3133,684500.0],["2020-04-16",2.3348,2.3995,2.2845,2.3779,826300.0],["2020-04-17",2.4067,2.4426,2.342,2.421,816900.0],["2020-04-20",2.3205,2.4929,2.2989,2.4138,1049200.0],["2020-04-21",2.3779,2.3995,2.2774,2.2845,1122700.0],["2020-04-22",2.3205,2.3636,2.2989,2.3133,587000.0],["2020-04-23",2.3205,2.4138,2.3061,2.3492,707800.0],["2020-04-24",2.3851,2.4138,2.3133,2.3707,614900.0],["2020-04-27",2.3995,2.4929,2.3779,2.3995,1036300.0],["2020-04-28",2.4426,2.536,2.4138,2.4785,1102300.0],["2020-04-29",2.5144,2.9024,2.4857,2.8162,2823700.0],["2020-04-30",2.8593,2.8593,2.5647,2.5791,1913700.0],["2020-05-01",2.536,2.5791,2.4282,2.4426,1084300.0],["2020-05-04",2.4067,2.4929,2.2055,2.263,2414200.0],["2020-05-05",2.3061,2.4785,2.2486,2.2702,1698900.0],["2020-05-06",2.2989,2.4067,2.1911,2.2127,2667300.0],["2020-05-07",2.2127,2.3348,2.0187,2.1768,2713500.0],["2020-05-08",2.3276,2.3492,2.1911,2.3348,1597500.0],["2020-05-11",2.3133,2.4067,2.2989,2.3779,1206000.0],["2020-05-12",2.3923,2.4282,2.2989,2.3205,826300.0],["2020-05-13",2.3205,2.3205,2.1696,2.2271,1453600.0],["2020-05-14",2.184,2.2414,2.0834,2.1911,1203700.0],["2020-05-15",2.1552,2.2199,2.148,2.2199,844200.0],["2020-05-18",2.2342,2.3636,2.2342,2.342,944400.0],["2020-05-19",2.342,2.3851,2.2917,2.2989,677400.0],["2020-05-20",2.3133,2.3851,2.2558,2.2702,1056400.0],["2020-05-21",2.2342,2.3779,2.2199,2.2414,979500.0],["2020-05-22",2.2414,2.2558,2.1696,2.1911,898300.0],["2020-05-26",2.3061,2.3133,2.1696,2.1768,649800.0],["2020-05-27",2.2055,2.2414,2.0906,2.2414,1074700.0],["2020-05-28",2.2414,2.2414,2.1337,2.1409,1178600.0],["2020-05-29",2.1552,2.1768,2.0906,2.1337,834400.0],["2020-06-01",2.1265,2.1983,2.1049,2.184,729000.0],["2020-06-02",2.1049,2.2055,2.1049,2.1696,726600.0],["2020-06-03",2.184,2.4641,2.1624,2.4498,2157800.0],["2020-06-04",2.4426,2.4426,2.342,2.3636,1387300.0],["2020-06-05",2.3779,2.4785,2.3636,2.3851,1499800.0],["2020-06-08",2.4354,2.5935,2.3348,2.5935,1993800.0],["2020-06-09",2.5575,2.5575,2.3707,2.3707,1614600.0],["2020-06-10",2.3707,2.4282,2.3276,2.3851,1137200.0],["2020-06-11",2.2989,2.3492,2.184,2.1983,1135400.0],["2020-06-12",2.263,2.3636,2.2558,2.3133,957600.0],["2020-06-15",2.263,2.3348,2.2127,2.3061,675300.0],["2020-06-16",2.3779,2.4138,2.342,2.3707,773300.0],["2020-06-17",2.3707,2.3851,2.3348,2.3492,476500.0],["2020-06-18",2.3564,2.4498,2.3133,2.4498,778800.0],["2020-06-19",2.4857,2.5647,2.4282,2.4785,1442000.0],["2020-06-22",2.4498,2.4857,2.421,2.4354,590300.0],["2020-06-23",2.4641,2.4785,2.4067,2.4498,392800.0],["2020-06-24",2.4282,2.4498,2.3061,2.4067,588400.0],["2020-06-25",2.3995,2.3995,2.3205,2.3707,409100.0],["2020-06-26",2.3492,2.421,2.342,2.3995,373800.0],["2020-06-29",2.3851,2.4067,2.3276,2.342,766600.0],["2020-06-30",2.5216,3.0532,2.4138,2.9742,9352500.0],["2020-07-01",3.161,3.1897,2.7299,2.888,4427300.0],["2020-07-02",2.9958,3.0532,2.8521,2.9886,1630700.0],["2020-07-06",3.1323,3.161,2.8521,2.9096,2826100.0],["2020-07-07",2.8736,2.9239,2.7443,2.7443,1497500.0],["2020-07-08",2.7874,2.8162,2.6868,2.7299,1799200.0],["2020-07-09",2.7659,2.8593,2.6581,2.8377,1560300.0],["2020-07-10",2.8377,2.8593,2.7371,2.7874,1405600.0],["2020-07-13",2.8808,2.9886,2.6797,2.7012,1885100.0],["2020-07-14",2.694,2.7515,2.5719,2.7084,1047700.0],["2020-07-15",2.7156,2.8593,2.7012,2.8162,1636000.0],["2020-07-16",2.7659,2.7874,2.7012,2.7371,807200.0],["2020-07-17",2.7946,2.8162,2.7299,2.7731,893100.0],["2020-07-20",2.7731,2.8018,2.7371,2.7731,521000.0],["2020-07-21",2.7874,2.9598,2.7874,2.9383,1899700.0],["2020-07-22",2.9455,2.9958,2.8305,2.8593,1065600.0],["2020-07-23",2.8449,2.8593,2.7084,2.7228,1175900.0],["2020-07-24",2.694,2.7299,2.615,2.7012,686500.0],["2020-07-27",2.7587,2.8018,2.6797,2.7587,607200.0],["2020-07-28",2.7443,2.7587,2.6725,2.6797,438800.0],["2020-07-29",2.7084,2.8449,2.694,2.8305,809900.0],["2020-07-30",2.8018,2.888,2.7443,2.8449,1148700.0],["2020-07-31",2.7874,2.8018,2.7228,2.7874,896500.0],["2020-08-03",2.7371,2.967,2.7228,2.9239,2039600.0],["2020-08-04",2.9455,3.1394,2.9455,3.1394,2637700.0],["2020-08-05",3.1035,3.1251,2.9311,3.0532,1778500.0],["2020-08-06",3.1466,3.161,2.8162,2.9024,2306300.0],["2020-08-07",2.8593,2.9527,2.8521,2.8952,695700.0],["2020-08-10",2.9239,2.9527,2.7731,2.7946,1356900.0],["2020-08-11",2.8305,2.8952,2.7731,2.8018,1203300.0],["2020-08-12",2.8018,2.8449,2.7874,2.8162,781600.0],["2020-08-13",2.8305,2.9167,2.809,2.8808,1049100.0],["2020-08-14",2.8736,2.888,2.809,2.8449,557400.0],["2020-08-17",2.8233,2.8952,2.8233,2.8521,579500.0],["2020-08-18",2.8449,2.9311,2.8305,2.9096,970400.0],["2020-08-19",2.9096,2.9096,2.809,2.809,960800.0],["2020-08-20",2.7946,2.8305,2.7371,2.8018,725700.0],["2020-08-21",2.8233,2.8233,2.7371,2.7371,591600.0],["2020-08-24",2.7659,2.809,2.7515,2.7731,511800.0],["2020-08-25",2.8018,2.809,2.7371,2.809,497900.0],["2020-08-26",2.8377,2.8377,2.7515,2.7659,373100.0],["2020-08-27",2.7659,2.7731,2.6509,2.6581,1037000.0],["2020-08-28",2.6797,2.7515,2.6509,2.7299,652300.0],["2020-08-31",2.7443,2.7443,2.6868,2.7012,571400.0],["2020-09-01",2.7012,2.7443,2.6725,2.7371,507500.0],["2020-09-02",2.7371,2.7587,2.6797,2.694,436900.0],["2020-09-03",2.694,2.7228,2.4498,2.4785,1432700.0],["2020-09-04",2.4857,2.5503,2.421,2.5144,895500.0],["2020-09-08",2.4641,2.5575,2.4354,2.4354,605500.0],["2020-09-09",2.4785,2.4929,2.4282,2.4498,466900.0],["2020-09-10",2.4785,2.5216,2.4426,2.4785,686500.0],["2020-09-11",2.4713,2.5001,2.421,2.4426,321100.0],["2020-09-14",2.4857,2.6006,2.4498,2.6006,761800.0],["2020-09-15",2.6222,2.7659,2.5935,2.7659,1422100.0],["2020-09-16",2.7874,2.8018,2.694,2.7228,866000.0],["2020-09-17",2.6868,2.6868,2.6078,2.6581,528400.0],["2020-09-18",2.6653,2.6725,2.5001,2.5503,984600.0],["2020-09-21",2.5288,2.5432,2.4641,2.5216,393100.0],["2020-09-22",2.5503,2.5503,2.4426,2.4426,712400.0],["2020-09-23",2.4641,2.4929,2.4138,2.4138,362100.0],["2020-09-24",2.4067,2.4641,2.3636,2.4282,440700.0],["2020-09-25",2.4282,2.4282,2.3564,2.4067,498800.0],["2020-09-28",2.4282,2.4785,2.4067,2.4713,464100.0],["2020-09-29",2.4713,2.4929,2.421,2.4641,441300.0],["2020-09-30",2.4857,2.6006,2.4785,2.5575,979800.0],["2020-10-01",2.5935,2.6222,2.5432,2.6222,424700.0],["2020-10-02",2.5503,2.5935,2.4785,2.4929,701600.0],["2020-10-05",2.5575,2.5575,2.4426,2.4857,743800.0],["2020-10-06",2.694,2.7802,2.6222,2.6797,2193600.0],["2020-10-07",2.7012,2.7587,2.6653,2.694,738600.0],["2020-10-08",2.7299,2.7515,2.6581,2.7443,860700.0],["2020-10-09",2.7515,2.7946,2.7228,2.7802,650800.0],["2020-10-12",2.7874,2.7874,2.6725,2.6868,961800.0],["2020-10-13",2.7012,2.7228,2.6653,2.6797,597400.0],["2020-10-14",2.6797,2.7443,2.6797,2.7228,491300.0],["2020-10-15",2.7084,2.7084,2.6509,2.6868,398600.0],["2020-10-16",2.694,2.7156,2.6366,2.6509,456700.0],["2020-10-19",2.6653,2.7946,2.6653,2.7299,1000100.0],["2020-10-20",2.7371,2.7587,2.6868,2.7156,384800.0],["2020-10-21",2.7156,2.7299,2.6797,2.6868,596500.0],["2020-10-22",2.6725,2.7443,2.6581,2.7228,548700.0],["2020-10-23",2.7371,2.7802,2.7084,2.7299,630100.0],["2020-10-26",2.7156,2.7228,2.6078,2.6509,722200.0],["2020-10-27",2.6294,2.694,2.6222,2.6581,384400.0],["2020-10-28",2.6078,2.6222,2.5503,2.5791,566800.0],["2020-10-29",2.5719,2.6509,2.5503,2.6222,302200.0],["2020-10-30",2.6006,2.6222,2.5288,2.536,341600.0],["2020-11-02",2.5432,2.5647,2.4785,2.4857,469000.0],["2020-11-03",2.5001,2.5935,2.5001,2.5719,325500.0],["2020-11-04",2.5863,2.6078,2.5575,2.5719,562500.0],["2020-11-05",2.6006,2.7228,2.5863,2.7156,619700.0],["2020-11-06",2.7012,2.7659,2.6653,2.7515,445300.0],["2020-11-09",2.7802,2.8736,2.7228,2.8162,1016800.0],["2020-11-10",2.7946,2.8233,2.7299,2.7731,702500.0],["2020-11-11",2.7874,2.9455,2.7731,2.9455,1574200.0],["2020-11-12",3.0604,3.0892,2.9024,2.9167,2064800.0],["2020-11-13",2.9455,3.0245,2.9311,3.0101,1620500.0],["2020-11-16",3.0317,3.2616,3.0317,3.2544,2466800.0],["2020-11-17",3.2903,3.4915,3.1179,3.4268,2621100.0],["2020-11-18",3.513,3.5705,3.355,3.4484,1660100.0],["2020-11-19",3.434,3.5202,3.3621,3.4771,1346900.0],["2020-11-20",3.4986,3.7645,3.4627,3.707,3540200.0],["2020-11-23",3.7357,4.2458,3.707,4.2171,4630400.0],["2020-11-24",4.4469,4.4469,3.9369,4.1955,3087800.0],["2020-11-25",4.2386,4.2745,4.0949,4.1524,1597200.0],["2020-11-27",4.2027,5.0289,4.1668,4.9642,4595800.0],["2020-11-30",4.8852,4.9067,4.4829,4.7343,5235900.0],["2020-12-01",4.8708,4.9857,4.6912,4.8205,2495600.0],["2020-12-02",4.8564,5.1366,4.7199,4.957,3285800.0],["2020-12-03",5.0145,5.0145,4.6553,4.6768,2469000.0],["2020-12-04",4.6912,4.9067,4.684,4.8924,1667700.0],["2020-12-07",4.9139,4.9786,4.8205,4.9786,1508300.0],["2020-12-08",4.9714,5.0217,4.763,4.8133,1729100.0],["2020-12-09",4.9211,4.9642,4.7128,4.7702,1693200.0],["2020-12-10",4.7128,5.072,4.6696,5.0432,2527500.0],["2020-12-11",4.9642,5.1797,4.763,4.8636,2663100.0],["2020-12-14",4.9857,4.9857,4.8636,4.9498,1188800.0],["2020-12-15",4.9642,5.3665,4.9067,5.1725,3603200.0],["2020-12-16",5.1869,5.2372,5.0073,5.0863,1458300.0],["2020-12-17",5.1079,5.1151,4.799,4.8061,2412600.0],["2020-12-18",4.8708,4.9139,4.7271,4.8133,2885200.0],["2020-12-21",4.6768,4.9283,4.6481,4.9139,1638100.0],["2020-12-22",4.8708,4.9857,4.8421,4.9067,1053900.0],["2020-12-23",4.9211,5.1007,4.8995,4.9139,1487900.0],["2020-12-24",4.9355,4.9786,4.7559,4.8564,927300.0],["2020-12-28",4.9211,5.1654,4.8564,4.9642,2695800.0],["2020-12-29",5.0289,5.1079,4.8205,4.8564,1590200.0],["2020-12-30",4.8924,5.9628,4.878,5.8622,11584000.0],["2020-12-31",5.776,5.8047,5.2156,5.309,5376600.0],["2021-01-04",5.4886,5.5246,5.036,5.1294,3065400.0],["2021-01-05",5.1294,5.345,5.1079,5.2947,1617500.0],["2021-01-06",5.3162,5.5246,5.1294,5.2587,2704100.0],["2021-01-07",5.6539,5.6754,5.4024,5.5748,2947600.0],["2021-01-08",5.6467,5.6682,5.2731,5.3737,2418600.0],["2021-01-11",5.3018,5.9843,5.2731,5.8119,4123400.0],["2021-01-12",5.8335,5.8981,5.6108,5.8335,1686300.0],["2021-01-13",5.8622,6.1639,5.7616,6.1065,2868000.0],["2021-01-14",6.1783,6.516,6.1424,6.1999,3491100.0],["2021-01-15",6.1783,6.1855,5.7544,5.7975,2682300.0],["2021-01-19",5.8981,6.049,5.8622,6.0059,1947300.0],["2021-01-20",6.0705,6.2142,5.9197,6.0777,1567100.0],["2021-01-21",6.1639,6.3435,5.9915,6.3148,2043900.0],["2021-01-22",6.2933,6.3435,6.1424,6.243,1189400.0],["2021-01-25",6.4082,6.4872,6.0418,6.3292,3048900.0],["2021-01-26",6.322,7.0979,6.3076,7.0117,7756100.0],["2021-01-27",6.9542,7.3852,6.6094,7.1122,6028200.0],["2021-01-28",7.3062,7.3278,6.753,6.8033,3061300.0],["2021-01-29",6.8608,7.2775,6.7243,6.8105,3534200.0],["2021-02-01",7.1482,8.0605,7.0117,7.9169,8756200.0],["2021-02-02",8.1539,8.1898,7.5505,7.8378,4134100.0],["2021-02-03",7.9528,8.1036,7.7588,8.0318,3203300.0],["2021-02-04",8.2617,8.4988,7.378,7.8019,6661700.0],["2021-02-05",7.8306,9.1238,7.5648,9.0232,9562100.0],["2021-02-08",9.5476,10.8911,9.3537,10.8551,12333900.0],["2021-02-09",10.7977,12.8451,10.5031,10.9845,13315500.0],["2021-02-10",11.4442,11.8394,10.8982,10.9845,6111000.0],["2021-02-11",11.1712,11.2934,10.302,10.9701,5194000.0],["2021-02-12",10.7905,11.6382,10.6324,11.3939,3704900.0],["2021-02-16",11.7819,12.019,11.1138,11.4586,4697800.0],["2021-02-17",11.2072,11.5951,10.5462,10.9485,3611500.0],["2021-02-18",10.4888,10.6899,9.6554,10.1727,6804800.0],["2021-02-19",10.381,11.006,10.2948,10.8264,3313400.0],["2021-02-22",10.6827,11.006,10.302,10.5103,3263700.0],["2021-02-23",9.914,10.2229,8.3192,10.0218,5166200.0],["2021-02-24",9.9859,10.3594,9.7129,10.3307,2280600.0],["2021-02-25",10.2445,10.4888,9.3537,9.4542,2595600.0],["2021-02-26",9.5979,9.8709,9.1956,9.677,2603600.0],["2021-03-01",10.0433,10.266,9.7344,10.2014,2356800.0],["2021-03-02",10.6252,10.8623,9.7344,9.8422,3571200.0],["2021-03-03",9.8422,10.0002,9.0663,9.2459,2860400.0],["2021-03-04",9.0879,9.3034,8.0533,8.3335,5884000.0],["2021-03-05",8.2617,8.3694,7.1625,8.2114,5835300.0],["2021-03-08",7.9959,8.3623,7.6008,7.6223,2683500.0],["2021-03-09",8.039,8.7718,7.9384,8.6209,2974200.0],["2021-03-10",8.822,9.1884,8.3766,8.5491,2865100.0],["2021-03-11",8.8292,8.9514,8.6353,8.8149,1789000.0],["2021-03-12",8.5922,9.0088,8.4844,8.9514,1457300.0],["2021-03-15",9.1812,10.302,8.937,9.8637,7090400.0],["2021-03-16",10.1798,10.4816,9.368,9.562,5949200.0],["2021-03-17",9.2315,9.7416,9.0304,9.6195,2428000.0],["2021-03-18",9.4758,9.8063,9.1166,9.1956,2676500.0],["2021-03-19",9.2531,9.5117,9.0519,9.4542,1881200.0],["2021-03-22",9.7703,10.8982,9.562,10.3091,8352300.0],["2021-03-23",10.2804,10.3092,8.9873,9.131,5219500.0],["2021-03-24",9.4471,9.5189,8.1467,8.1898,4037700.0],["2021-03-25",7.8594,8.6784,7.7229,8.5634,3330100.0],["2021-03-26",8.585,8.9083,8.3335,8.8077,1973300.0],["2021-03-29",9.0519,9.0519,8.1898,8.2545,2527100.0],["2021-03-30",8.2617,9.3393,8.233,9.2459,2878000.0],["2021-03-31",9.3034,9.9571,9.1166,9.8063,3953500.0],["2021-04-01",10.0577,10.2804,9.6626,9.8925,3082600.0],["2021-04-05",10.1008,10.5821,9.9931,10.187,2844600.0],["2021-04-06",10.2445,10.5319,10.1511,10.3738,2341400.0],["2021-04-07",10.7474,11.6382,10.4959,10.6181,9830200.0],["2021-04-08",10.812,11.3221,10.3092,11.1353,4738400.0],["2021-04-09",10.9701,11.5304,10.9342,11.0419,3287300.0],["2021-04-12",11.1641,11.1641,9.0663,9.1453,9952200.0],["2021-04-13",9.4686,9.8278,9.1813,9.3465,3783500.0],["2021-04-14",9.4183,9.5333,9.1238,9.1884,3048700.0],["2021-04-15",9.289,9.3393,8.3838,8.5922,5377400.0],["2021-04-16",8.5993,9.0304,8.3048,8.9083,3741500.0],["2021-04-19",8.7646,9.1597,8.6281,8.9154,2626300.0],["2021-04-20",8.858,8.9514,8.4341,8.6424,2405400.0],["2021-04-21",8.585,9.2531,8.3766,9.2315,2491100.0],["2021-04-22",9.2962,9.5333,9.1022,9.3177,2390300.0],["2021-04-23",9.3537,10.029,9.2531,9.9284,2699200.0],["2021-04-26",10.029,10.3235,9.993,10.2158,2541900.0],["2021-04-27",10.3451,10.5031,10.0074,10.0721,2111300.0],["2021-04-28",10.0505,10.108,9.7201,9.9787,2246000.0],["2021-04-29",10.0793,10.0864,9.4183,9.7703,2363700.0],["2021-04-30",9.4974,9.7201,9.3609,9.4255,1973900.0],["2021-05-03",9.5548,9.5907,9.2675,9.5117,2427200.0],["2021-05-04",9.4327,9.7703,9.1453,9.483,6323300.0],["2021-05-05",9.3896,9.4399,8.6784,8.822,4473600.0],["2021-05-06",9.483,9.4973,8.3407,8.9298,8146400.0],["2021-05-07",9.2315,9.9068,9.0232,9.2387,5763900.0],["2021-05-10",9.3034,9.3968,8.6712,8.8364,4491700.0],["2021-05-11",8.3694,8.9083,8.2258,8.9011,4689000.0],["2021-05-12",8.6281,8.743,7.9169,8.0031,5453000.0],["2021-05-13",8.197,8.2761,7.5505,7.7516,5095800.0],["2021-05-14",7.9671,8.1467,7.8594,7.9528,4508800.0],["2021-05-17",7.8522,7.9384,7.5217,7.6941,5446800.0],["2021-05-18",7.96,8.0749,7.7444,7.8737,5807100.0],["2021-05-19",7.7013,8.0821,7.5864,8.0246,5518100.0],["2021-05-20",7.9169,8.0462,7.3637,7.5505,8597200.0],["2021-05-21",7.6151,7.6439,7.2631,7.4427,4392400.0],["2021-05-24",7.5936,8.2976,7.5145,8.2545,6106800.0],["2021-05-25",8.3694,8.4341,7.7229,7.9456,5163200.0],["2021-05-26",7.9025,8.2617,7.8666,8.2545,2183300.0],["2021-05-27",8.2689,8.9083,8.1683,8.8867,5239100.0],["2021-05-28",9.0879,9.4686,8.9945,9.4183,7026900.0],["2021-06-01",9.5189,9.5907,8.9442,9.0304,5724200.0],["2021-06-02",9.0232,9.4758,8.6065,9.4542,4518500.0],["2021-06-03",9.1381,9.3321,8.9011,9.2315,2379400.0],["2021-06-04",9.289,9.8709,9.2028,9.6267,5289900.0],["2021-06-07",9.6267,10.4816,9.483,10.3666,6148700.0],["2021-06-08",10.3451,10.4025,9.7344,10.1152,4327000.0],["2021-06-09",10.0793,10.3882,9.9499,10.0793,2813900.0],["2021-06-10",10.0577,10.3091,10.0002,10.0146,1736100.0],["2021-06-11",10.0793,10.2804,9.9787,10.2301,1972000.0],["2021-06-14",10.3523,11.4802,10.3523,11.3293,10313500.0],["2021-06-15",11.0276,11.1497,10.0649,10.2517,6232100.0],["2021-06-16",10.3594,10.4816,9.7416,9.9356,3899100.0],["2021-06-17",9.8709,10.5103,9.8709,10.2876,3648300.0],["2021-06-18",10.0721,10.266,9.8494,10.0577,3496600.0],["2021-06-21",10.0793,10.1655,9.7775,10.0721,2209500.0],["2021-06-22",10.0577,10.0793,9.3896,9.5117,5697500.0],["2021-06-23",9.5979,10.3379,9.5548,10.1439,3737000.0],["2021-06-24",10.2732,10.733,10.1152,10.4385,3775000.0],["2021-06-25",10.46,10.5319,10.1367,10.1583,1803200.0],["2021-06-28",10.2732,10.9198,10.1152,10.8336,3924800.0],["2021-06-29",10.7619,11.852,10.4619,11.6691,9354600.0],["2021-06-30",11.6252,12.6567,11.3984,12.1885,8366800.0],["2021-07-01",12.4958,12.547,11.4496,11.6398,5242200.0],["2021-07-02",11.8227,11.8227,10.5936,10.7838,6344100.0],["2021-07-06",11.1204,11.413,11.0253,11.2886,3361600.0],["2021-07-07",11.4496,11.5228,10.6595,10.9009,3036800.0],["2021-07-08",10.5278,10.9009,10.14,10.8643,3065900.0],["2021-07-09",10.9302,11.2228,10.5278,11.0838,3509700.0],["2021-07-12",11.0692,11.4642,10.6887,11.2594,2602100.0],["2021-07-13",11.3691,11.3691,10.9082,10.9375,2386200.0],["2021-07-14",11.0618,11.6544,10.7692,10.8204,3656000.0],["2021-07-15",10.718,10.8716,10.2863,10.4546,3212900.0],["2021-07-16",10.4985,10.5863,10.14,10.2498,2356000.0],["2021-07-19",9.9352,10.2937,9.8035,10.1693,2263100.0],["2021-07-20",10.162,10.162,9.6352,9.7889,3812800.0],["2021-07-21",9.9132,10.2717,9.8181,10.2278,2274600.0],["2021-07-22",10.2278,10.2278,9.7084,9.8693,2682700.0],["2021-07-23",9.8474,9.884,9.4011,9.6572,4102200.0],["2021-07-26",9.4304,9.8986,9.2767,9.6206,2729200.0],["2021-07-27",9.5108,9.5694,8.8158,9.306,5172300.0],["2021-07-28",9.445,9.862,9.445,9.7303,3470000.0],["2021-07-29",9.862,10.1912,9.5986,9.9864,3178500.0],["2021-07-30",9.8035,10.1766,9.6572,10.001,3667000.0],["2021-08-02",10.1693,10.3815,9.8401,10.2351,4207000.0],["2021-08-03",10.3815,10.3888,9.862,10.0522,4106100.0],["2021-08-04",10.1181,10.2863,9.9571,10.1547,3856600.0],["2021-08-05",10.718,10.8936,9.6937,9.7815,9982300.0],["2021-08-06",9.8547,10.557,9.7376,10.1839,6200300.0],["2021-08-09",10.2717,10.8424,9.8766,10.718,5305300.0],["2021-08-10",10.7765,10.9009,10.3961,10.6083,3673000.0],["2021-08-11",10.6375,10.6741,10.3668,10.6668,2754700.0],["2021-08-12",10.6522,10.6668,10.3376,10.4327,2163700.0],["2021-08-13",10.418,10.418,9.8328,9.8913,4006100.0],["2021-08-16",9.8766,9.884,9.3206,9.3279,4576100.0],["2021-08-17",9.2767,9.3645,9.0353,9.2109,3058900.0],["2021-08-18",9.2621,9.4523,9.2182,9.2841,2195700.0],["2021-08-19",9.1597,9.1743,8.6183,8.8085,5446500.0],["2021-08-20",8.8085,8.9695,8.7573,8.8085,2833500.0],["2021-08-23",9.006,9.2767,8.8524,9.2475,3872900.0],["2021-08-24",9.2621,9.3938,8.9987,9.1085,3166600.0],["2021-08-25",9.1304,9.3645,9.1085,9.2036,2161700.0],["2021-08-26",9.2182,9.2548,8.7719,8.889,3130900.0],["2021-08-27",8.8744,9.2036,8.75,9.1085,2903600.0],["2021-08-30",9.1231,9.1524,8.4573,8.6402,6532300.0],["2021-08-31",8.6183,8.7427,8.4573,8.611,6180600.0],["2021-09-01",8.7134,9.1158,8.5305,8.9695,4512400.0],["2021-09-02",9.0719,9.1377,8.9036,8.9987,2165700.0],["2021-09-03",8.9987,9.3499,8.9695,9.1524,2330900.0],["2021-09-07",9.145,9.2255,8.5524,8.5598,5024100.0],["2021-09-08",8.6183,8.6256,7.9525,8.1574,6058200.0],["2021-09-09",8.1208,8.4354,8.0842,8.2525,3198500.0],["2021-09-10",8.2964,8.8524,8.2964,8.7061,6749100.0],["2021-09-13",8.8305,8.8597,8.3988,8.472,1969400.0],["2021-09-14",8.4647,8.6915,8.2744,8.3403,2144300.0],["2021-09-15",8.3403,8.4281,8.1208,8.3988,2967800.0],["2021-09-16",8.3915,8.3915,8.1354,8.1647,2830300.0],["2021-09-17",8.0476,8.0476,7.6599,7.894,6279500.0],["2021-09-20",7.4916,7.6892,7.3672,7.5209,3888200.0],["2021-09-21",7.5794,7.6965,7.3965,7.5063,2889200.0],["2021-09-22",7.6379,7.8428,7.5648,7.7111,3445900.0],["2021-09-23",7.7623,8.033,7.6526,7.9013,3248000.0],["2021-09-24",7.8208,7.8428,7.6672,7.7916,1318600.0],["2021-09-27",7.8574,8.1208,7.7184,7.9745,1806300.0],["2021-09-28",7.8208,7.8647,7.5063,7.6014,2775800.0],["2021-09-29",7.616,7.7696,7.4185,7.455,2075500.0],["2021-09-30",7.4989,7.9598,7.4916,7.8062,2939800.0],["2021-10-01",7.7769,7.8428,7.616,7.7257,1451000.0],["2021-10-04",7.5721,7.6379,7.3819,7.477,2611200.0],["2021-10-05",7.4843,7.8062,7.4697,7.755,1849900.0],["2021-10-06",7.5136,7.6599,7.4843,7.5428,1863900.0],["2021-10-07",7.6306,7.8062,7.5867,7.6014,2299800.0],["2021-10-08",7.6526,7.6672,7.477,7.5721,1155600.0],["2021-10-11",7.5794,7.8428,7.5282,7.5648,1673900.0],["2021-10-12",7.5867,7.6818,7.3965,7.5501,1848400.0],["2021-10-13",7.5355,7.6599,7.3672,7.3819,2313500.0],["2021-10-14",7.4404,7.5209,7.2356,7.3746,3164200.0],["2021-10-15",7.4843,7.4916,7.0234,7.1624,4678900.0],["2021-10-18",7.1331,7.6965,7.06,7.5794,4475700.0],["2021-10-19",7.5648,7.8647,7.4697,7.8135,2462000.0],["2021-10-20",7.7331,7.9379,7.6818,7.8355,1977300.0],["2021-10-21",7.7916,7.9013,7.7331,7.7623,2371800.0],["2021-10-22",7.7623,7.7623,7.3746,7.5063,2020400.0],["2021-10-25",7.4185,7.7916,7.4038,7.6672,2496800.0],["2021-10-26",7.6745,7.7184,7.4185,7.4989,2416500.0],["2021-10-27",7.4843,7.6892,7.3965,7.4989,1676400.0],["2021-10-28",7.5648,7.9452,7.5648,7.8062,2677900.0],["2021-10-29",7.7623,7.8062,7.6379,7.7257,1565000.0],["2021-11-01",7.8574,8.1208,7.7331,8.0915,2596200.0],["2021-11-02",8.1281,8.333,7.7038,7.8794,4213800.0],["2021-11-03",7.8501,8.0623,7.5428,7.9598,3394100.0],["2021-11-04",8.311,8.333,7.6672,7.8428,5272500.0],["2021-11-05",7.9086,8.889,7.9086,8.3769,7393900.0],["2021-11-08",8.6256,8.7061,7.9525,8.0111,6612400.0],["2021-11-09",8.0476,8.1062,7.4111,7.4111,6428000.0],["2021-11-10",7.3453,7.4989,7.1185,7.177,4852500.0],["2021-11-11",7.2868,7.6306,7.2648,7.4916,2528200.0],["2021-11-12",7.5063,7.8501,7.5063,7.6014,2534900.0],["2021-11-15",7.6672,7.7477,7.3453,7.4697,3074600.0],["2021-11-16",7.4404,7.4916,7.2868,7.4404,1827700.0],["2021-11-17",7.4477,7.6526,7.3307,7.3453,2044800.0],["2021-11-18",7.3892,7.594,7.177,7.338,2680000.0],["2021-11-19",7.2868,7.4843,7.2429,7.316,1654600.0],["2021-11-22",7.2941,7.5721,7.1697,7.2868,2721900.0],["2021-11-23",7.3014,7.3307,6.9941,7.316,3640500.0],["2021-11-24",7.316,7.5428,7.2795,7.3892,1616800.0],["2021-11-26",7.1843,7.2868,7.06,7.2575,1994200.0],["2021-11-29",7.316,7.4916,7.2282,7.316,1786400.0],["2021-11-30",7.316,7.477,6.9356,7.2795,4293500.0],["2021-12-01",7.3965,7.616,7.2429,7.3234,3379100.0],["2021-12-02",7.2941,7.5136,7.2429,7.5136,2603400.0],["2021-12-03",7.6672,7.7477,7.2648,7.6306,4383500.0],["2021-12-06",7.6453,7.6745,7.316,7.4404,2060600.0],["2021-12-07",7.6379,8.2598,7.6233,8.172,4239900.0],["2021-12-08",8.2305,8.6622,8.2305,8.4354,4241200.0],["2021-12-09",8.2818,8.3769,7.894,8.0915,3137000.0],["2021-12-10",8.194,8.4866,8.172,8.4866,3563200.0],["2021-12-13",8.5086,8.9036,8.2013,8.4134,4178500.0],["2021-12-14",8.2598,8.3842,8.1135,8.3476,2408900.0],["2021-12-15",8.3622,8.4866,7.9013,8.4427,3407700.0],["2021-12-16",8.5451,8.5744,8.1281,8.311,3125700.0],["2021-12-17",8.2305,8.9256,8.1501,8.75,5416300.0],["2021-12-20",8.6183,8.9109,8.2964,8.4573,3816300.0],["2021-12-21",8.6768,8.7719,8.5086,8.7207,2004600.0],["2021-12-22",8.7061,9.2036,8.6256,9.167,3835200.0],["2021-12-23",9.2036,9.4231,9.0499,9.1231,2771600.0],["2021-12-27",9.2328,10.301,9.1816,10.2863,5638100.0],["2021-12-28",10.3888,10.7546,10.023,10.1327,6131200.0],["2021-12-29",10.1327,10.9082,10.0376,10.6083,4755000.0],["2021-12-30",10.7765,11.3399,10.4254,11.1057,7684600.0],["2021-12-31",11.1496,12.0715,11.0984,11.6983,8578200.0],["2022-01-03",11.8739,11.9105,9.5182,9.5255,14536500.0],["2022-01-04",9.584,9.6937,8.9768,9.0719,9329400.0],["2022-01-05",9.145,9.3426,8.6915,8.8012,6518600.0],["2022-01-06",8.7792,9.0353,8.5305,8.7792,4624500.0],["2022-01-07",8.7792,9.306,8.7792,9.2694,5624300.0],["2022-01-10",9.1816,9.5182,9.0719,9.5182,4791400.0],["2022-01-11",9.7157,9.884,9.2621,9.3792,4936200.0],["2022-01-12",9.5108,9.5474,9.1743,9.4743,2931900.0],["2022-01-13",9.5108,9.6718,9.1524,9.2767,2849400.0],["2022-01-14",9.145,9.5035,9.0426,9.4743,3679000.0],["2022-01-18",9.4011,9.6718,9.2182,9.2255,3185400.0],["2022-01-19",9.2182,9.4157,8.3915,8.4354,7064400.0],["2022-01-20",8.5744,8.7939,8.2818,8.3183,4079400.0],["2022-01-21",8.1354,8.2964,7.8721,8.033,5347200.0],["2022-01-24",7.8135,8.0111,7.338,7.9891,4820000.0],["2022-01-25",7.8428,7.8867,7.4404,7.6087,3577700.0],["2022-01-26",7.7769,8.1208,7.6087,7.6965,3989000.0],["2022-01-27",7.8428,7.8428,7.3819,7.6526,4228700.0],["2022-01-28",7.616,7.6818,7.338,7.6306,3737000.0],["2022-01-31",7.6453,8.0476,7.6453,7.9525,2632800.0],["2022-02-01",7.9964,8.1062,7.8647,7.894,2660500.0],["2022-02-02",8.033,8.0842,7.6818,7.8574,2379700.0],["2022-02-03",7.7257,7.8282,7.4038,7.4111,3172300.0],["2022-02-04",7.455,7.7843,7.4111,7.6965,2605100.0],["2022-02-07",7.755,8.0696,7.7184,7.8574,2238100.0],["2022-02-08",7.8282,8.0915,7.8062,8.0696,2197200.0],["2022-02-09",8.194,8.3988,8.0476,8.3622,3323300.0],["2022-02-10",8.2013,8.5378,8.2013,8.3403,3118400.0],["2022-02-11",8.3403,8.7134,8.1427,8.2013,4100100.0],["2022-02-14",8.1647,8.4354,8.0257,8.0476,4262000.0],["2022-02-15",8.2525,8.8963,8.2305,8.8524,3998700.0],["2022-02-16",8.7792,9.0499,8.7134,8.9695,5315700.0],["2022-02-17",8.2744,8.4573,7.3819,8.0403,10018400.0],["2022-02-18",8.2305,8.4573,7.9745,8.2671,4920000.0],["2022-02-22",8.0037,8.333,7.9818,8.0623,3209000.0],["2022-02-23",8.2232,8.4208,8.0476,8.0696,3986700.0],["2022-02-24",7.6087,8.5012,7.5648,8.4793,4385100.0],["2022-02-25",8.4573,8.6549,8.3476,8.5012,2930700.0],["2022-02-28",8.3915,8.4354,8.0696,8.1281,3741900.0],["2022-03-01",8.1208,8.194,7.9745,8.0769,2775700.0],["2022-03-02",8.0623,8.5159,8.055,8.4573,2973300.0],["2022-03-03",8.4427,8.5086,8.2086,8.2452,1973600.0],["2022-03-04",8.0842,8.2305,7.9891,8.1135,3201700.0],["2022-03-07",8.0769,8.1501,7.7989,7.8062,5779300.0],["2022-03-08",7.7843,7.9525,7.5502,7.7477,3497200.0],["2022-03-09",7.9013,8.3256,7.8721,8.1062,2595700.0],["2022-03-10",7.9379,8.0842,7.8647,8.033,2017700.0],["2022-03-11",8.172,8.172,7.7111,7.7111,2137200.0],["2022-03-14",7.6818,7.7184,7.2868,7.4185,4528500.0],["2022-03-15",7.3526,7.7111,7.2356,7.6965,2623700.0],["2022-03-16",7.8721,8.3622,7.8428,8.333,4320100.0],["2022-03-17",8.2086,8.45,8.1647,8.3988,2119600.0],["2022-03-18",8.2818,8.6256,8.2232,8.4866,2744700.0],["2022-03-21",8.3988,8.5159,8.1647,8.3037,1981700.0],["2022-03-22",8.3037,8.7719,8.3037,8.5744,3353800.0],["2022-03-23",8.4354,8.9329,8.3842,8.6695,4569100.0],["2022-03-24",8.6768,9.0426,8.611,8.7427,2973000.0],["2022-03-25",8.8231,8.8305,8.5012,8.5598,1935800.0],["2022-03-28",8.5963,8.7646,8.5451,8.7353,1674300.0],["2022-03-29",8.7792,8.8378,8.5086,8.5232,3252800.0],["2022-03-30",8.5232,8.5671,7.9964,8.0257,2850300.0],["2022-03-31",8.0257,8.0842,7.8355,7.9452,3016400.0],["2022-04-01",8.0111,8.0476,7.6965,7.8428,2625600.0],["2022-04-04",7.9233,8.1281,7.8647,8.0623,1906200.0],["2022-04-05",8.0257,8.033,7.6818,7.7038,2947400.0],["2022-04-06",7.6672,7.8282,7.4624,7.6233,2999600.0],["2022-04-07",7.4697,7.5575,7.06,7.1478,7468900.0],["2022-04-08",7.1551,7.177,6.9576,6.9576,3382300.0],["2022-04-11",6.9137,7.06,6.8039,6.8771,2231700.0],["2022-04-12",6.9868,7.0819,6.76,6.7893,1983400.0],["2022-04-13",6.8332,6.9429,6.7966,6.8698,1494200.0],["2022-04-14",6.9137,6.9576,6.6869,6.7015,1886500.0],["2022-04-18",6.6576,6.8039,6.621,6.6649,2009600.0],["2022-04-19",6.6503,6.8112,6.4747,6.7161,2257500.0],["2022-04-20",6.8112,6.9137,6.6869,6.7527,1371200.0],["2022-04-21",6.8698,6.921,6.5186,6.5479,1825400.0],["2022-04-22",6.5113,6.5991,6.2991,6.4015,2471300.0],["2022-04-25",6.3576,6.4747,6.2552,6.4308,1768100.0],["2022-04-26",6.4015,6.4601,6.2479,6.3503,2432600.0],["2022-04-27",6.3284,6.4966,6.2406,6.2698,1690000.0],["2022-04-28",6.3723,6.7308,6.2698,6.6356,2501300.0],["2022-04-29",6.5991,6.8551,6.5698,6.5771,4412300.0],["2022-05-02",6.6064,6.7966,6.5479,6.7893,2328300.0],["2022-05-03",6.7381,6.8771,6.7015,6.8259,2109300.0],["2022-05-04",6.8771,6.9795,6.6283,6.9576,1638300.0],["2022-05-05",6.8844,6.921,6.6283,6.7381,1937900.0],["2022-05-06",6.6576,6.6869,6.3503,6.4235,3409400.0],["2022-05-09",6.2918,6.365,5.8967,5.9918,4106500.0],["2022-05-10",6.0943,6.1967,5.9333,6.1308,2482500.0],["2022-05-11",6.0869,6.1821,5.8162,5.8309,2591700.0],["2022-05-12",5.4212,6.2113,5.3407,6.0796,5522200.0],["2022-05-13",6.3284,6.921,6.2845,6.8844,3914200.0],["2022-05-16",6.7381,6.9868,6.7308,6.9429,3857800.0],["2022-05-17",7.0234,7.4843,7.0234,7.2868,4467700.0],["2022-05-18",7.0892,7.2502,6.8332,6.8917,2227600.0],["2022-05-19",6.8624,7.0088,6.8039,6.8112,2165500.0],["2022-05-20",6.8551,6.9063,6.6503,6.8624,1878800.0],["2022-05-23",6.8771,6.9868,6.76,6.8698,1930400.0],["2022-05-24",6.7234,6.7234,6.4454,6.5479,2443000.0],["2022-05-25",6.5113,6.8624,6.5113,6.7673,1969600.0],["2022-05-26",6.7673,7.0088,6.7673,6.8698,2417600.0],["2022-05-27",6.9795,7.0673,6.899,6.9502,2448100.0],["2022-05-31",6.9649,7.0966,6.9283,6.9649,2177100.0],["2022-06-01",7.0673,7.2063,6.8185,6.9283,1250700.0],["2022-06-02",6.921,7.177,6.8844,7.0161,2443700.0],["2022-06-03",6.9502,6.9502,6.8185,6.899,1182700.0],["2022-06-06",6.9722,7.0892,6.8771,6.9795,1690200.0],["2022-06-07",6.8917,7.0088,6.8478,6.9941,1112700.0],["2022-06-08",6.9649,7.0746,6.8551,7.038,2187200.0],["2022-06-09",6.9429,7.3087,6.9429,7.1917,3501400.0],["2022-06-10",7.0966,7.2868,7.0673,7.1551,2291700.0],["2022-06-13",7.0234,7.0819,6.621,6.6356,3789200.0],["2022-06-14",6.7381,6.8844,6.6649,6.8039,1796500.0],["2022-06-15",6.8039,6.8624,6.621,6.7673,2474700.0],["2022-06-16",6.6283,6.6503,6.1235,6.1674,4409300.0],["2022-06-17",6.2406,6.3064,6.0577,6.2772,3024600.0],["2022-06-21",6.2186,6.6649,6.0138,6.5259,3736900.0],["2022-06-22",6.3211,6.5259,6.0869,6.5186,2975800.0],["2022-06-23",6.4601,6.6064,6.4308,6.5698,2283200.0],["2022-06-24",6.5479,6.7381,6.5259,6.5771,2708500.0],["2022-06-27",6.5844,7.0673,6.5844,6.7308,4354000.0],["2022-06-28",6.7747,6.8771,6.5113,6.5405,4192200.0],["2022-06-29",6.6936,6.8042,6.2514,6.3789,4097900.0],["2022-06-30",6.2514,6.5916,6.1323,6.3619,3067100.0],["2022-07-01",6.2173,6.3619,6.0642,6.1493,2331400.0],["2022-07-05",6.0132,6.0557,5.5709,5.605,5152200.0],["2022-07-06",5.6135,5.7325,5.4349,5.5369,3697100.0],["2022-07-07",5.6135,5.8091,5.6135,5.656,2203600.0],["2022-07-08",5.6135,5.7325,5.4859,5.6475,1766600.0],["2022-07-11",5.6135,5.6135,5.3583,5.4008,2296000.0],["2022-07-12",5.5284,5.9367,5.3838,5.4944,3071400.0],["2022-07-13",5.5029,6.1238,5.4944,5.8261,6781500.0],["2022-07-14",5.622,5.7155,5.2562,5.5879,5704500.0],["2022-07-15",5.6475,5.724,5.4604,5.5199,2251800.0],["2022-07-18",5.5794,5.7325,5.5114,5.5624,2258400.0],["2022-07-19",5.6135,5.8006,5.6135,5.69,1892900.0],["2022-07-20",5.6645,5.9537,5.622,5.9111,1589600.0],["2022-07-21",5.9537,6.3194,5.9197,6.2939,2007200.0],["2022-07-22",6.2514,6.3704,5.9452,6.0047,2061500.0],["2022-07-25",6.0387,6.0727,5.9111,6.0047,1043700.0],["2022-07-26",5.9877,6.0217,5.8686,5.9197,2124500.0],["2022-07-27",6.0302,6.1578,5.9282,6.1493,1333100.0],["2022-07-28",6.1238,6.2088,5.9792,6.1068,1332600.0],["2022-07-29",6.1068,6.2173,5.9877,6.0898,1904900.0],["2022-08-01",6.0898,6.1408,5.7921,5.8091,2030200.0],["2022-08-02",5.741,6.0813,5.7155,5.9282,1454200.0],["2022-08-03",5.9537,6.1323,5.8856,6.0898,1562800.0],["2022-08-04",6.0302,6.1238,5.9707,5.9707,1652100.0],["2022-08-05",5.9537,5.9792,5.8516,5.8941,1535700.0],["2022-08-08",5.8941,5.9962,5.8601,5.9792,1274900.0],["2022-08-09",5.9197,5.9197,5.6135,5.6815,2043400.0],["2022-08-10",5.7836,6.0302,5.7155,6.0217,1698700.0],["2022-08-11",5.6645,6.5916,5.6645,6.1408,5432100.0],["2022-08-12",6.1833,6.4895,6.0557,6.4045,4575200.0],["2022-08-15",6.4215,6.4215,6.0813,6.0898,3406400.0],["2022-08-16",6.0557,6.0983,5.9282,5.9877,2184100.0],["2022-08-17",5.9707,6.0047,5.8516,5.9537,1244200.0],["2022-08-18",5.9282,6.0642,5.8261,6.0302,1939500.0],["2022-08-19",5.9197,6.0047,5.707,5.7325,2214300.0],["2022-08-22",5.69,5.707,5.5709,5.5879,1314900.0],["2022-08-23",5.6305,5.7581,5.5965,5.622,1156400.0],["2022-08-24",5.6475,5.673,5.5624,5.5879,1298100.0],["2022-08-25",5.639,5.7921,5.6305,5.7155,1810200.0],["2022-08-26",5.724,5.7751,5.4263,5.4434,1726800.0],["2022-08-29",5.3923,5.4604,5.2988,5.3073,1288800.0],["2022-08-30",5.3838,5.4178,5.3073,5.3668,1167000.0],["2022-08-31",5.4263,5.4263,5.2562,5.2988,1004900.0],["2022-09-01",5.2562,5.2562,4.9586,5.1202,2042000.0],["2022-09-02",5.1542,5.1882,4.9926,5.0181,1109400.0],["2022-09-06",5.0521,5.0521,4.814,4.882,1750000.0],["2022-09-07",4.8395,4.865,4.7374,4.814,1253100.0],["2022-09-08",4.7629,4.8225,4.6269,4.7629,2110500.0],["2022-09-09",4.814,4.9586,4.814,4.916,1595400.0],["2022-09-12",4.9756,5.0436,4.9586,4.9841,1113700.0],["2022-09-13",4.9075,4.916,4.7204,4.7374,2002100.0],["2022-09-14",4.797,4.8055,4.6524,4.7289,1834000.0],["2022-09-15",4.7119,4.831,4.6609,4.6779,1311700.0],["2022-09-16",4.6354,4.7629,4.6098,4.7374,1505800.0],["2022-09-19",4.6524,4.7459,4.5673,4.6779,1147600.0],["2022-09-20",4.6694,4.6694,4.5758,4.5843,1112300.0],["2022-09-21",4.5758,4.6354,4.4823,4.5078,1196600.0],["2022-09-22",4.4653,4.5078,4.3972,4.4312,1273700.0],["2022-09-23",4.3632,4.3802,4.2781,4.3632,1533300.0],["2022-09-26",4.3037,4.4312,4.2101,4.2271,1429100.0],["2022-09-27",4.2866,4.3462,4.2356,4.3122,1282900.0],["2022-09-28",4.2271,4.3717,4.2101,4.3292,1640600.0],["2022-09-29",4.2356,4.2611,4.091,4.1676,2640400.0],["2022-09-30",4.1506,4.2781,4.1165,4.1165,1761800.0],["2022-10-03",4.108,4.3802,4.108,4.2781,1979000.0],["2022-10-04",4.3802,4.6694,4.3717,4.6524,2023600.0],["2022-10-05",4.5588,4.7459,4.5333,4.7289,1935500.0],["2022-10-06",4.7034,4.814,4.6949,4.7289,1746100.0],["2022-10-07",4.6354,4.7119,4.4993,4.5588,1906900.0],["2022-10-10",4.5758,4.5758,4.4738,4.4993,1326000.0],["2022-10-11",4.4653,4.4993,4.1591,4.2356,1866400.0],["2022-10-12",4.2441,4.4057,4.2441,4.3547,1651900.0],["2022-10-13",4.2356,4.6694,4.1761,4.5418,1146600.0],["2022-10-14",4.6354,4.6949,4.4738,4.4823,1390300.0],["2022-10-17",4.5163,4.7034,4.4993,4.6694,1913600.0],["2022-10-18",4.7714,4.831,4.6013,4.7119,1543800.0],["2022-10-19",4.6439,4.7714,4.5928,4.7204,1752300.0],["2022-10-20",4.7544,4.882,4.7544,4.797,1463400.0],["2022-10-21",4.7544,5.0606,4.7544,5.0266,1478200.0],["2022-10-24",5.0521,5.1031,4.865,4.9756,1303300.0],["2022-10-25",4.9671,5.1967,4.9586,5.1372,1389100.0],["2022-10-26",5.1117,5.2307,5.0606,5.1202,1022800.0],["2022-10-27",5.1797,5.2903,5.0606,5.1117,1233600.0],["2022-10-28",5.1031,5.1627,4.8395,4.9586,2049400.0],["2022-10-31",4.9756,4.9756,4.78,4.814,1000500.0],["2022-11-01",4.933,5.0691,4.9075,4.9841,1363200.0],["2022-11-02",5.0436,5.0436,4.7034,4.7119,1294800.0],["2022-11-03",4.6439,4.8565,4.5588,4.7885,1252200.0],["2022-11-04",4.9245,5.1372,4.8735,5.0776,1691800.0],["2022-11-07",5.1372,5.2137,5.0606,5.2137,858700.0],["2022-11-08",5.2562,5.2988,5.1287,5.2222,872200.0],["2022-11-09",5.1542,5.1967,4.9926,5.0436,1281200.0],["2022-11-10",5.2733,5.7155,5.2562,5.622,2108400.0],["2022-11-11",5.6645,6.0557,5.656,6.0132,1857700.0],["2022-11-14",6.0132,6.1323,5.8771,5.9707,1596000.0],["2022-11-15",6.1323,6.3449,6.1153,6.2599,1485700.0],["2022-11-16",6.2003,6.2003,5.8176,5.8346,1769900.0],["2022-11-17",5.6985,6.0387,5.6475,6.0302,1984500.0],["2022-11-18",6.1068,6.1238,5.8261,5.8431,875700.0],["2022-11-21",5.7666,5.8601,5.707,5.8261,578200.0],["2022-11-22",5.8601,6.0387,5.8006,6.0217,815300.0],["2022-11-23",6.0387,6.1153,5.9792,6.0898,510400.0],["2022-11-25",6.0727,6.0813,5.9622,6.0047,267300.0],["2022-11-28",5.9367,6.0898,5.9282,6.0727,666200.0],["2022-11-29",6.1068,6.3194,6.0813,6.1153,963300.0],["2022-11-30",6.1663,6.2684,5.9792,6.2684,1129200.0],["2022-12-01",6.2003,6.2429,6.0132,6.1833,1581000.0],["2022-12-02",6.0813,6.3194,6.0813,6.3024,696600.0],["2022-12-05",6.2939,6.3959,5.9877,6.0387,933100.0],["2022-12-06",6.0217,6.1663,5.8941,5.9197,833200.0],["2022-12-07",5.8686,5.9707,5.8261,5.9367,531900.0],["2022-12-08",5.9622,5.9622,5.8856,5.9026,783100.0],["2022-12-09",5.9026,6.2939,5.8006,6.0642,971500.0],["2022-12-12",6.0472,6.2429,6.0047,6.1493,631500.0],["2022-12-13",6.2939,6.3789,6.1493,6.1748,828000.0],["2022-12-14",6.2088,6.2769,6.0983,6.1153,813100.0],["2022-12-15",6.0387,6.0557,5.9197,5.9282,600600.0],["2022-12-16",5.9197,5.9537,5.7325,5.8516,1663600.0],["2022-12-19",5.8431,5.9111,5.7836,5.8601,1129300.0],["2022-12-20",5.7836,5.8176,5.5454,5.6475,1009900.0],["2022-12-21",5.6475,5.8261,5.6475,5.8176,601000.0],["2022-12-22",5.7495,5.8006,5.6475,5.7751,643300.0],["2022-12-23",5.741,5.7921,5.6645,5.7155,570000.0],["2022-12-27",5.5879,5.639,5.3838,5.4434,1123700.0],["2022-12-28",5.3923,5.4519,5.2988,5.3243,811600.0],["2022-12-29",5.3753,5.5199,5.3328,5.4944,1085600.0],["2022-12-30",5.4093,5.4349,5.1797,5.2818,1041000.0],["2023-01-03",5.4519,5.5539,5.2988,5.3923,799400.0],["2023-01-04",5.4689,5.9026,5.3668,5.8176,2081200.0],["2023-01-05",5.7836,5.8261,5.6475,5.6645,853500.0],["2023-01-06",5.7325,5.8346,5.656,5.8176,899500.0],["2023-01-09",5.9197,6.1663,5.8601,6.0557,1103700.0],["2023-01-10",6.0217,6.1663,5.9962,6.1493,814200.0],["2023-01-11",6.1663,6.1918,6.0217,6.0898,717400.0],["2023-01-12",6.3874,6.3874,5.8601,5.9197,2395200.0],["2023-01-13",5.9111,6.1323,5.8261,6.1238,1142700.0],["2023-01-17",6.1748,6.4215,6.0813,6.413,1407200.0],["2023-01-18",6.5065,6.5405,6.2939,6.3874,751600.0],["2023-01-19",6.3449,6.3449,6.2343,6.3279,701500.0],["2023-01-20",6.4555,6.4895,6.3619,6.4215,853000.0],["2023-01-23",6.464,6.6001,6.464,6.549,1749000.0],["2023-01-24",6.498,6.5831,6.43,6.5235,1023400.0],["2023-01-25",6.464,6.6766,6.4385,6.6596,1306600.0],["2023-01-26",6.7447,6.9998,6.7277,6.8552,1701300.0],["2023-01-27",6.8382,6.9488,6.7787,6.8552,1069300.0],["2023-01-30",6.7872,6.8722,6.6936,6.8382,890800.0],["2023-01-31",6.8467,6.9743,6.8467,6.9318,937900.0],["2023-02-01",6.9743,7.1189,6.8552,7.0764,1090300.0],["2023-02-02",7.2125,7.3996,7.1359,7.3315,1724000.0],["2023-02-03",7.255,7.357,7.1359,7.1699,1196900.0],["2023-02-06",7.1189,7.1189,6.8722,6.9148,1185900.0],["2023-02-07",6.9233,7.1699,6.9233,7.1529,1523100.0],["2023-02-08",7.1784,7.3145,7.0083,7.0253,1569600.0],["2023-02-09",7.1274,7.1274,6.464,6.7106,1692800.0],["2023-02-10",6.5661,6.6086,6.3109,6.532,1241800.0],["2023-02-13",6.5575,6.7021,6.464,6.6766,1132400.0],["2023-02-14",6.6851,6.7872,6.6001,6.7447,1092000.0],["2023-02-15",6.6766,7.1189,6.6766,7.1019,1053300.0],["2023-02-16",7.0423,7.0679,6.9233,6.9233,807600.0],["2023-02-17",6.9233,6.9233,6.7362,6.7872,780100.0],["2023-02-21",6.7106,6.7702,6.6511,6.6596,662900.0],["2023-02-22",6.6766,6.7362,6.6001,6.6511,668300.0],["2023-02-23",6.7957,6.8297,6.6681,6.7106,643600.0],["2023-02-24",6.549,6.6511,6.515,6.532,558900.0],["2023-02-27",6.6341,6.6341,6.3874,6.3874,556200.0],["2023-02-28",6.3874,6.413,6.3194,6.3194,497400.0],["2023-03-01",6.3449,6.5831,6.3449,6.447,528000.0],["2023-03-02",6.4045,6.6256,6.3619,6.6256,955800.0],["2023-03-03",6.6511,6.7021,6.5831,6.6001,752900.0],["2023-03-06",6.7021,6.8807,6.532,6.5746,688300.0],["2023-03-07",6.5831,6.5831,6.3789,6.4045,622600.0],["2023-03-08",6.4385,6.7191,6.3959,6.7021,961400.0],["2023-03-09",6.7191,6.7447,6.6001,6.6171,757500.0],["2023-03-10",6.5746,6.5831,6.3024,6.3449,1008600.0],["2023-03-13",6.2173,6.464,6.1153,6.3959,1120300.0],["2023-03-14",6.464,6.7447,6.464,6.515,1924900.0],["2023-03-15",6.4385,6.447,6.2854,6.4045,788800.0],["2023-03-16",6.3619,6.7277,6.3279,6.6681,842000.0],["2023-03-17",6.6851,6.6851,6.5235,6.6001,763700.0],["2023-03-20",6.6001,6.6341,6.5575,6.6256,646900.0],["2023-03-21",6.7191,6.7702,6.498,6.5916,656000.0],["2023-03-22",6.6511,6.7957,6.549,6.5575,1038600.0],["2023-03-23",6.6681,6.8297,6.6171,6.7191,671500.0],["2023-03-24",6.6936,6.8042,6.6511,6.7532,672300.0],["2023-03-27",6.8382,6.8552,6.6681,6.6936,716700.0],["2023-03-28",6.6936,6.6936,6.4385,6.5235,1276300.0],["2023-03-29",6.5405,6.7532,6.5405,6.7106,641500.0],["2023-03-30",6.7362,6.9743,6.6851,6.9318,1039900.0],["2023-03-31",6.9488,6.9743,6.8552,6.9148,558700.0],["2023-04-03",6.9148,6.9403,6.7617,6.8552,731000.0],["2023-04-04",6.8722,6.9063,6.6681,6.7106,553400.0],["2023-04-05",6.7021,6.7021,6.2088,6.413,1287400.0],["2023-04-06",6.3789,6.464,6.2939,6.3874,1434400.0],["2023-04-10",6.4045,6.447,6.3194,6.4215,600200.0],["2023-04-11",6.4215,6.5661,6.3704,6.43,610600.0],["2023-04-12",6.4725,6.498,6.2599,6.2599,658300.0],["2023-04-13",6.2258,6.3024,6.2258,6.2514,496100.0],["2023-04-14",6.2514,6.3279,6.1918,6.2088,574300.0],["2023-04-17",6.2088,6.2429,6.1323,6.1578,614300.0],["2023-04-18",6.2258,6.2258,6.0898,6.1493,696700.0],["2023-04-19",6.0727,6.0813,5.9622,6.0047,860500.0],["2023-04-20",5.9537,6.0132,5.9026,5.9537,656100.0],["2023-04-21",5.9282,5.9537,5.8516,5.9537,468800.0],["2023-04-24",5.9282,5.9282,5.673,5.741,714300.0],["2023-04-25",5.741,5.7495,5.4689,5.4944,1093200.0],["2023-04-26",5.656,5.8091,5.5284,5.5709,765600.0],["2023-04-27",5.6135,5.622,5.5199,5.5879,441700.0],["2023-04-28",5.605,5.673,5.5624,5.6475,545100.0],["2023-05-01",5.673,5.707,5.5539,5.605,424500.0],["2023-05-02",5.605,5.724,5.5709,5.6815,557400.0],["2023-05-03",5.639,5.6985,5.5539,5.605,692400.0],["2023-05-04",5.6135,5.673,5.4944,5.5965,604200.0],["2023-05-05",5.605,5.8176,5.5709,5.7666,759900.0],["2023-05-08",5.7836,5.8516,5.7155,5.8006,611800.0],["2023-05-09",5.7836,5.8176,5.69,5.7836,731500.0],["2023-05-10",5.8006,5.8941,5.69,5.8346,870800.0],["2023-05-11",5.673,5.673,5.2392,5.5879,1528900.0],["2023-05-12",5.5369,5.5794,5.2733,5.3668,839900.0],["2023-05-15",5.3668,5.5199,5.2988,5.4604,706700.0],["2023-05-16",5.3838,5.7836,5.3838,5.6135,850800.0],["2023-05-17",5.6475,5.7581,5.6305,5.6815,666400.0],["2023-05-18",5.707,5.8091,5.69,5.7155,637200.0],["2023-05-19",5.7155,5.7666,5.5965,5.7495,673100.0],["2023-05-22",5.741,5.8856,5.741,5.8601,627300.0],["2023-05-23",5.8431,5.8856,5.5965,5.6305,927200.0],["2023-05-24",5.5794,5.5794,5.4604,5.4944,571000.0],["2023-05-25",5.5539,5.6815,5.5539,5.6135,705600.0],["2023-05-26",5.656,5.8006,5.656,5.741,1128600.0],["2023-05-30",5.8601,5.9877,5.7325,5.8856,1138700.0],["2023-05-31",5.8601,5.9282,5.741,5.8516,1112300.0],["2023-06-01",5.8686,6.0813,5.8431,6.0557,911900.0],["2023-06-02",6.1323,6.1663,5.9111,6.0898,735800.0],["2023-06-05",6.1068,6.1578,6.0047,6.0132,755500.0],["2023-06-06",6.0132,6.1323,5.9537,6.0217,1178500.0],["2023-06-07",6.0642,6.2258,6.0387,6.1918,1323900.0],["2023-06-08",6.2088,6.3024,6.1663,6.2514,491400.0],["2023-06-09",6.3194,6.3704,6.2173,6.2514,472400.0],["2023-06-12",6.2854,6.464,6.2684,6.43,852200.0],["2023-06-13",6.498,6.549,6.2429,6.2514,1475300.0],["2023-06-14",6.2514,6.464,6.2514,6.3704,900100.0],["2023-06-15",6.3109,6.4385,6.3109,6.43,1162200.0],["2023-06-16",6.3789,6.498,6.2343,6.3959,2065800.0],["2023-06-20",6.3619,6.3959,6.1408,6.1748,910200.0],["2023-06-21",6.1238,6.2173,6.0387,6.0642,889000.0],["2023-06-22",6.0472,6.0472,5.9792,6.0387,472700.0],["2023-06-23",5.9792,6.0132,5.9282,5.9792,726000.0],["2023-06-26",6.0557,6.2173,5.9707,5.9707,754400.0],["2023-06-27",5.9707,6.1663,5.9707,6.1408,683400.0],["2023-06-28",6.1408,6.1748,6.0557,6.1238,917600.0],["2023-06-29",6.224,6.2514,6.1056,6.2149,1076000.0],["2023-06-30",6.3425,6.3425,6.1238,6.1511,800500.0],["2023-07-03",6.142,6.1602,5.9506,6.0509,1340600.0],["2023-07-05",6.0144,6.3425,6.0053,6.306,1564100.0],["2023-07-06",6.2331,6.2969,6.0873,6.2605,979400.0],["2023-07-07",6.2787,6.2787,6.2149,6.2605,781600.0],["2023-07-10",6.2787,6.543,6.2696,6.4883,1183500.0],["2023-07-11",6.5521,6.5885,6.461,6.5339,900900.0],["2023-07-12",6.6523,6.789,6.6341,6.7526,1039700.0],["2023-07-13",6.8346,6.9804,6.7981,6.8801,1756700.0],["2023-07-14",6.8984,6.8984,6.6614,6.6888,861600.0],["2023-07-17",6.707,6.8072,6.625,6.7708,617700.0],["2023-07-18",6.789,6.8163,6.6797,6.7799,632700.0],["2023-07-19",6.7343,6.7981,6.6705,6.6888,564200.0],["2023-07-20",6.6705,6.6705,6.4518,6.4701,761500.0],["2023-07-21",6.5156,6.5794,6.4336,6.5156,547100.0],["2023-07-24",6.5156,6.5156,6.4154,6.4701,621800.0],["2023-07-25",6.4701,6.543,6.4701,6.5065,457200.0],["2023-07-26",6.4792,6.5065,6.4154,6.4701,469300.0],["2023-07-27",6.5339,6.5612,6.2422,6.2787,1605300.0],["2023-07-28",6.3698,6.5156,6.3516,6.3789,1863800.0],["2023-07-31",6.4063,6.4427,6.2696,6.2878,1223300.0],["2023-08-01",6.3243,6.3243,6.1785,6.1967,1925800.0],["2023-08-02",6.2058,6.2058,5.9142,6.1238,1969400.0],["2023-08-03",6.0782,6.0782,5.9597,5.9689,1464400.0],["2023-08-04",5.9689,6.2149,5.9233,6.0691,1469400.0],["2023-08-07",6.2331,6.2422,6.06,6.1147,747500.0],["2023-08-08",6.0327,6.0327,5.9051,5.9597,826000.0],["2023-08-09",5.9689,6.0327,5.9415,5.9689,1043300.0],["2023-08-10",5.9142,6.1785,5.8413,5.9689,1012600.0],["2023-08-11",6.0053,6.2422,5.9871,6.1602,1178800.0],["2023-08-14",6.1147,6.2422,6.0782,6.224,592500.0],["2023-08-15",6.1511,6.1602,5.9051,5.9051,975200.0],["2023-08-16",5.896,5.9506,5.7046,5.741,932100.0],["2023-08-17",5.8231,5.8231,5.659,5.6681,787000.0],["2023-08-18",5.6408,5.6499,5.5588,5.6044,941200.0],["2023-08-21",5.6044,5.6681,5.5952,5.6317,574300.0],["2023-08-22",5.659,5.6955,5.6044,5.6135,634400.0],["2023-08-23",5.6226,5.7228,5.6135,5.7046,506000.0],["2023-08-24",5.741,5.741,5.495,5.5041,652900.0],["2023-08-25",5.5041,5.5861,5.4312,5.5406,900700.0],["2023-08-28",5.5132,5.6681,5.5132,5.5679,574000.0],["2023-08-29",5.5314,5.7228,5.5223,5.6681,639700.0],["2023-08-30",5.6681,5.6955,5.6317,5.6408,537700.0],["2023-08-31",5.6408,5.6408,5.5679,5.5679,354300.0],["2023-09-01",5.6044,5.6499,5.5861,5.6226,346700.0],["2023-09-05",5.6317,5.6408,5.5223,5.5314,509800.0],["2023-09-06",5.5132,5.5132,5.3583,5.4494,713700.0],["2023-09-07",5.3583,5.3674,5.2581,5.3219,673300.0],["2023-09-08",5.2854,5.4221,5.2763,5.3401,632500.0],["2023-09-11",5.3674,5.3674,5.1761,5.249,650600.0],["2023-09-12",5.2034,5.3219,5.1943,5.2398,594000.0],["2023-09-13",5.249,5.2581,5.1031,5.1123,728000.0],["2023-09-14",5.1669,5.1852,5.1123,5.1487,445700.0],["2023-09-15",5.1578,5.1578,4.9665,4.9847,2136700.0],["2023-09-18",4.9391,4.9756,4.9118,4.9482,543700.0],["2023-09-19",4.9209,4.9482,4.8207,4.8844,836700.0],["2023-09-20",4.8753,4.9665,4.8571,4.8662,498200.0],["2023-09-21",4.8389,4.9391,4.8115,4.93,815500.0],["2023-09-22",5.0029,5.1487,4.9847,5.094,839600.0],["2023-09-25",5.094,5.249,5.0667,5.1852,797000.0],["2023-09-26",5.1852,5.2581,5.1578,5.1761,640200.0],["2023-09-27",5.2216,5.3036,5.2125,5.2945,645700.0],["2023-09-28",5.2398,5.4312,5.2398,5.331,470200.0],["2023-09-29",5.4039,5.4494,5.2854,5.3219,518100.0],["2023-10-02",5.3401,5.3765,5.2763,5.3036,499400.0],["2023-10-03",5.2398,5.3219,5.1761,5.2398,402300.0],["2023-10-04",5.2581,5.3583,5.2398,5.3492,364400.0],["2023-10-05",5.3765,5.4039,5.1487,5.1578,516000.0],["2023-10-06",5.1396,5.1578,5.0667,5.1214,889000.0],["2023-10-09",5.0849,5.2581,5.0667,5.2034,787800.0],["2023-10-10",5.2307,5.3948,5.2307,5.3583,478500.0],["2023-10-11",5.3492,5.4221,5.2854,5.3674,665600.0],["2023-10-12",5.413,5.4494,5.1761,5.2398,497000.0],["2023-10-13",5.2398,5.2398,5.094,5.1305,379500.0],["2023-10-16",5.1214,5.3401,5.1214,5.2854,1234900.0],["2023-10-17",5.249,5.3583,5.1487,5.3036,727100.0],["2023-10-18",5.249,5.2672,5.1396,5.1396,297200.0],["2023-10-19",5.1943,5.3036,5.1396,5.2034,464800.0],["2023-10-20",5.2216,5.2307,5.0302,5.0485,415200.0],["2023-10-23",5.012,5.1214,4.9756,4.9938,411100.0],["2023-10-24",5.0485,5.1123,5.0302,5.0485,315900.0],["2023-10-25",5.0211,5.0394,4.8115,4.8753,459100.0],["2023-10-26",4.8389,4.9756,4.8389,4.8936,487200.0],["2023-10-27",4.9482,4.9482,4.8115,4.8298,380300.0],["2023-10-30",4.8115,4.9209,4.7569,4.8207,654900.0],["2023-10-31",4.8115,4.9209,4.7933,4.8936,442300.0],["2023-11-01",4.93,4.9665,4.8207,4.9209,413700.0],["2023-11-02",5.012,5.1943,5.012,5.1214,531700.0],["2023-11-03",5.1943,5.2581,5.1305,5.1761,373100.0],["2023-11-06",5.2216,5.2398,4.9118,5.0211,1567900.0],["2023-11-07",5.0302,5.1487,5.012,5.0667,428900.0],["2023-11-08",5.1032,5.1396,4.9847,5.0302,842500.0],["2023-11-09",5.1031,5.5041,5.0758,5.0849,1261100.0],["2023-11-10",5.1214,5.2945,5.1031,5.2307,713000.0],["2023-11-13",5.2307,5.331,5.1669,5.2672,789000.0],["2023-11-14",5.3401,5.4677,5.331,5.4403,680100.0],["2023-11-15",5.4677,5.577,5.4585,5.5132,469400.0],["2023-11-16",5.5314,5.7866,5.495,5.7137,1076800.0],["2023-11-17",5.7046,5.7228,5.5588,5.5861,761500.0],["2023-11-20",5.6044,5.6955,5.577,5.6773,467900.0],["2023-11-21",5.6135,5.6317,5.5406,5.5406,451300.0],["2023-11-22",5.5588,5.6226,5.4494,5.4768,333000.0],["2023-11-24",5.5041,5.5041,5.4039,5.4312,255600.0],["2023-11-27",5.4403,5.4403,5.3219,5.3674,398200.0],["2023-11-28",5.3765,5.3948,5.2398,5.3856,536300.0],["2023-11-29",5.4677,5.5314,5.3219,5.3583,585500.0],["2023-11-30",5.3583,5.4039,5.1943,5.2034,802100.0],["2023-12-01",5.1943,5.331,5.1852,5.2672,499400.0],["2023-12-04",5.2216,5.2216,5.0576,5.1396,833600.0],["2023-12-05",5.1031,5.1761,5.0302,5.0485,595600.0],["2023-12-06",5.0211,5.1214,5.012,5.0211,543700.0],["2023-12-07",5.0302,5.094,5.0029,5.0485,856600.0],["2023-12-08",5.0394,5.1305,5.012,5.0394,485000.0],["2023-12-11",5.0211,5.0849,4.9027,4.9665,1264500.0],["2023-12-12",4.9756,4.9847,4.8936,4.9573,785200.0],["2023-12-13",4.9665,5.249,4.9027,5.1852,1186200.0],["2023-12-14",5.3036,5.413,5.1852,5.3765,1439600.0],["2023-12-15",5.4221,5.5588,5.3127,5.5406,3572700.0],["2023-12-18",5.5588,5.5952,5.4312,5.577,788600.0],["2023-12-19",5.5952,5.6681,5.5679,5.6226,484100.0],["2023-12-20",5.5679,5.6955,5.4312,5.4312,1258700.0],["2023-12-21",5.495,5.6044,5.4585,5.5223,727200.0],["2023-12-22",5.5588,5.7866,5.5588,5.741,981500.0],["2023-12-26",5.6135,5.8231,5.6044,5.8048,726300.0],["2023-12-27",5.8048,5.8048,5.5406,5.6044,947300.0],["2023-12-28",5.6044,5.7319,5.577,5.6226,537000.0],["2023-12-29",5.6317,5.6773,5.5132,5.5314,670500.0],["2024-01-02",5.5041,5.7957,5.4312,5.7775,1341100.0],["2024-01-03",5.741,5.7775,5.5952,5.6044,822500.0],["2024-01-04",5.5679,5.5861,5.495,5.5314,501300.0],["2024-01-05",5.4859,5.6226,5.4859,5.5132,471200.0],["2024-01-08",5.5588,5.7228,5.5406,5.6499,622900.0],["2024-01-09",5.6044,5.6135,5.5406,5.577,464200.0],["2024-01-10",5.577,5.6499,5.5406,5.5952,517600.0],["2024-01-11",5.577,5.6864,5.5406,5.6408,753600.0],["2024-01-12",5.6317,5.659,5.4768,5.5406,425700.0],["2024-01-16",5.5132,5.5132,5.3492,5.3948,763200.0],["2024-01-17",5.331,5.3583,5.1487,5.249,794800.0],["2024-01-18",5.3492,5.3948,5.3036,5.3674,595800.0],["2024-01-19",5.4312,5.5679,5.4039,5.5132,684500.0],["2024-01-22",5.5497,5.6408,5.5406,5.6135,928200.0],["2024-01-23",5.6499,5.7137,5.6135,5.6955,684200.0],["2024-01-24",5.6955,5.7319,5.6044,5.6226,601400.0],["2024-01-25",5.6681,5.6773,5.5588,5.5679,656800.0],["2024-01-26",5.5588,5.577,5.3765,5.413,682400.0],["2024-01-29",5.413,5.4403,5.3492,5.4221,494200.0],["2024-01-30",5.4585,5.4859,5.2945,5.2945,585100.0],["2024-01-31",5.3219,5.3219,5.2034,5.2034,455800.0],["2024-02-01",5.2398,5.3492,5.1852,5.2581,638700.0],["2024-02-02",5.2672,5.2672,5.1578,5.2034,598000.0],["2024-02-05",5.1943,5.2398,5.0211,5.1396,783800.0],["2024-02-06",5.1943,5.331,5.0302,5.0667,1378600.0],["2024-02-07",5.1031,5.1031,4.9756,5.012,971300.0],["2024-02-08",5.0029,5.1032,4.8936,5.0302,698000.0],["2024-02-09",5.012,5.0667,4.9756,5.0029,805800.0],["2024-02-12",5.0211,5.2216,5.0029,5.0758,793600.0],["2024-02-13",5.012,5.0302,4.8298,4.8571,1279300.0],["2024-02-14",4.8844,5.0394,4.8844,5.0211,638400.0],["2024-02-15",5.0576,5.1031,4.9209,4.93,1021600.0],["2024-02-16",4.9209,5.012,4.8936,4.9665,1281600.0],["2024-02-20",4.9573,5.0302,4.9118,5.0302,1041100.0],["2024-02-21",5.0029,5.0667,4.9118,4.9756,987600.0],["2024-02-22",5.1031,5.1031,4.848,4.848,957400.0],["2024-02-23",4.8571,4.9209,4.8024,4.8753,649300.0],["2024-02-26",4.9027,4.93,4.8844,4.8844,572100.0],["2024-02-27",4.93,4.93,4.8389,4.8389,731300.0],["2024-02-28",4.8298,4.9482,4.8024,4.8844,661300.0],["2024-02-29",4.9482,5.1031,4.9391,5.0211,753800.0],["2024-03-01",5.0394,5.3219,5.0394,5.2398,946900.0],["2024-03-04",5.331,5.495,5.3036,5.3765,1314100.0],["2024-03-05",5.3219,5.3219,4.9027,5.0485,1239600.0],["2024-03-06",5.094,5.2307,5.0758,5.1487,858900.0],["2024-03-07",5.1943,5.4039,5.1943,5.3492,904000.0],["2024-03-08",5.3492,5.4221,5.2398,5.249,671500.0],["2024-03-11",5.2216,5.3674,5.2125,5.3127,617900.0],["2024-03-12",5.3401,5.4403,5.3127,5.4039,695100.0],["2024-03-13",5.3765,5.4585,5.2763,5.2945,540100.0],["2024-03-14",5.3219,5.331,5.0394,5.1214,1028300.0],["2024-03-15",5.0667,5.1123,5.0211,5.0667,1890600.0],["2024-03-18",5.1031,5.1031,4.9391,4.9482,711700.0],["2024-03-19",4.9391,4.9391,4.8115,4.848,798600.0],["2024-03-20",4.8298,4.9938,4.8298,4.9391,630500.0],["2024-03-21",4.9665,5.0485,4.8936,4.9027,533700.0],["2024-03-22",4.9118,5.0485,4.8571,4.9756,643000.0],["2024-03-25",4.9391,4.9847,4.93,4.9482,507000.0],["2024-03-26",4.9573,5.0029,4.8662,4.8662,474300.0],["2024-03-27",4.8936,4.9391,4.8753,4.93,359600.0],["2024-03-28",4.9482,5.012,4.8753,4.8753,605100.0],["2024-04-01",4.9209,4.9756,4.8753,4.93,507900.0],["2024-04-02",4.9118,4.9209,4.8753,4.8753,437300.0],["2024-04-03",4.8753,4.9482,4.8298,4.93,418200.0],["2024-04-04",4.9665,5.094,4.8753,4.8753,623900.0],["2024-04-05",4.9118,4.9847,4.8571,4.9391,470200.0],["2024-04-08",5.012,5.0302,4.9027,4.9209,477200.0],["2024-04-09",4.93,5.0394,4.9027,5.0394,756000.0],["2024-04-10",5.012,5.0211,4.8936,4.9027,804600.0],["2024-04-11",4.9482,4.9482,4.8389,4.93,583800.0],["2024-04-12",4.9027,4.9027,4.7569,4.7751,692600.0],["2024-04-15",4.766,4.7933,4.684,4.6931,816400.0],["2024-04-16",4.6475,4.7022,4.6202,4.684,633700.0],["2024-04-17",4.7295,4.7295,4.5108,4.5199,766100.0],["2024-04-18",4.5108,4.5746,4.4653,4.529,468200.0],["2024-04-19",4.5017,4.5564,4.3741,4.4015,709100.0],["2024-04-22",4.4106,4.529,4.4106,4.447,431300.0],["2024-04-23",4.4379,4.5473,4.4379,4.4744,455500.0],["2024-04-24",4.5017,4.5564,4.4653,4.5199,359900.0],["2024-04-25",4.5017,4.5564,4.4653,4.5199,442600.0],["2024-04-26",4.5199,4.6202,4.5017,4.5928,420100.0],["2024-04-29",4.6111,4.6748,4.6019,4.6293,394900.0],["2024-04-30",4.6111,4.6202,4.5564,4.6019,420800.0],["2024-05-01",4.5564,4.6111,4.5108,4.529,510600.0],["2024-05-02",4.5564,4.6293,4.4926,4.6019,377400.0],["2024-05-03",4.6475,4.7204,4.6202,4.7022,586500.0],["2024-05-06",4.7295,4.7569,4.6931,4.7113,364900.0],["2024-05-07",4.6931,4.8389,4.6931,4.7569,438200.0],["2024-05-08",4.7295,4.7569,4.7113,4.7569,350900.0],["2024-05-09",5.1578,5.331,5.094,5.1943,1775500.0],["2024-05-10",5.2034,5.4039,5.2034,5.3401,1167100.0],["2024-05-13",5.3765,5.5588,5.3219,5.5314,1047200.0],["2024-05-14",5.495,5.6226,5.495,5.5861,774400.0],["2024-05-15",5.6226,5.8777,5.6135,5.8686,1299500.0],["2024-05-16",5.8777,6.0964,5.8322,6.06,1340100.0],["2024-05-17",6.0782,6.1329,5.9962,6.0782,794000.0],["2024-05-20",5.9597,6.2058,5.9597,6.0873,651400.0],["2024-05-21",6.0053,6.06,5.9324,5.9597,520500.0],["2024-05-22",5.9324,6.0691,5.9324,6.06,477300.0],["2024-05-23",6.1602,6.1785,5.8322,5.8777,758600.0],["2024-05-24",5.8777,5.9597,5.8504,5.8777,314600.0],["2024-05-28",5.8777,5.9233,5.8231,5.8413,460500.0],["2024-05-29",5.8322,5.9142,5.7319,5.8777,579600.0],["2024-05-30",5.8777,5.9689,5.8504,5.8777,649100.0],["2024-05-31",5.8868,5.9324,5.7866,5.9233,615300.0],["2024-06-03",6.1238,6.1238,6.0144,6.0418,466600.0],["2024-06-04",6.0327,6.0418,5.8868,5.896,323300.0],["2024-06-05",5.9324,6.0327,5.8777,6.0235,567300.0],["2024-06-06",6.0235,6.0509,5.9415,6.0509,303300.0],["2024-06-07",5.978,6.0144,5.9233,5.9506,472400.0],["2024-06-10",5.9233,6.1693,5.9051,6.0873,693100.0],["2024-06-11",6.0327,6.3789,6.0235,6.3607,1070300.0],["2024-06-12",6.3789,6.5339,6.3243,6.4063,1167300.0],["2024-06-13",6.3789,6.3881,6.0509,6.1147,1133300.0],["2024-06-14",6.0418,6.1056,5.8777,6.0144,1355600.0],["2024-06-17",6.0053,6.1056,5.9689,6.0873,507700.0],["2024-06-18",6.1056,6.8072,6.0964,6.7526,3448600.0],["2024-06-20",6.9622,7.9554,6.8984,7.8825,5427300.0],["2024-06-21",7.6547,7.8643,7.1809,7.4816,2686800.0],["2024-06-24",7.3905,7.5363,7.1535,7.3813,1679700.0],["2024-06-25",7.3996,7.7732,7.3631,7.6,1777400.0],["2024-06-26",7.6912,7.8552,7.4634,7.5454,1094400.0],["2024-06-27",7.4907,7.5818,7.3905,7.5818,842200.0],["2024-06-28",7.6385,7.7329,7.4119,7.4968,988600.0],["2024-07-01",7.4308,7.4591,7.1286,7.2891,1415500.0],["2024-07-02",7.2891,7.5441,7.1475,7.4308,795900.0],["2024-07-03",7.4968,7.5063,7.3363,7.3647,401300.0],["2024-07-05",7.3175,7.4213,7.1853,7.4024,614800.0],["2024-07-08",7.3835,7.7895,7.3835,7.6196,954000.0],["2024-07-09",7.629,7.6385,7.478,7.6101,762300.0],["2024-07-10",7.6762,7.8368,7.5818,7.6385,720500.0],["2024-07-11",7.6951,7.9028,7.5157,7.884,1306800.0],["2024-07-12",7.9312,8.0256,7.7518,7.7518,1257700.0],["2024-07-15",7.8179,7.9217,7.6762,7.6762,639600.0],["2024-07-16",7.7423,7.7423,7.5252,7.6951,725500.0],["2024-07-17",7.6007,7.6101,7.2514,7.2891,1219200.0],["2024-07-18",7.3647,7.3835,6.987,7.0814,950400.0],["2024-07-19",7.0531,7.072,6.9587,6.9681,707800.0],["2024-07-22",7.0908,7.1192,6.987,7.0436,515700.0],["2024-07-23",7.0814,7.1381,6.9681,7.0531,348000.0],["2024-07-24",7.0248,7.0908,6.8831,6.902,678400.0],["2024-07-25",6.8737,6.8831,6.6848,6.7226,943400.0],["2024-07-26",6.7226,6.7793,6.6376,6.7132,855900.0],["2024-07-29",6.7415,6.8076,6.666,6.666,403200.0],["2024-07-30",6.6565,6.7037,6.3544,6.4016,750100.0],["2024-07-31",6.5432,6.5621,6.3355,6.4394,1321100.0],["2024-08-01",6.4394,6.4771,5.7407,5.8256,2170900.0],["2024-08-02",5.684,5.8728,5.6746,5.7407,851500.0],["2024-08-05",5.2591,5.599,5.2402,5.5801,1084200.0],["2024-08-06",5.5518,5.6462,5.4574,5.5613,486500.0],["2024-08-07",5.6557,5.7312,5.5046,5.5329,789700.0],["2024-08-08",5.3819,5.4291,4.9853,5.4008,1444500.0],["2024-08-09",5.3535,5.3724,5.2214,5.2402,621600.0],["2024-08-12",5.2119,5.2686,5.0986,5.1269,909600.0],["2024-08-13",5.1647,5.2402,5.1458,5.2308,975900.0],["2024-08-14",5.2025,5.2497,5.1269,5.1553,616000.0],["2024-08-15",5.193,5.4102,5.193,5.3913,656300.0],["2024-08-16",5.3913,5.4385,5.3347,5.3535,534100.0],["2024-08-19",5.363,5.4668,5.3347,5.4668,663500.0],["2024-08-20",5.4291,5.5613,5.4291,5.5518,694300.0],["2024-08-21",5.5707,5.7973,5.5613,5.769,788800.0],["2024-08-22",5.7973,5.7973,5.5235,5.5424,840600.0],["2024-08-23",5.5707,5.6746,5.5707,5.6274,723100.0],["2024-08-26",5.6085,5.6557,5.4952,5.4952,371800.0],["2024-08-27",5.5046,5.5707,5.448,5.5424,368800.0],["2024-08-28",5.5141,5.5518,5.4196,5.4952,395600.0],["2024-08-29",5.4857,5.6179,5.4857,5.5613,473200.0],["2024-08-30",5.6085,5.6368,5.5518,5.5801,467300.0],["2024-09-03",5.5613,5.5613,5.2402,5.2497,759400.0],["2024-09-04",5.2686,5.2969,5.2119,5.2402,463000.0],["2024-09-05",5.2214,5.3724,5.2025,5.2214,638300.0],["2024-09-06",5.2214,5.2308,5.0514,5.0797,647400.0],["2024-09-09",5.1081,5.193,5.0797,5.1269,487800.0],["2024-09-10",5.0986,5.1836,5.0042,5.0703,701400.0],["2024-09-11",5.0703,5.1364,5.0136,5.1269,671800.0],["2024-09-12",5.1269,5.1741,5.042,5.1175,525900.0],["2024-09-13",5.1647,5.2308,5.1553,5.2119,510600.0],["2024-09-16",5.1741,5.1836,4.9664,5.1081,1007200.0],["2024-09-17",5.1081,5.1364,5.0514,5.0892,667800.0],["2024-09-18",5.0703,5.1458,5.0042,5.0042,749800.0],["2024-09-19",5.1269,5.2119,5.1175,5.1647,755400.0],["2024-09-20",5.1269,5.1553,5.0608,5.0797,641700.0],["2024-09-23",5.0608,5.1175,5.0514,5.0703,488900.0],["2024-09-24",5.0986,5.2119,5.0986,5.1364,538000.0],["2024-09-25",5.1175,5.1741,5.0986,5.1553,584900.0],["2024-09-26",5.278,5.3819,5.2308,5.363,945400.0],["2024-09-27",5.4196,5.4196,5.2497,5.2686,694100.0],["2024-09-30",5.2119,5.2874,5.1458,5.193,590700.0],["2024-10-01",5.2402,5.2497,5.0608,5.0892,732100.0],["2024-10-02",5.0892,5.193,5.0892,5.1269,579800.0],["2024-10-03",5.1364,5.278,5.1364,5.2402,685500.0],["2024-10-04",5.4007,5.4007,5.2119,5.3441,683500.0],["2024-10-07",5.3252,5.684,5.3252,5.5518,844100.0],["2024-10-08",5.5613,5.7123,5.4857,5.684,958800.0],["2024-10-09",5.6746,5.684,5.5896,5.6274,937300.0],["2024-10-10",5.599,5.7218,5.5235,5.7029,528800.0],["2024-10-11",5.7123,5.9956,5.684,5.9484,965900.0],["2024-10-14",5.9956,5.9956,5.7973,5.9767,677700.0],["2024-10-15",5.9484,5.9673,5.7784,5.9295,1210100.0],["2024-10-16",5.9201,5.9295,5.7595,5.8728,846900.0],["2024-10-17",5.9484,6.09,5.8256,6.005,1381200.0],["2024-10-18",6.0145,6.0239,5.854,5.8823,586400.0],["2024-10-21",5.854,6.005,5.854,5.9861,497200.0],["2024-10-22",5.9956,6.0334,5.8823,5.9201,528200.0],["2024-10-23",5.8634,5.9012,5.684,5.7123,940400.0],["2024-10-24",5.7218,5.8917,5.6934,5.8917,1297200.0],["2024-10-25",5.8823,5.8917,5.8068,5.8162,520000.0],["2024-10-28",5.8162,5.8634,5.7312,5.8162,454500.0],["2024-10-29",5.7879,5.8917,5.7595,5.8351,583500.0],["2024-10-30",5.7879,5.7879,5.6274,5.6368,576900.0],["2024-10-31",5.6179,5.6179,5.3819,5.4102,949300.0],["2024-11-01",5.4574,5.5707,5.4196,5.4385,748300.0],["2024-11-04",5.4763,5.5235,5.4007,5.4102,431200.0],["2024-11-05",5.4008,5.5329,5.3819,5.5329,466700.0],["2024-11-06",5.5801,5.6651,5.5141,5.6179,707300.0],["2024-11-07",5.6462,5.9956,5.448,5.448,1342700.0],["2024-11-08",5.4763,5.6085,5.4102,5.5707,785800.0],["2024-11-11",5.5518,5.6179,5.363,5.363,1019600.0],["2024-11-12",5.3347,5.3724,5.1553,5.193,568600.0],["2024-11-13",5.2025,5.2119,5.0136,5.0608,808400.0],["2024-11-14",5.0231,5.0892,5.0136,5.0136,523800.0],["2024-11-15",5.0136,5.042,4.8626,4.8909,939100.0],["2024-11-18",4.872,4.9853,4.8626,4.9192,677900.0],["2024-11-19",4.9381,5.0514,4.9192,4.9381,634100.0],["2024-11-20",4.9192,4.9664,4.8531,4.9287,596000.0],["2024-11-21",4.9381,4.9853,4.872,4.9475,548700.0],["2024-11-22",4.9192,4.9853,4.8814,4.957,529100.0],["2024-11-25",4.9475,5.1741,4.9475,5.0797,591500.0],["2024-11-26",5.0608,5.0703,4.9098,4.9381,912700.0],["2024-11-27",4.957,5.0042,4.8342,4.8531,572800.0],["2024-11-29",4.8626,5.2214,4.8626,5.0986,846700.0],["2024-12-02",5.0986,5.193,5.0892,5.1553,540200.0],["2024-12-03",5.1553,5.1647,5.042,5.1364,466900.0],["2024-12-04",5.3347,5.8728,5.278,5.7029,2537200.0],["2024-12-05",5.684,5.9201,5.6462,5.8351,1245800.0],["2024-12-06",5.8823,6.4016,5.8634,6.3166,1731200.0],["2024-12-09",6.4016,6.5999,6.3166,6.4677,1177300.0],["2024-12-10",6.4677,6.6093,6.3733,6.4299,923600.0],["2024-12-11",6.4677,6.4677,6.1089,6.3261,1168800.0],["2024-12-12",6.2788,9.253,6.1372,9.1681,20055500.0],["2024-12-13",8.9131,8.9981,7.6479,8.1106,8182100.0],["2024-12-16",8.1955,8.2522,7.5441,7.6951,2926000.0],["2024-12-17",7.5441,7.5535,7.1192,7.2986,2997400.0],["2024-12-18",7.4119,7.799,7.1003,7.2136,3274400.0],["2024-12-19",7.4119,7.4308,7.0908,7.1475,1219400.0],["2024-12-20",7.0342,7.3835,6.9681,7.2891,1542900.0],["2024-12-23",7.3269,7.5818,7.2325,7.5724,2111300.0],["2024-12-24",7.5535,7.7046,7.4119,7.6574,891100.0],["2024-12-26",7.6668,7.8368,7.6101,7.6668,1032800.0],["2024-12-27",7.6762,7.7895,7.4685,7.5157,1072400.0],["2024-12-30",7.4591,7.7518,7.4119,7.6668,1753800.0],["2024-12-31",7.6951,7.9312,7.5063,7.5913,1848900.0],["2025-01-02",7.6574,7.6762,7.0059,7.0625,1829100.0],["2025-01-03",7.0625,7.1758,6.9398,7.1569,949500.0],["2025-01-06",7.1758,7.8368,7.0908,7.7518,3119600.0],["2025-01-07",7.8368,8.1389,7.6007,7.6951,2190100.0],["2025-01-08",7.478,7.6951,7.2986,7.4308,1339200.0],["2025-01-10",7.393,7.393,7.0625,7.2514,1965600.0],["2025-01-13",7.1381,7.1758,6.8454,7.0625,1417500.0],["2025-01-14",7.0625,7.1381,6.6943,6.7981,1522600.0],["2025-01-15",7.308,8.0445,7.2608,7.799,3285000.0],["2025-01-16",7.9784,8.4694,7.9784,8.2805,3623700.0],["2025-01-17",8.4127,8.6204,8.1389,8.3561,2205800.0],["2025-01-21",8.4033,9.1964,8.1106,9.0264,3480100.0],["2025-01-22",9.1114,10.5182,9.0642,9.3663,10036500.0],["2025-01-23",9.4702,11.7079,9.2908,11.1414,13297100.0],["2025-01-24",11.3302,13.1336,11.1509,12.1328,18624200.0],["2025-01-27",9.8195,9.9612,8.3088,8.7621,16332500.0],["2025-01-28",9.4608,9.4702,8.5921,8.9981,6032300.0],["2025-01-29",9.017,9.3947,8.7809,9.0075,4235300.0],["2025-01-30",9.2153,9.2814,8.696,9.1681,3755100.0],["2025-01-31",9.2058,9.9328,9.2058,9.5552,5490600.0],["2025-02-03",8.9698,9.4041,8.7715,8.7904,4153900.0],["2025-02-04",9.0075,10.15,8.9887,9.7251,6425600.0],["2025-02-05",9.8762,9.9234,9.2058,9.2341,4296400.0],["2025-02-06",9.3097,9.6779,9.1492,9.3758,2218000.0],["2025-02-07",9.4419,9.8856,8.9131,8.9981,4083600.0],["2025-02-10",9.102,9.2436,8.8565,8.9698,2346100.0],["2025-02-11",8.9131,9.5835,8.7621,9.1114,4612700.0],["2025-02-12",9.0642,9.1586,8.5449,8.6299,4495300.0],["2025-02-13",9.4513,10.4994,9.0831,9.3663,8997700.0],["2025-02-14",9.6496,10.5182,9.6496,10.2728,6213500.0],["2025-02-18",10.7921,10.9998,10.0745,10.1595,5218400.0],["2025-02-19",10.1972,11.1414,10.1783,10.7448,5930100.0],["2025-02-20",10.726,10.8676,10.1028,10.6221,3618500.0],["2025-02-21",10.726,10.9903,10.0084,10.0367,3853200.0],["2025-02-24",10.1217,10.1689,9.1492,9.4796,4140100.0],["2025-02-25",9.1492,9.4608,9.0548,9.0925,3077400.0],["2025-02-26",9.3852,9.6874,9.2625,9.6779,2604900.0],["2025-02-27",9.7723,9.8668,9.2247,9.2908,2691300.0],["2025-02-28",9.0925,9.5646,9.0642,9.5174,2128000.0],["2025-03-03",9.4985,9.6307,8.7432,8.7809,2638100.0],["2025-03-04",8.5921,9.2719,8.1672,8.9698,3977700.0],["2025-03-05",9.2247,9.8007,9.102,9.4513,3513100.0],["2025-03-06",9.1492,9.5363,8.8848,8.9603,3391000.0],["2025-03-07",8.8754,9.2058,8.5921,9.2058,1808900.0],["2025-03-10",8.932,8.932,8.035,8.1295,3593500.0],["2025-03-11",8.2616,8.3844,7.8462,8.0161,2508300.0],["2025-03-12",8.1672,8.4788,8.0728,8.2333,3183600.0],["2025-03-13",8.1483,8.3466,7.9878,8.1861,1491800.0],["2025-03-14",8.4505,8.6204,8.3561,8.4033,1970100.0],["2025-03-17",8.5543,8.7904,8.4127,8.7148,1931000.0],["2025-03-18",8.6676,8.9698,8.5355,8.932,2894600.0],["2025-03-19",8.8659,9.017,8.035,8.0822,4290000.0],["2025-03-20",8.1295,8.5166,8.0917,8.1672,2601100.0],["2025-03-21",8.0728,8.1295,7.9028,7.9878,3405800.0],["2025-03-24",8.2333,8.2711,8.0917,8.1011,1867000.0],["2025-03-25",8.1389,8.1672,7.8084,7.8462,1692000.0],["2025-03-26",7.8273,7.8368,7.4496,7.5346,1783500.0],["2025-03-27",7.4591,7.5157,7.3175,7.3363,1545600.0],["2025-03-28",7.2702,7.3835,7.0342,7.1192,2134600.0],["2025-03-31",6.8642,7.0153,6.7698,6.9398,1851100.0],["2025-04-01",6.9492,7.1192,6.7604,7.0248,1722100.0],["2025-04-02",6.9681,7.1475,6.8642,7.072,1511500.0],["2025-04-03",6.5149,6.666,6.2694,6.3827,2611600.0],["2025-04-04",6.1844,6.3261,5.7595,5.9012,2450500.0],["2025-04-07",5.5801,6.175,5.3441,5.7784,2620400.0],["2025-04-08",5.9956,6.2033,5.448,5.5613,1909600.0],["2025-04-09",5.5613,6.3921,5.3819,6.2883,2433400.0],["2025-04-10",6.09,6.1183,5.6179,5.8068,2058700.0],["2025-04-11",5.7973,6.0145,5.7029,5.9673,1130400.0],["2025-04-14",6.2033,6.2694,6.0145,6.175,1370300.0],["2025-04-15",6.2411,6.411,6.1844,6.3072,1147500.0],["2025-04-16",6.1183,6.2033,5.8823,6.09,944600.0],["2025-04-17",6.0711,6.1467,6.0428,6.1089,687400.0],["2025-04-21",5.9389,6.0522,5.8728,5.9295,755000.0],["2025-04-22",6.0239,6.1089,5.9295,6.0145,1092400.0],["2025-04-23",6.3355,6.5149,6.2505,6.2883,1068600.0],["2025-04-24",6.3449,6.5621,6.2977,6.5338,785800.0],["2025-04-25",6.5149,6.7132,6.5149,6.6848,1021300.0],["2025-04-28",6.7793,6.8831,6.6093,6.7132,1303000.0],["2025-04-29",6.6565,6.7415,6.581,6.6093,708100.0],["2025-04-30",6.496,6.6943,6.3827,6.6848,1113400.0],["2025-05-01",6.8265,6.902,6.7321,6.7321,1036900.0],["2025-05-02",6.8642,7.3363,6.8642,7.2608,2142200.0],["2025-05-05",7.223,7.2419,7.072,7.0814,893700.0],["2025-05-06",6.9964,7.1475,6.9398,7.0908,1134100.0],["2025-05-07",7.1664,7.1664,6.902,7.0531,1148900.0],["2025-05-08",7.2514,7.3835,7.0342,7.1475,809200.0],["2025-05-09",7.3363,7.3458,7.0814,7.1758,1673300.0],["2025-05-12",7.629,7.9595,7.5724,7.714,2857100.0],["2025-05-13",7.5535,8.0256,7.5063,7.9406,2326600.0],["2025-05-14",8.0822,8.1672,7.8651,8.0256,1227900.0],["2025-05-15",7.9123,7.9973,7.7707,7.9689,1036300.0],["2025-05-16",7.9312,7.9784,7.7707,7.799,1069700.0],["2025-05-19",7.5629,7.9312,7.5629,7.8745,959100.0],["2025-05-20",7.9312,8.0256,7.7895,7.9689,779100.0],["2025-05-21",7.8462,8.0445,7.7235,7.7707,1080000.0],["2025-05-22",7.8084,7.884,7.7518,7.7612,703800.0],["2025-05-23",7.6479,7.8179,7.5818,7.7518,801400.0],["2025-05-27",7.8556,8.2711,7.8179,8.1389,1782500.0],["2025-05-28",8.1578,8.1672,7.9123,7.9312,1142700.0],["2025-05-29",8.0634,8.1389,7.8368,7.8745,1222500.0],["2025-05-30",7.8084,7.9217,7.5535,7.6951,1534500.0],["2025-06-02",7.6951,7.9028,7.6385,7.8462,1200800.0],["2025-06-03",7.8368,8.0445,7.6668,7.9312,1195700.0],["2025-06-04",8.0161,8.1483,7.8556,8.0728,1181000.0],["2025-06-05",8.1106,8.205,7.8934,7.9689,922100.0],["2025-06-06",8.0728,8.2144,8.0067,8.205,851700.0],["2025-06-09",8.2616,8.5071,8.2616,8.3372,1146200.0],["2025-06-10",8.4033,8.4977,8.2239,8.4788,1140000.0],["2025-06-11",8.7809,8.9226,8.5543,8.6393,1924500.0],["2025-06-12",8.6204,8.7054,8.526,8.6015,1103000.0],["2025-06-13",8.4977,8.5543,8.3183,8.3844,832600.0],["2025-06-16",8.3844,8.8093,8.3844,8.6488,1561600.0],["2025-06-17",8.6488,8.7715,8.5543,8.5827,1115200.0],["2025-06-18",8.6015,8.8565,8.5449,8.8565,1786300.0],["2025-06-20",8.9415,8.9981,8.3844,8.4127,3365600.0],["2025-06-23",8.3466,8.3561,8.0634,8.2994,1286000.0],["2025-06-24",8.4599,8.7998,8.4599,8.7621,1039400.0],["2025-06-25",8.7904,8.8281,8.5827,8.696,1271000.0],["2025-06-26",8.7243,8.9792,8.7243,8.9037,1762100.0],["2025-06-27",9.0264,9.1114,8.7715,8.9131,1446800.0],["2025-06-30",8.7755,9.6502,8.4316,8.7755,1481000.0],["2025-07-01",8.7854,8.9524,8.6773,8.7755,1467600.0],["2025-07-02",8.7755,9.0507,8.7755,9.0016,1072500.0],["2025-07-03",9.0802,9.375,9.0605,9.2571,1231900.0],["2025-07-07",9.2079,9.2079,8.8345,8.8738,1062000.0],["2025-07-08",8.8738,9.1883,8.8738,9.0507,998600.0],["2025-07-09",9.1391,9.2767,9.0016,9.1097,764800.0],["2025-07-10",9.1981,9.3357,9.0704,9.1195,1125700.0],["2025-07-11",9.1588,9.3062,9.0704,9.2178,967500.0],["2025-07-14",9.3062,9.3062,9.1391,9.1785,783800.0],["2025-07-15",9.316,9.5519,9.2669,9.3848,1658900.0],["2025-07-16",9.2866,9.375,9.0016,9.2767,1044400.0],["2025-07-17",9.2866,9.4733,9.2767,9.4143,770900.0],["2025-07-18",9.4536,9.5224,9.3062,9.3455,906500.0],["2025-07-21",9.3357,9.6403,9.3357,9.4241,988800.0],["2025-07-22",9.3357,9.5027,9.2866,9.4438,1244600.0],["2025-07-23",9.4929,9.6207,9.4045,9.5912,797200.0],["2025-07-24",9.6305,9.6796,9.3455,9.4045,925400.0],["2025-07-25",9.434,9.4634,9.2964,9.375,575500.0],["2025-07-28",9.4143,9.5126,9.2571,9.2767,643500.0],["2025-07-29",9.2571,9.2964,8.9426,8.9426,995900.0],["2025-07-30",9.0311,9.09,8.7755,8.8836,768900.0],["2025-07-31",8.8542,8.923,8.5888,8.7068,984700.0],["2025-08-01",8.5004,8.638,8.3726,8.5004,862500.0],["2025-08-04",8.5495,8.5987,8.4807,8.5299,598900.0],["2025-08-05",8.5495,8.7264,8.4906,8.5397,1034700.0],["2025-08-06",8.4709,8.5397,8.3038,8.4807,906900.0],["2025-08-07",7.4096,7.4292,6.9182,7.0362,4144300.0],["2025-08-08",7.0951,7.272,7.0656,7.1443,1477500.0],["2025-08-11",7.1737,7.3506,7.0558,7.0853,1267200.0],["2025-08-12",7.1639,7.2917,7.1246,7.2524,1334600.0],["2025-08-13",7.2818,7.4194,7.1737,7.3015,1489500.0],["2025-08-14",7.2327,7.3998,7.1541,7.3703,959500.0],["2025-08-15",7.3506,7.3801,7.2032,7.2917,992900.0],["2025-08-18",7.331,7.5472,7.331,7.4587,1382200.0],["2025-08-19",7.4587,7.6454,7.4096,7.4587,2606300.0],["2025-08-20",7.4194,7.5177,7.1148,7.3605,1726900.0],["2025-08-21",7.2917,7.3998,7.2327,7.3703,652300.0],["2025-08-22",7.3899,7.8518,7.3801,7.6847,1028100.0],["2025-08-25",7.6651,7.7339,7.6356,7.6356,649100.0],["2025-08-26",7.6749,8.1958,7.6651,8.0385,1842600.0],["2025-08-27",7.9894,8.3432,7.9599,8.3235,1606000.0],["2025-08-28",8.3628,8.5987,8.353,8.4906,1760000.0],["2025-08-29",8.4021,8.4414,7.9304,7.9992,1398500.0],["2025-09-02",7.8616,8.009,7.8322,7.9402,776600.0],["2025-09-03",7.9992,8.1466,7.9894,8.068,760500.0],["2025-09-04",8.0385,8.2056,7.9501,8.1761,536500.0],["2025-09-05",8.3432,8.4414,8.1663,8.2449,678900.0],["2025-09-08",8.3137,8.3726,8.1466,8.2842,732000.0],["2025-09-09",8.3333,8.3333,8.1564,8.2351,659000.0],["2025-09-10",8.2056,8.5102,8.1859,8.3137,1082700.0],["2025-09-11",8.3137,8.4119,8.1761,8.1859,725800.0],["2025-09-12",8.1859,8.1859,8.0877,8.127,607800.0],["2025-09-15",8.1663,8.2645,8.1073,8.1564,684200.0],["2025-09-16",8.127,8.1368,8.009,8.1171,862300.0],["2025-09-17",8.0483,8.3923,7.9894,8.294,977900.0],["2025-09-18",8.4316,8.7264,8.3333,8.6281,1581100.0],["2025-09-19",8.6281,8.6576,8.3333,8.353,1852100.0],["2025-09-22",8.3825,8.7461,8.294,8.7068,921900.0],["2025-09-23",8.7461,8.8542,8.5397,8.5397,1440100.0],["2025-09-24",8.6085,8.7166,8.4807,8.638,1016600.0],["2025-09-25",8.4414,8.5987,8.3235,8.5004,1007700.0],["2025-09-26",8.5299,8.5495,8.3432,8.3923,660200.0],["2025-09-29",8.4807,8.6871,8.4611,8.5102,629900.0],["2025-09-30",8.5004,8.6871,8.3726,8.6773,743100.0],["2025-10-01",8.6085,8.6871,8.4513,8.4906,957000.0],["2025-10-02",8.6183,8.6478,8.4021,8.52,1015400.0],["2025-10-03",8.5888,8.7264,8.4218,8.4807,614200.0],["2025-10-06",8.638,9.0802,8.5495,9.0114,1446500.0],["2025-10-07",9.0704,9.149,8.7952,8.8345,980200.0],["2025-10-08",8.8738,8.9623,8.7657,8.8738,656700.0],["2025-10-09",8.8935,9.0605,8.7559,8.7854,712100.0],["2025-10-10",8.8247,8.8935,7.9796,7.9894,2109400.0],["2025-10-13",8.2842,8.7755,8.2547,8.7461,1498900.0],["2025-10-14",8.5594,9.0212,8.5102,8.9328,1152000.0],["2025-10-15",9.09,9.4241,9.0409,9.3357,1985500.0],["2025-10-16",9.4831,9.4831,9.0998,9.1391,1070200.0],["2025-10-17",8.9917,9.2374,8.923,9.1097,1253700.0],["2025-10-20",9.1883,9.4733,9.1883,9.3553,835400.0],["2025-10-21",9.316,9.316,8.9917,9.0016,690000.0],["2025-10-22",8.9426,8.9721,8.5004,8.6478,854300.0],["2025-10-23",8.5987,8.8443,8.5888,8.805,638400.0],["2025-10-24",9.0507,9.2374,9.0016,9.1293,840300.0],["2025-10-27",9.375,9.5027,9.2571,9.3947,860700.0],["2025-10-28",9.3652,9.4143,9.1981,9.2669,623900.0],["2025-10-29",9.3357,9.5322,9.316,9.3553,919200.0],["2025-10-30",9.316,9.3947,9.1588,9.2079,632000.0],["2025-10-31",9.2571,9.3553,9.1391,9.2571,626600.0],["2025-11-03",9.3259,9.3259,9.0114,9.1391,676900.0],["2025-11-04",8.8542,8.923,8.4807,8.6085,1020600.0],["2025-11-05",8.6675,8.9328,8.5987,8.923,1238900.0],["2025-11-06",8.5495,8.864,7.6356,7.7732,2660700.0],["2025-11-07",7.6946,7.9992,7.557,7.9992,1405200.0],["2025-11-10",8.0287,8.0582,7.7535,7.8223,1207700.0],["2025-11-11",7.7928,7.8125,7.5275,7.5963,1040400.0],["2025-11-12",7.6749,7.7142,7.3801,7.4686,1758500.0],["2025-11-13",7.3899,7.4292,7.1541,7.2524,796300.0],["2025-11-14",7.0656,7.3899,7.046,7.272,764600.0],["2025-11-17",7.3211,7.3408,7.0067,7.105,842900.0],["2025-11-18",6.9674,7.1246,6.8789,7.0755,1140400.0],["2025-11-19",7.0755,7.2229,7.0165,7.0853,697100.0],["2025-11-20",7.1934,7.3015,6.7905,6.8101,1238000.0],["2025-11-21",6.8003,7.1541,6.7315,7.0558,1017400.0],["2025-11-24",7.0755,7.272,7.0755,7.2229,856100.0],["2025-11-25",7.1443,7.2425,7.0067,7.2327,1262100.0],["2025-11-26",7.2818,7.3801,7.2425,7.2818,871500.0],["2025-11-28",7.331,7.498,7.3211,7.4292,760000.0],["2025-12-01",7.3703,7.5079,7.2917,7.3899,800300.0],["2025-12-02",7.4587,7.6651,7.4391,7.6061,829400.0],["2025-12-03",7.6061,7.9796,7.557,7.9402,1147200.0],["2025-12-04",7.8616,8.1466,7.7535,8.0877,1021100.0],["2025-12-05",8.3235,9.0704,8.2351,8.9131,3344100.0],["2025-12-08",8.9721,9.6698,8.9721,9.1293,2577200.0],["2025-12-09",9.0311,9.2079,8.8738,9.1686,1460100.0],["2025-12-10",9.1785,9.4143,9.0311,9.316,1013700.0],["2025-12-11",9.0998,9.2178,8.9131,8.9524,956500.0],["2025-12-12",8.8935,8.8935,8.4316,8.5299,1612200.0],["2025-12-15",8.579,8.6281,8.2744,8.3039,694700.0],["2025-12-16",8.2449,8.3333,8.0877,8.1368,871300.0],["2025-12-17",8.2056,8.294,7.8616,7.9009,883700.0],["2025-12-18",8.1368,8.2449,7.9697,7.9697,508800.0],["2025-12-19",7.9894,8.1564,7.9304,7.9599,1463800.0],["2025-12-22",8.1171,8.1761,8.0287,8.127,609300.0],["2025-12-23",8.127,8.1761,8.0975,8.1073,425200.0],["2025-12-24",8.0877,8.1466,8.0582,8.1171,252900.0],["2025-12-26",8.1958,8.3628,8.127,8.2056,685800.0],["2025-12-29",8.1368,8.3137,8.0385,8.0582,634900.0],["2025-12-30",8.068,8.1859,8.0483,8.0877,579900.0],["2025-12-31",8.0189,8.1761,8.009,8.0483,615000.0],["2026-01-02",8.127,8.5594,8.127,8.3825,599300.0],["2026-01-05",8.5987,8.6478,8.2449,8.2842,1224800.0],["2026-01-06",8.4021,8.5299,8.3039,8.4414,1124700.0],["2026-01-07",8.4021,8.4021,8.0778,8.1368,1093200.0],["2026-01-08",8.1368,8.2154,8.0189,8.1171,814600.0],["2026-01-09",8.1663,8.1958,8.0189,8.0287,873900.0],["2026-01-12",7.9599,8.2154,7.9108,8.1663,985200.0],["2026-01-13",8.1663,8.4906,8.1073,8.3825,1336300.0],["2026-01-14",8.4807,8.4807,8.1663,8.353,980900.0],["2026-01-15",8.4513,8.5004,8.2645,8.2744,896200.0],["2026-01-16",8.4119,8.8836,8.353,8.4414,1597800.0],["2026-01-20",8.2842,8.353,8.009,8.0287,960300.0],["2026-01-21",8.1564,8.4513,8.1564,8.4218,1144500.0],["2026-01-22",8.5692,8.7068,8.3923,8.4218,785200.0],["2026-01-23",8.4218,8.4611,8.1761,8.2744,618100.0],["2026-01-26",8.2056,8.2056,8.0582,8.0975,682000.0],["2026-01-27",8.1564,8.3628,8.127,8.2842,860000.0],["2026-01-28",8.3923,8.6281,8.3628,8.3726,1297400.0],["2026-01-29",8.3825,8.3825,7.9894,8.2252,1094000.0],["2026-01-30",8.0877,8.2056,7.9304,7.9894,1061500.0],["2026-02-02",7.8616,8.0189,7.7928,7.8322,1242600.0],["2026-02-03",7.9599,7.9697,7.4686,7.6553,1178900.0],["2026-02-04",7.4686,7.5668,7.2327,7.4194,1210600.0],["2026-02-05",7.2818,7.498,7.1639,7.4587,1294500.0],["2026-02-06",7.5373,7.8223,7.4686,7.7732,916600.0],["2026-02-09",7.7437,7.9402,7.6847,7.8715,591600.0],["2026-02-10",7.9108,8.0582,7.8813,7.9304,626200.0],["2026-02-11",7.9501,8.1466,7.8813,8.1073,1750500.0],["2026-02-12",7.5177,7.8518,7.331,7.616,2968200.0],["2026-02-13",7.5766,7.9304,7.5668,7.5865,1010000.0],["2026-02-17",7.4686,7.557,7.2818,7.4194,829700.0],["2026-02-18",7.3801,7.5079,7.3211,7.3605,794700.0],["2026-02-19",7.2425,7.331,7.1344,7.2524,956300.0],["2026-02-20",7.1934,7.4587,7.1934,7.3801,1006900.0],["2026-02-23",7.3703,7.4882,7.2327,7.4784,1074000.0],["2026-02-24",7.5079,7.842,7.4784,7.5668,1269000.0],["2026-02-25",7.5472,7.6061,7.4292,7.5766,898400.0],["2026-02-26",7.5668,7.5668,7.2425,7.3801,1091900.0],["2026-02-27",7.213,7.2229,7.0656,7.1541,1001700.0],["2026-03-02",6.9674,7.2032,6.9477,7.1836,1125900.0],["2026-03-03",7.0067,7.2917,6.8986,7.1836,1799100.0],["2026-03-04",7.2425,7.7732,7.2327,7.5177,1854800.0],["2026-03-05",7.4882,7.7044,7.2818,7.5472,1416800.0],["2026-03-06",7.3015,7.4784,7.2327,7.272,1159200.0],["2026-03-09",7.1541,7.6061,7.0853,7.5865,1086400.0],["2026-03-10",7.5865,8.2744,7.5766,8.1466,2680500.0],["2026-03-11",8.2547,9.0311,8.2351,8.9917,2766100.0],["2026-03-12",11.5664,11.7924,9.8762,9.9548,35903500.0],["2026-03-13",10.2693,11.3208,9.5912,9.6698,16255900.0],["2026-03-16",10.171,10.171,9.0507,9.3947,6251400.0],["2026-03-17",9.1785,9.7288,8.8738,8.9033,6222700.0],["2026-03-18",8.923,9.5126,8.8443,8.923,4893600.0],["2026-03-19",8.6478,8.8738,8.3825,8.8345,3072800.0],["2026-03-20",8.8738,8.9426,8.3137,8.4414,3188500.0],["2026-03-23",8.4611,8.7559,8.4021,8.5299,2720600.0],["2026-03-24",8.4709,8.8738,8.4316,8.6478,1454400.0],["2026-03-25",8.8149,9.2472,8.805,9.0802,2232400.0],["2026-03-26",8.8443,8.9426,8.1663,8.2056,2510100.0],["2026-03-27",7.9894,8.127,7.9108,7.9501,1606500.0],["2026-03-30",7.9796,8.0287,7.2425,7.3506,2714800.0],["2026-03-31",7.498,7.7634,7.3605,7.7339,2263900.0],["2026-04-01",7.8518,8.068,7.842,7.8616,1287000.0],["2026-04-02",7.5373,7.8813,7.5275,7.7928,974600.0],["2026-04-06",7.9796,9.1588,7.9697,8.6969,5566400.0],["2026-04-07",8.7166,8.7264,8.1958,8.579,1854000.0],["2026-04-08",9.09,9.1785,8.6675,8.923,1847400.0],["2026-04-09",8.9328,9.2374,8.8443,8.9131,1870200.0],["2026-04-10",9.0311,9.2964,8.9819,9.0507,1811100.0],["2026-04-13",9.0212,9.1195,8.9033,9.0998,1357000.0],["2026-04-14",9.434,9.9057,9.2374,9.8074,2863800.0],["2026-04-15",9.7189,10.2791,9.601,10.0039,2959000.0],["2026-04-16",10.1808,11.2028,10.0334,11.0751,5358200.0],["2026-04-17",11.193,11.2814,10.7311,10.908,3303100.0],["2026-04-20",10.741,11.0063,10.6329,10.7999,2019100.0],["2026-04-21",10.8097,11.7728,10.8097,11.4387,4321900.0],["2026-04-22",11.6156,11.9497,11.2028,11.3502,3445600.0],["2026-04-23",11.3502,11.3797,10.5248,10.741,2715100.0],["2026-04-24",11.0063,11.9693,10.8982,11.8809,4133200.0],["2026-04-27",11.7138,11.989,10.9866,11.3011,3059100.0],["2026-04-28",10.8491,10.9277,10.4953,10.7508,2216200.0],["2026-04-29",10.967,11.2618,10.6525,11.252,1495600.0],["2026-04-30",11.5763,11.6844,10.8196,11.5468,2164100.0],["2026-05-01",11.419,12.1659,11.4092,12.0971,2796500.0],["2026-05-04",12.2347,12.2347,11.193,11.3601,2424800.0],["2026-05-05",11.5861,12.0774,11.3797,11.9693,2961900.0],["2026-05-06",12.0381,12.3231,11.645,12.1167,4030900.0],["2026-05-07",15.1631,17.6395,14.6325,15.7527,24838400.0],["2026-05-08",17.2563,18.9662,16.5094,17.4823,13406700.0],["2026-05-11",18.7303,21.423,18.3766,20.2928,13529100.0],["2026-05-12",19.0939,19.7327,17.6297,18.7795,9030200.0],["2026-05-13",20.2928,21.364,19.2512,20.2339,8988300.0],["2026-05-14",20.0865,20.5483,19.1332,20.3223,4744600.0],["2026-05-15",18.6714,19.3494,18.239,18.7303,4674400.0],["2026-05-18",19.0645,19.1627,17.3152,17.7869,4910600.0],["2026-05-19",17.2661,19.2708,17.0106,18.9564,5757200.0],["2026-05-20",18.8286,19.0252,18.1407,18.3962,5655500.0],["2026-05-21",18.239,19.6836,18.239,19.546,4591800.0],["2026-05-22",19.6541,21.0692,19.32,20.6761,4287600.0],["2026-05-26",21.3345,22.0519,20.5975,21.0594,5049800.0],["2026-05-27",21.0299,21.0299,19.6934,20.2928,2832800.0],["2026-05-28",19.8801,20.8137,19.7032,20.4599,2464000.0],["2026-05-29",20.5582,21.2264,19.3986,20.2142,4734500.0],["2026-06-01",20.7252,22.7987,20.627,21.531,8126200.0],["2026-06-02",22.6218,24.656,22.2091,23.5652,6798200.0],["2026-06-03",23.6144,24.145,22.6808,23.7716,5176200.0],["2026-06-04",22.2091,24.0566,21.423,23.5161,3843100.0],["2026-06-05",22.7299,22.7299,19.5656,19.7327,4334900.0],["2026-06-08",20.7842,20.8726,19.4575,19.9784,4004500.0],["2026-06-09",20.0472,20.3223,16.9123,17.954,7202500.0],["2026-06-10",17.3644,17.4725,15.8019,15.9493,7576700.0],["2026-06-11",16.6568,17.4135,16.3522,17.3742,3255900.0],["2026-06-12",17.3152,17.7869,17.1482,17.3939,2044500.0],["2026-06-15",18.6517,18.6714,17.3447,17.5413,3150000.0],["2026-06-16",17.2563,17.6002,16.4701,16.4996,2401000.0],["2026-06-17",16.932,17.4627,16.6077,16.6568,1754100.0],["2026-06-18",17.4921,17.9933,16.873,17.7968,4295900.0],["2026-06-22",18.0916,18.6517,17.6395,18.2193,2609200.0],["2026-06-23",16.6568,17.3939,16.3915,16.4898,2567800.0],["2026-06-24",16.5094,16.5291,15.0354,15.4579,2355200.0],["2026-06-25",16.2834,16.2834,14.377,14.829,3376000.0],["2026-06-26",14.2787,14.377,13.9151,14.1411,2739400.0],["2026-06-29",14.1509,14.3966,13.4237,14.318,2180600.0],["2026-06-30",14.55,15.42,14.42,15.34,2669700.0],["2026-07-01",14.81,15.0,14.03,14.24,2003600.0],["2026-07-02",14.46,14.55,12.9,13.15,2713300.0],["2026-07-06",13.52,14.821,13.52,14.31,2727483.461196],["2026-07-07",13.412,14.3899,13.2,14.05,3718112.490466],["2026-07-08",13.9,14.98,13.79,14.9,2822404.878131],["2026-07-09",15.75,16.07,15.16,15.72,2946356.172963],["2026-07-10",15.585,15.65,15.085,15.23,1114081.431851],["2026-07-13",14.7,14.83,14.09,14.27,1706818.163457],["2026-07-14",14.755,14.85,13.89,14.12,1606507.559404],["2026-07-15",14.32,14.43,13.53,13.92,1248310.378637],["2026-07-16",13.4,13.55,12.82,12.9,2050419.0897],["2026-07-17",12.245,13.11,12.085,12.8,1319415.445688],["2026-07-20",13.165,13.2699,12.63,12.69,1139057.959967],["2026-07-21",13.3,13.745,13.17,13.675,1362974.450939],["2026-07-22",13.28,13.88,13.25,13.62,1048177.652328],["2026-07-23",13.28,13.72,13.05,13.27,1006585.841789],["2026-07-24",13.06,13.1542,12.47,12.62,927098.347582],["2026-07-27",12.71,12.81,12.095,12.725,846337.968359],["2026-07-28",12.06,12.2,11.55,11.98,1888873.402573],["2026-07-29",12.01,12.1987,11.39,11.64,1730119.539841],["2026-07-30",12.2,12.65,12.15,12.54,1478201.252051],["2026-07-31",12.94,13.16,12.34,12.54,1568436.742514],["2026-08-03",12.09,12.95,12.01,12.78,1327904.543672],["2026-08-04",13.6,14.31,13.5,14.18,2522434.950505],["2026-08-05",13.62,13.99,13.33,13.35,2194169.393925],["2026-08-06",13.57,14.34,13.3401,13.76,2485990.267347],["2026-08-07",14.54,14.8,14.25,14.61,2073853.172477],["2026-08-10",14.75,15.3789,14.595,14.9537,1160859.423429],["2026-08-11",14.92,15.26,14.72,14.98,1218335.949069],["2026-08-12",15.5,15.6,14.97,15.09,1369274.991771],["2026-08-13",14.91,15.385,14.59,14.66,1482321.3201],["2026-08-14",14.7,15.26,14.64,15.23,833138.022527],["2026-08-17",15.37,15.745,15.2711,15.41,892276.884712],["2026-08-18",14.675,14.82,14.2,14.37,1159627.438559],["2026-08-19",14.51,14.51,13.7,13.9,923086.892137],["2026-08-20",13.84,14.0899,13.43,13.67,941395.631483],["2026-08-21",13.91,13.98,13.38,13.79,1179582.0244],["2026-08-24",13.4,13.61,13.14,13.44,973129.852713],["2026-08-25",13.92,14.04,13.63,13.67,695363.57579],["2026-08-26",13.65,13.89,13.49,13.84,518884.182755],["2026-08-27",14.3,14.41,13.96,14.065,724262.569973],["2026-08-28",13.91,13.97,13.56,13.64,723329.304114],["2026-08-31",13.84,13.91,13.565,13.72,581658.777187],["2026-09-01",13.32,13.51,13.22,13.41,730052.665865],["2026-09-02",13.36,13.57,13.33,13.495,466434.604123],["2026-09-03",13.33,13.6189,13.22,13.56,538175.387384],["2026-09-04",13.8,13.93,13.49,13.68,711004.436297],["2026-09-08",14.11,14.47,13.99,14.12,2241487.401065],["2026-09-09",13.922,14.38,13.87,13.95,684660.515495],["2026-09-10",13.626,13.99,13.49,13.78,720126.098884],["2026-09-11",14.03,14.92,14.0155,14.73,1412004.194554],["2026-09-14",13.78,13.98,13.54,13.6,924333.763492],["2026-09-15",13.78,13.91,12.93,13.22,1441403.463597],["2026-09-16",13.41,13.5,12.83,13.05,919307.104933],["2026-09-17",13.5,13.91,13.46,13.67,908738.897485],["2026-09-18",13.85,14.03,13.715,14.02,1276119.476726],["2026-09-21",14.4,14.62,14.01,14.61,1918646.711899],["2026-09-22",14.43,14.79,14.4056,14.71,831012.105303],["2026-09-23",14.6,14.64,14.1,14.28,836794.288615],["2026-09-24",13.99,14.19,13.8203,14.12,790440.128959],["2026-09-25",14.34,14.56,14.17,14.44,560875.79762],["2026-09-28",14.4,14.4,13.79,13.96,758163.933833],["2026-09-29",14.08,14.36,13.98,14.1,695829.145312],["2026-09-30",14.23,14.295,14.045,14.07,959700.425873],["2026-10-01",14.2,14.52,13.91,14.45,964018.896657],["2026-10-02",14.978,15.325,14.75,15.24,1413899.261544],["2026-10-05",15.29,15.33,14.692,14.71,1026398.689114],["2026-10-06",14.82,14.97,14.68,14.85,993086.115208],["2026-10-07",14.58,14.58,13.83,14.09,1287376.831538],["2026-10-08",13.76,13.8,12.96,13.26,2200170.213856],["2026-10-09",13.6,13.6,13.09,13.3,1219958.373755],["2026-10-12",13.125,13.125,12.76,12.78,939588.966275],["2026-10-13",12.4,12.705,12.3,12.67,993530.969857],["2026-10-14",12.51,12.52,11.71,11.98,2467278.484766],["2026-10-15",11.335,12.13,11.3,12.11,1452228.146259],["2026-10-16",11.99,12.01,11.585,11.65,1100383.869688],["2026-10-19",12.15,12.26,11.87,11.98,1103856.310806],["2026-10-20",11.745,12.07,11.56,11.85,740721.499703],["2026-10-21",12.11,12.11,11.77,11.92,837769.697814],["2026-10-22",11.42,11.54,10.9009,11.1,1848736.939179],["2026-10-23",11.04,11.43,11,11.32,884896.890748],["2026-10-26",11.34,11.65,11.2003,11.5,829041.084328],["2026-10-27",11.69,11.98,11.601,11.94,605042.318763],["2026-10-28",12.07,12.19,11.745,12.01,712463.643774],["2026-10-29",11.61,11.8652,11.54,11.69,648423.46362],["2026-10-30",11,11.16,10.59,10.87,1459268.765286],["2026-11-02",10.925,11.1384,10.4,10.45,1026625.793961],["2026-11-03",10.65,10.82,10.6,10.7,675304.665265],["2026-11-04",10.62,10.8,10.13,10.44,1119099.490458],["2026-11-05",7.73,8.32,7.34,7.68,5230430.706261],["2026-11-06",8,8.5,7.965,8.49,2784608.964555]],"session_anchor":{"v":1,"date":"2006-03-31","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"2006-03-31","to":"2026-10-12","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-13","to":"2026-11-06","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}