{"t":"MPT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-07-08",2.1469,2.1966,2.1449,2.1866,3712200.0],["2005-07-11",2.1886,2.2264,2.1866,2.1926,363300.0],["2005-07-12",2.1966,2.2244,2.1966,2.2045,430600.0],["2005-07-13",2.2045,2.2164,2.0177,2.1826,294800.0],["2005-07-14",2.1826,2.1866,2.1568,2.1648,252400.0],["2005-07-15",2.1747,2.1866,2.1667,2.1667,261300.0],["2005-07-18",2.1767,2.1866,2.1151,2.127,284000.0],["2005-07-19",2.123,2.129,2.1031,2.127,143900.0],["2005-07-20",2.123,2.123,2.0872,2.0872,340600.0],["2005-07-21",2.0872,2.119,2.0872,2.0892,728900.0],["2005-07-22",2.0972,2.1091,2.0872,2.0892,120000.0],["2005-07-25",2.0872,2.0972,2.0872,2.0892,46000.0],["2005-07-26",2.0912,2.0912,2.0872,2.0872,118000.0],["2005-07-27",2.0892,2.0892,2.0872,2.0872,64000.0],["2005-07-28",2.0972,2.0972,2.0872,2.0892,13500.0],["2005-07-29",2.0932,2.1011,2.0872,2.0892,16600.0],["2005-08-01",2.0892,2.0992,2.0872,2.0872,409600.0],["2005-08-02",2.0912,2.0952,2.0673,2.0773,293500.0],["2005-08-03",2.0773,2.0872,2.0773,2.0813,46800.0],["2005-08-04",2.0773,2.0813,2.0673,2.0773,20300.0],["2005-08-05",2.0813,2.0813,2.0634,2.0673,96300.0],["2005-08-08",2.0634,2.0634,2.0336,2.0336,25300.0],["2005-08-09",2.0276,2.0276,1.9958,2.0018,99400.0],["2005-08-10",1.9998,2.0514,1.9978,2.0276,38900.0],["2005-08-11",2.0256,2.0475,2.0216,2.0475,21800.0],["2005-08-12",2.0475,2.0972,2.0435,2.0594,41300.0],["2005-08-15",2.0693,2.0773,2.0574,2.0574,14500.0],["2005-08-16",2.0574,2.0673,2.0514,2.0574,83600.0],["2005-08-17",2.0574,2.0574,1.9123,1.9521,331400.0],["2005-08-18",1.9501,1.9839,1.9401,1.9779,623600.0],["2005-08-19",1.9978,2.0256,1.9501,1.9501,97700.0],["2005-08-22",1.958,2.0077,1.9481,2.0077,38300.0],["2005-08-23",2.0077,2.0077,1.968,1.9739,29800.0],["2005-08-24",1.9739,1.9878,1.958,1.96,22600.0],["2005-08-25",1.958,2.0077,1.958,1.9819,24300.0],["2005-08-26",1.9719,2.0375,1.9719,2.0117,97000.0],["2005-08-29",2.0077,2.1011,2.0077,2.0892,30400.0],["2005-08-30",2.0972,2.1031,2.0793,2.0872,46900.0],["2005-08-31",2.0872,2.1866,2.0872,2.1866,116500.0],["2005-09-01",2.1866,2.1866,2.0912,2.0932,58600.0],["2005-09-02",2.1131,2.1568,2.1131,2.1409,41500.0],["2005-09-06",2.1608,2.1687,2.0673,2.1369,440400.0],["2005-09-07",2.1369,2.1369,2.0634,2.0872,54800.0],["2005-09-08",2.0872,2.1031,2.0773,2.0892,42900.0],["2005-09-09",2.0872,2.0992,2.0833,2.0932,23000.0],["2005-09-12",2.0912,2.0932,2.0574,2.0634,20900.0],["2005-09-13",2.0735,2.1139,2.0209,2.1139,65200.0],["2005-09-14",2.1159,2.122,2.0654,2.0977,46900.0],["2005-09-15",2.0977,2.124,2.0836,2.12,28000.0],["2005-09-16",2.12,2.1341,2.1078,2.12,125000.0],["2005-09-19",2.1139,2.1361,2.1018,2.1361,281400.0],["2005-09-20",2.122,2.1321,2.0614,2.1018,106600.0],["2005-09-21",2.0816,2.0917,2.0512,2.0917,31100.0],["2005-09-22",2.0715,2.0715,2.0007,2.0512,32000.0],["2005-09-23",2.0715,2.1119,2.0411,2.0997,31500.0],["2005-09-26",2.1078,2.1078,2.0007,2.0108,128900.0],["2005-09-27",2.0108,2.0209,1.9967,2.0108,32900.0],["2005-09-28",2.0149,2.0209,2.0108,2.0209,50300.0],["2005-09-29",2.0149,2.0209,1.9906,2.0169,52000.0],["2005-09-30",2.0189,2.0775,1.9785,1.9805,556600.0],["2005-10-03",1.9603,2.0391,1.9563,2.0331,104900.0],["2005-10-04",2.027,2.029,2.0108,2.0209,69100.0],["2005-10-05",2.0108,2.0209,1.9805,1.9805,112100.0],["2005-10-06",1.9704,2.0007,1.9482,1.9745,68200.0],["2005-10-07",1.9846,1.9846,1.8492,1.93,289300.0],["2005-10-10",1.932,1.9684,1.928,1.9603,64400.0],["2005-10-11",1.9704,1.9785,1.9603,1.9664,63700.0],["2005-10-12",1.9664,1.9805,1.93,1.934,34100.0],["2005-10-13",1.9239,1.9239,1.839,1.8694,55200.0],["2005-10-14",1.8694,1.8734,1.839,1.8593,65600.0],["2005-10-17",1.9603,1.9603,1.8471,1.8876,66900.0],["2005-10-18",1.8936,1.8997,1.8673,1.8694,101300.0],["2005-10-19",1.8694,1.9037,1.8512,1.8997,32200.0],["2005-10-20",1.8997,1.9239,1.8694,1.8876,30600.0],["2005-10-21",1.8815,1.8815,1.5359,1.7905,811300.0],["2005-10-24",1.7946,1.7986,1.7501,1.7885,1138300.0],["2005-10-25",1.7885,1.8087,1.7279,1.7986,787500.0],["2005-10-26",1.7986,1.8876,1.7885,1.7926,87400.0],["2005-10-27",1.8087,1.8168,1.7845,1.7885,2078300.0],["2005-10-28",1.7986,1.8128,1.7764,1.8128,113700.0],["2005-10-31",1.7986,1.8593,1.7986,1.8067,187300.0],["2005-11-01",1.8148,1.8188,1.7986,1.8188,149300.0],["2005-11-02",1.8128,1.8188,1.7865,1.8047,590900.0],["2005-11-03",1.8047,1.8209,1.8047,1.8168,162200.0],["2005-11-04",1.8188,1.8188,1.7926,1.7926,42800.0],["2005-11-07",1.7986,1.8593,1.7966,1.8289,301800.0],["2005-11-08",1.8188,1.8188,1.7582,1.7683,98500.0],["2005-11-09",1.8087,1.8087,1.7764,1.7885,92500.0],["2005-11-10",1.7885,1.8289,1.7885,1.7986,186300.0],["2005-11-11",1.7905,1.7966,1.7683,1.7825,58700.0],["2005-11-14",1.7845,1.7905,1.7461,1.7683,54900.0],["2005-11-15",1.7683,1.8188,1.7683,1.8188,55300.0],["2005-11-16",1.8188,1.8229,1.7744,1.7905,34200.0],["2005-11-17",1.8007,1.8087,1.7744,1.7865,29300.0],["2005-11-18",1.7966,1.8209,1.7784,1.8027,209600.0],["2005-11-21",1.7926,1.8128,1.7926,1.8027,78300.0],["2005-11-22",1.7986,1.8087,1.7724,1.7744,163200.0],["2005-11-23",1.7744,1.7885,1.7683,1.7784,75100.0],["2005-11-25",1.7784,1.7885,1.7764,1.7764,9400.0],["2005-11-28",1.7784,1.7905,1.7784,1.7804,54100.0],["2005-11-29",1.7946,1.8168,1.7905,1.8007,45900.0],["2005-11-30",1.8047,1.8593,1.7946,1.8471,461700.0],["2005-12-01",1.8471,1.9846,1.8471,1.9462,130900.0],["2005-12-02",1.9401,1.9563,1.8714,1.9138,114300.0],["2005-12-05",1.9098,1.9199,1.8855,1.9158,34600.0],["2005-12-06",1.9179,1.9199,1.8997,1.9158,70000.0],["2005-12-07",1.9179,1.9199,1.8815,1.8835,23100.0],["2005-12-08",1.8835,1.8956,1.8431,1.8532,217800.0],["2005-12-09",1.8593,1.9057,1.8593,1.8673,56400.0],["2005-12-12",1.8694,1.8754,1.8289,1.8673,35600.0],["2005-12-13",1.8756,1.9044,1.8694,1.9003,175500.0],["2005-12-14",1.9065,1.9766,1.9065,1.958,731400.0],["2005-12-15",1.9786,1.9786,1.8962,1.9189,162700.0],["2005-12-16",1.9292,1.9683,1.9292,1.9683,391500.0],["2005-12-19",1.958,1.9725,1.9415,1.9704,39800.0],["2005-12-20",1.9642,1.9766,1.9374,1.9683,207300.0],["2005-12-21",1.9683,1.9725,1.9415,1.9683,26500.0],["2005-12-22",1.9683,2.0343,1.9601,2.0281,81800.0],["2005-12-23",2.0281,2.0611,2.0157,2.0528,28400.0],["2005-12-27",2.057,2.0611,1.9828,2.0281,37700.0],["2005-12-28",2.0302,2.0322,1.9807,2.0199,35800.0],["2005-12-29",2.0199,2.0405,1.9086,2.0199,127700.0],["2005-12-30",2.0157,2.0199,1.9786,2.0157,56600.0],["2006-01-03",2.0157,2.0611,1.9828,2.059,77500.0],["2006-01-04",2.059,2.0755,2.0425,2.0611,158200.0],["2006-01-05",2.0611,2.0796,2.0508,2.0755,45400.0],["2006-01-06",2.0776,2.0817,2.0631,2.0776,30400.0],["2006-01-09",2.0817,2.226,2.0673,2.2115,145200.0],["2006-01-10",2.2054,2.2054,2.1332,2.1456,41600.0],["2006-01-11",2.1518,2.1641,2.127,2.1332,196900.0],["2006-01-12",2.1332,2.1332,2.0817,2.0817,170800.0],["2006-01-13",2.0714,2.0714,1.9993,2.0343,458800.0],["2006-01-17",2.0446,2.0549,1.9993,2.0075,254200.0],["2006-01-18",1.9972,2.0302,1.9972,2.0281,22200.0],["2006-01-19",2.0322,2.0364,2.0054,2.0199,30200.0],["2006-01-20",2.0219,2.0219,1.9622,1.9993,1069400.0],["2006-01-23",2.0034,2.0384,1.9931,2.0199,28100.0],["2006-01-24",2.0137,2.0137,1.9415,1.9931,177100.0],["2006-01-25",1.9828,1.9889,1.9683,1.9786,25800.0],["2006-01-26",1.9766,1.9786,1.9374,1.956,147200.0],["2006-01-27",1.958,2.0405,1.9539,1.9683,236100.0],["2006-01-30",1.9683,1.9889,1.9518,1.9539,141100.0],["2006-01-31",1.958,1.9745,1.9436,1.9704,261000.0],["2006-02-01",1.9889,2.0425,1.9539,2.0343,307900.0],["2006-02-02",2.0405,2.0405,1.9951,1.9993,358600.0],["2006-02-03",1.9993,2.0013,1.9869,1.9993,69700.0],["2006-02-06",1.9993,2.0034,1.9683,1.991,70500.0],["2006-02-07",1.9993,1.9993,1.9663,1.9683,49500.0],["2006-02-08",1.9683,2.0178,1.956,1.9972,297300.0],["2006-02-09",1.9889,2.0178,1.9889,1.9993,146500.0],["2006-02-10",1.9993,2.0364,1.9993,2.0199,172700.0],["2006-02-13",2.0343,2.0405,2.0199,2.0199,66900.0],["2006-02-14",2.0219,2.0405,2.0157,2.0364,75000.0],["2006-02-15",2.0302,2.0838,2.0219,2.0384,690500.0],["2006-02-16",2.0487,2.0796,2.0137,2.0137,266800.0],["2006-02-17",2.0343,2.125,2.0343,2.1064,568300.0],["2006-02-21",2.1312,2.1621,2.0673,2.0838,166000.0],["2006-02-22",2.0941,2.0941,2.057,2.092,285100.0],["2006-02-23",2.0879,2.1023,2.0611,2.0858,136300.0],["2006-02-24",2.092,2.1023,2.0631,2.0631,219300.0],["2006-02-27",2.0817,2.0817,2.0611,2.0611,98400.0],["2006-02-28",2.0817,2.0817,2.0528,2.0611,95400.0],["2006-03-01",2.0611,2.0982,2.057,2.0879,165400.0],["2006-03-02",2.0899,2.1085,2.0714,2.0796,669200.0],["2006-03-03",2.1002,2.1002,2.0735,2.0796,75300.0],["2006-03-06",2.0611,2.0796,2.0611,2.0652,92700.0],["2006-03-07",2.0652,2.0693,2.0405,2.0405,272500.0],["2006-03-08",2.0405,2.0755,2.0384,2.0714,123100.0],["2006-03-09",2.092,2.1229,2.092,2.1023,157600.0],["2006-03-10",2.1641,2.1724,2.1229,2.1229,324500.0],["2006-03-13",2.1566,2.1566,2.0787,2.0914,184600.0],["2006-03-14",2.0871,2.1397,2.0871,2.1229,127700.0],["2006-03-15",2.1271,2.1545,2.1271,2.1355,136300.0],["2006-03-16",2.1397,2.1671,2.1397,2.1566,466000.0],["2006-03-17",2.165,2.2428,2.1608,2.1945,212700.0],["2006-03-20",2.1945,2.2302,2.1692,2.2092,214300.0],["2006-03-21",2.2092,2.2176,2.1734,2.1797,161900.0],["2006-03-22",2.1818,2.2155,2.1713,2.1881,186700.0],["2006-03-23",2.1881,2.1987,2.1776,2.1776,65000.0],["2006-03-24",2.1797,2.1987,2.1524,2.1881,108700.0],["2006-03-27",2.1776,2.2386,2.1776,2.2323,218400.0],["2006-03-28",2.2407,2.2997,2.2302,2.2912,198100.0],["2006-03-29",2.2849,2.3628,2.2849,2.3039,390600.0],["2006-03-30",2.2975,2.3144,2.2618,2.2933,77800.0],["2006-03-31",2.2828,2.2975,2.2639,2.2723,87300.0],["2006-04-03",2.2639,2.3207,2.2639,2.2975,278800.0],["2006-04-04",2.3396,2.3396,2.2849,2.3039,212000.0],["2006-04-05",2.3144,2.3249,2.2849,2.3039,96400.0],["2006-04-06",2.3144,2.3565,2.306,2.3544,111300.0],["2006-04-07",2.3544,2.4027,2.2954,2.3144,95300.0],["2006-04-10",2.3354,2.3354,2.2849,2.2975,224400.0],["2006-04-11",2.2954,2.3144,2.2891,2.3081,304500.0],["2006-04-12",2.3102,2.3144,2.2975,2.3144,65800.0],["2006-04-13",2.3312,2.3312,2.2975,2.306,57600.0],["2006-04-17",2.3039,2.3291,2.2828,2.2997,272800.0],["2006-04-18",2.2975,2.3186,2.2975,2.3165,126300.0],["2006-04-19",2.3165,2.3312,2.2975,2.3144,249900.0],["2006-04-20",2.3144,2.3291,2.3039,2.3165,343300.0],["2006-04-21",2.3459,2.3459,2.2933,2.3039,144900.0],["2006-04-24",2.3039,2.3123,2.2744,2.2807,292600.0],["2006-04-25",2.2849,2.2849,2.2365,2.2597,175100.0],["2006-04-26",2.2597,2.2702,2.2155,2.2323,122200.0],["2006-04-27",2.2323,2.2618,2.2092,2.2092,159600.0],["2006-04-28",2.1987,2.2639,2.1881,2.2618,184100.0],["2006-05-01",2.266,2.3081,2.2534,2.2639,138600.0],["2006-05-02",2.2786,2.2891,2.2365,2.2828,105800.0],["2006-05-03",2.2933,2.3775,2.2618,2.3144,203900.0],["2006-05-04",2.3249,2.3354,2.3144,2.3249,82500.0],["2006-05-05",2.3249,2.3607,2.3186,2.3354,145100.0],["2006-05-08",2.3354,2.3417,2.3144,2.3207,85800.0],["2006-05-09",2.3417,2.367,2.3144,2.3186,305700.0],["2006-05-10",2.3144,2.3291,2.2954,2.3102,134600.0],["2006-05-11",2.3102,2.3144,2.2281,2.2281,92800.0],["2006-05-12",2.2071,2.2744,2.1566,2.2302,172700.0],["2006-05-15",2.2218,2.3523,2.2155,2.3123,209300.0],["2006-05-16",2.3123,2.3249,2.2975,2.3039,330900.0],["2006-05-17",2.2933,2.306,2.2597,2.2765,234900.0],["2006-05-18",2.2828,2.287,2.2113,2.2492,84000.0],["2006-05-19",2.3333,2.4343,2.306,2.4154,589400.0],["2006-05-22",2.4196,2.5037,2.3859,2.4638,141800.0],["2006-05-23",2.4806,2.5122,2.4617,2.4617,112300.0],["2006-05-24",2.4617,2.4617,2.4196,2.4511,217200.0],["2006-05-25",2.4574,2.4659,2.4217,2.4617,241400.0],["2006-05-26",2.4722,2.5143,2.4532,2.4827,483100.0],["2006-05-30",2.4827,2.4869,2.4596,2.4722,577900.0],["2006-05-31",2.4722,2.5774,2.4722,2.5479,1213100.0],["2006-06-01",2.5584,2.5669,2.5227,2.5227,233500.0],["2006-06-02",2.5879,2.5921,2.529,2.5416,222600.0],["2006-06-05",2.5458,2.5626,2.5037,2.5037,134300.0],["2006-06-06",2.5143,2.5248,2.4974,2.5248,205100.0],["2006-06-07",2.5353,2.5648,2.5248,2.5563,209600.0],["2006-06-08",2.5732,2.5879,2.5248,2.5879,223200.0],["2006-06-09",2.6089,2.63,2.5921,2.6089,148500.0],["2006-06-12",2.6279,2.6279,2.5563,2.5669,199200.0],["2006-06-13",2.6098,2.6206,2.4702,2.4809,199400.0],["2006-06-14",2.4702,2.4809,2.2747,2.2962,1442500.0],["2006-06-15",2.4595,2.4638,2.3435,2.3521,782200.0],["2006-06-16",2.3306,2.3413,2.3069,2.3134,393200.0],["2006-06-19",2.3112,2.3284,2.2919,2.2984,334200.0],["2006-06-20",2.2984,2.2984,2.2661,2.2661,170200.0],["2006-06-21",2.2661,2.2855,2.2404,2.2661,691200.0],["2006-06-22",2.264,2.4101,2.2618,2.3821,507800.0],["2006-06-23",2.4036,2.4466,2.3521,2.3585,391200.0],["2006-06-26",2.3628,2.3714,2.3413,2.3413,305300.0],["2006-06-27",2.3413,2.3628,2.3327,2.3413,202600.0],["2006-06-28",2.3521,2.3843,2.3435,2.3735,271800.0],["2006-06-29",2.3735,2.438,2.3692,2.4058,746200.0],["2006-06-30",2.4058,2.4058,2.3499,2.3714,1667900.0],["2006-07-03",2.4165,2.4981,2.4165,2.4809,218200.0],["2006-07-05",2.4981,2.5046,2.4423,2.4616,327900.0],["2006-07-06",2.4702,2.5153,2.4702,2.5003,322600.0],["2006-07-07",2.4981,2.5454,2.4552,2.4573,269900.0],["2006-07-10",2.4788,2.5776,2.4788,2.5454,183600.0],["2006-07-11",2.5669,2.5969,2.5132,2.5862,282000.0],["2006-07-12",2.5948,2.5991,2.5669,2.5862,358600.0],["2006-07-13",2.5776,2.6012,2.5454,2.5454,265100.0],["2006-07-14",2.5626,2.5626,2.468,2.4766,198500.0],["2006-07-17",2.4874,2.5819,2.4809,2.5669,216900.0],["2006-07-18",2.5626,2.5991,2.5561,2.5883,314400.0],["2006-07-19",2.5883,2.6313,2.5776,2.6313,411400.0],["2006-07-20",2.642,2.6528,2.5883,2.6163,239800.0],["2006-07-21",2.6184,2.6313,2.5797,2.5797,270500.0],["2006-07-24",2.6098,2.6786,2.6098,2.6635,276200.0],["2006-07-25",2.6743,2.6828,2.6313,2.6635,256500.0],["2006-07-26",2.67,2.6721,2.6141,2.6206,268700.0],["2006-07-27",2.6356,2.642,2.5669,2.569,225800.0],["2006-07-28",2.5776,2.6377,2.5776,2.6227,195200.0],["2006-07-31",2.642,2.6442,2.6163,2.6206,240300.0],["2006-08-01",2.6356,2.6377,2.5883,2.6206,233700.0],["2006-08-02",2.6313,2.642,2.6227,2.6313,135800.0],["2006-08-03",2.6313,2.642,2.6227,2.6313,196300.0],["2006-08-04",2.642,2.6442,2.6141,2.6313,220800.0],["2006-08-07",2.642,2.6786,2.6249,2.6399,374600.0],["2006-08-08",2.642,2.6463,2.5883,2.5991,284800.0],["2006-08-09",2.642,2.6485,2.612,2.6313,213900.0],["2006-08-10",2.5883,2.6592,2.5733,2.6377,318700.0],["2006-08-11",2.6399,2.642,2.5883,2.5948,173100.0],["2006-08-14",2.5948,2.5948,2.5132,2.5432,288200.0],["2006-08-15",2.5561,2.5669,2.5368,2.554,395200.0],["2006-08-16",2.5754,2.5754,2.5175,2.5239,226300.0],["2006-08-17",2.5303,2.5604,2.5239,2.5454,229700.0],["2006-08-18",2.5454,2.5604,2.5282,2.5454,255300.0],["2006-08-21",2.5454,2.5948,2.5325,2.5647,334800.0],["2006-08-22",2.5733,2.6313,2.5733,2.6184,293300.0],["2006-08-23",2.6206,2.6743,2.6206,2.6334,304400.0],["2006-08-24",2.6485,2.6743,2.6334,2.67,332700.0],["2006-08-25",2.6721,2.7323,2.6592,2.6786,410700.0],["2006-08-28",2.7237,2.7473,2.6786,2.7473,411400.0],["2006-08-29",2.7494,2.8354,2.7344,2.7924,301700.0],["2006-08-30",2.7924,2.8633,2.7709,2.8525,316400.0],["2006-08-31",2.8676,2.9406,2.8568,2.8762,398500.0],["2006-09-01",2.8805,2.8826,2.8139,2.8354,188300.0],["2006-09-05",2.8568,2.8934,2.8504,2.8719,172500.0],["2006-09-06",2.8783,2.8998,2.8354,2.8418,178600.0],["2006-09-07",2.8418,2.8525,2.7924,2.7924,171200.0],["2006-09-08",2.7988,2.8568,2.7967,2.8139,275800.0],["2006-09-11",2.8375,2.8805,2.8182,2.8525,310900.0],["2006-09-12",2.8854,2.9774,2.8503,2.9161,332900.0],["2006-09-13",2.9533,2.973,2.9161,2.9489,261800.0],["2006-09-14",2.9511,2.9555,2.8569,2.8788,202500.0],["2006-09-15",2.9051,2.9665,2.8635,2.9117,450900.0],["2006-09-18",2.9139,2.9336,2.8942,2.9161,331000.0],["2006-09-19",2.9226,2.9752,2.9007,2.9336,347700.0],["2006-09-20",2.9358,3.0519,2.9336,2.9928,790200.0],["2006-09-21",2.9949,3.0256,2.9358,2.9752,287300.0],["2006-09-22",2.9643,2.973,2.9161,2.9446,192300.0],["2006-09-25",2.9424,2.973,2.9161,2.9599,166300.0],["2006-09-26",2.9928,3.0037,2.9489,2.9643,209000.0],["2006-09-27",2.9687,2.9993,2.9643,2.9687,296000.0],["2006-09-28",2.973,2.973,2.9205,2.9205,154700.0],["2006-09-29",2.927,2.9665,2.9205,2.9336,163200.0],["2006-10-02",2.9446,2.9577,2.9205,2.9467,238000.0],["2006-10-03",2.9489,2.9708,2.9248,2.9467,402400.0],["2006-10-04",2.9511,3.0322,2.9511,3.019,220400.0],["2006-10-05",3.0103,3.133,2.9993,3.0848,394900.0],["2006-10-06",3.087,3.0935,3.0563,3.0629,226000.0],["2006-10-09",3.0651,3.133,3.0585,3.1264,175200.0],["2006-10-10",3.122,3.1264,3.1001,3.1111,157900.0],["2006-10-11",3.1133,3.1571,3.076,3.1198,155500.0],["2006-10-12",3.1395,3.168,3.1286,3.1658,165100.0],["2006-10-13",3.1768,3.2425,3.168,3.2403,217900.0],["2006-10-16",3.2425,3.2622,3.2097,3.2184,390600.0],["2006-10-17",3.2184,3.2184,3.1571,3.179,284500.0],["2006-10-18",3.2009,3.2316,3.1571,3.1702,390900.0],["2006-10-19",3.1768,3.2053,3.1658,3.2053,400000.0],["2006-10-20",3.214,3.2316,3.1615,3.1943,119800.0],["2006-10-23",3.1943,3.2316,3.179,3.1943,182400.0],["2006-10-24",3.1943,3.2206,3.1724,3.1724,146600.0],["2006-10-25",3.1834,3.2666,3.1702,3.2425,126700.0],["2006-10-26",3.2754,3.3345,3.26,3.317,246100.0],["2006-10-27",3.3389,3.3411,2.8942,2.9358,1732300.0],["2006-10-30",2.9577,3.0322,2.9248,2.9292,825700.0],["2006-10-31",2.9248,2.9993,2.9183,2.9752,845300.0],["2006-11-01",2.9818,3.0037,2.9446,2.9643,1723000.0],["2006-11-02",2.9577,2.9708,2.8744,2.9467,2033900.0],["2006-11-03",2.9687,3.0234,2.9489,3.0037,1061000.0],["2006-11-06",3.0169,3.0629,2.9774,3.0497,1210500.0],["2006-11-07",3.0563,3.0651,2.9402,2.9577,408300.0],["2006-11-08",2.9577,3.0037,2.9467,2.9621,488000.0],["2006-11-09",2.9752,2.9928,2.9621,2.973,277000.0],["2006-11-10",2.9708,2.9862,2.9511,2.9621,269100.0],["2006-11-13",3.1133,3.1133,2.9467,2.9862,429400.0],["2006-11-14",2.9862,3.03,2.9687,3.0125,494600.0],["2006-11-15",3.0147,3.0651,3.0125,3.0431,292500.0],["2006-11-16",3.0607,3.0651,3.041,3.0453,309600.0],["2006-11-17",3.0563,3.0716,3.03,3.0607,470300.0],["2006-11-20",3.0826,3.1089,3.0629,3.076,685100.0],["2006-11-21",3.0848,3.1089,3.0804,3.1001,1275300.0],["2006-11-22",3.1133,3.1636,3.1111,3.1417,729400.0],["2006-11-24",3.1417,3.1921,3.1374,3.1702,75400.0],["2006-11-27",3.1702,3.1746,3.1023,3.1023,740900.0],["2006-11-28",3.1045,3.1768,3.1023,3.1724,877800.0],["2006-11-29",3.1724,3.1856,3.1286,3.1856,1261900.0],["2006-11-30",3.1856,3.282,3.1724,3.2535,753700.0],["2006-12-01",3.2557,3.3323,3.2557,3.3061,596400.0],["2006-12-04",3.3126,3.4003,3.3126,3.3959,482100.0],["2006-12-05",3.4112,3.4287,3.3652,3.3893,470700.0],["2006-12-06",3.3893,3.3937,3.3718,3.374,416700.0],["2006-12-07",3.3718,3.3718,3.2557,3.2666,721200.0],["2006-12-08",3.2754,3.3126,3.2579,3.282,537800.0],["2006-12-11",3.2929,3.3389,3.2841,3.3367,631100.0],["2006-12-12",3.359,3.3813,3.3479,3.368,607500.0],["2006-12-13",3.3791,3.3969,3.3412,3.3456,385900.0],["2006-12-14",3.3546,3.3746,3.2364,3.2453,916800.0],["2006-12-15",3.2453,3.2966,3.2408,3.2787,752800.0],["2006-12-18",3.2943,3.3033,3.2386,3.243,384200.0],["2006-12-19",3.2408,3.2497,3.1382,3.1583,920700.0],["2006-12-20",3.1583,3.2118,3.1583,3.165,639100.0],["2006-12-21",3.2319,3.3122,3.2007,3.2408,1172500.0],["2006-12-22",3.2475,3.3055,3.2386,3.3033,434700.0],["2006-12-26",3.3189,3.388,3.3144,3.3456,317200.0],["2006-12-27",3.3479,3.4482,3.339,3.4259,337700.0],["2006-12-28",3.4103,3.4438,3.3925,3.4438,239400.0],["2006-12-29",3.4594,3.4616,3.4103,3.4126,196800.0],["2007-01-03",3.4014,3.4349,3.33,3.3791,401700.0],["2007-01-04",3.3657,3.3903,3.3434,3.3546,410800.0],["2007-01-05",3.3568,3.3702,3.3122,3.3456,346500.0],["2007-01-08",3.3546,3.3568,3.3144,3.3233,384300.0],["2007-01-09",3.3233,3.3256,3.2207,3.2676,559500.0],["2007-01-10",3.2497,3.2765,3.2274,3.2408,454500.0],["2007-01-11",3.2564,3.359,3.2564,3.33,478600.0],["2007-01-12",3.339,3.3456,3.3144,3.3233,334700.0],["2007-01-16",3.3412,3.4036,3.3412,3.3903,641300.0],["2007-01-17",3.4014,3.4438,3.3724,3.3992,373500.0],["2007-01-18",3.417,3.4349,3.3724,3.3746,250100.0],["2007-01-19",3.4973,3.5464,3.4527,3.5174,1487300.0],["2007-01-22",3.5174,3.5575,3.4795,3.533,638900.0],["2007-01-23",3.5464,3.5977,3.5285,3.5687,4542700.0],["2007-01-24",3.5687,3.5687,3.5464,3.5553,455000.0],["2007-01-25",3.562,3.6066,3.5196,3.5553,377100.0],["2007-01-26",3.5553,3.5776,3.4995,3.5442,294900.0],["2007-01-29",3.5508,3.5709,3.5352,3.5575,828600.0],["2007-01-30",3.5575,3.5575,3.4795,3.4929,814100.0],["2007-01-31",3.4995,3.5308,3.4482,3.4862,920500.0],["2007-02-01",3.4817,3.6758,3.4728,3.6178,719300.0],["2007-02-02",3.6289,3.6378,3.5575,3.562,548700.0],["2007-02-05",3.5776,3.6289,3.5419,3.5442,1126700.0],["2007-02-06",3.5486,3.6267,3.5464,3.6133,672600.0],["2007-02-07",3.6222,3.6891,3.5932,3.6802,433600.0],["2007-02-08",3.6891,3.7248,3.6468,3.6579,959100.0],["2007-02-09",3.6579,3.6624,3.4661,3.5263,955800.0],["2007-02-12",3.5241,3.5352,3.4661,3.5263,460700.0],["2007-02-13",3.5263,3.6222,3.5196,3.6133,531900.0],["2007-02-14",3.5955,3.6445,3.5642,3.5709,287300.0],["2007-02-15",3.5709,3.5999,3.5419,3.5843,457000.0],["2007-02-16",3.5843,3.5865,3.4706,3.5598,1033800.0],["2007-02-20",3.5508,3.5999,3.5085,3.5865,362700.0],["2007-02-21",3.5888,3.5999,3.5531,3.5754,190000.0],["2007-02-22",3.5687,3.5955,3.5129,3.5152,468700.0],["2007-02-23",3.4438,3.4884,3.4438,3.4817,4574700.0],["2007-02-26",3.5018,3.5018,3.4683,3.4772,774400.0],["2007-02-27",3.4683,3.475,3.4059,3.4326,1300000.0],["2007-02-28",3.4304,3.446,3.2587,3.4259,1306600.0],["2007-03-01",3.3858,3.4081,3.3055,3.368,813500.0],["2007-03-02",3.368,3.3969,3.3233,3.3412,883900.0],["2007-03-05",3.3456,3.3702,3.2252,3.2542,967000.0],["2007-03-06",3.2542,3.3568,3.2542,3.3233,822700.0],["2007-03-07",3.33,3.359,3.3233,3.3278,696000.0],["2007-03-08",3.3479,3.3769,3.2988,3.3167,818000.0],["2007-03-09",3.339,3.4014,3.3189,3.3858,464500.0],["2007-03-12",3.3903,3.3992,3.3657,3.3702,302000.0],["2007-03-13",3.368,3.3813,3.281,3.2899,608600.0],["2007-03-14",3.2899,3.3345,3.2631,3.3077,560100.0],["2007-03-15",3.3055,3.339,3.281,3.2877,372200.0],["2007-03-16",3.2877,3.33,3.2341,3.2364,687100.0],["2007-03-19",3.2854,3.4014,3.281,3.3702,595200.0],["2007-03-20",3.3969,3.4215,3.368,3.4036,1230700.0],["2007-03-21",3.4193,3.446,3.3925,3.4081,630500.0],["2007-03-22",3.4193,3.4349,3.3635,3.4014,818400.0],["2007-03-23",3.3501,3.4215,3.3501,3.3836,460500.0],["2007-03-26",3.4126,3.4193,3.3724,3.3746,737000.0],["2007-03-27",3.3996,3.4019,3.3451,3.3701,504600.0],["2007-03-28",3.3928,3.4246,3.3542,3.3837,2311600.0],["2007-03-29",3.3883,3.4178,3.3338,3.3951,552000.0],["2007-03-30",3.3951,3.4314,3.3224,3.336,834100.0],["2007-04-02",3.3383,3.4064,3.3111,3.3928,539400.0],["2007-04-03",3.411,3.4632,3.3792,3.4473,586300.0],["2007-04-04",3.4473,3.4473,3.3905,3.4155,303200.0],["2007-04-05",3.4314,3.4382,3.3974,3.4019,434900.0],["2007-04-09",3.4155,3.436,3.3451,3.361,568300.0],["2007-04-10",3.3678,3.4042,3.3656,3.3701,375400.0],["2007-04-11",3.1862,3.3746,3.1862,3.3156,681200.0],["2007-04-12",3.1362,3.3247,3.1362,3.3133,630100.0],["2007-04-13",3.327,3.3542,3.2997,3.3474,593800.0],["2007-04-16",3.3701,3.4155,3.3542,3.3951,522500.0],["2007-04-17",3.4064,3.411,3.3792,3.4019,491100.0],["2007-04-18",3.3996,3.4291,3.3678,3.3746,549900.0],["2007-04-19",3.3519,3.3905,3.327,3.3542,634900.0],["2007-04-20",3.4133,3.4155,3.336,3.3724,506900.0],["2007-04-23",3.3656,3.411,3.3656,3.3974,651700.0],["2007-04-24",3.4019,3.4087,3.3474,3.3724,578200.0],["2007-04-25",3.3792,3.3792,3.3224,3.3315,532800.0],["2007-04-26",3.327,3.3474,3.2861,3.2997,597400.0],["2007-04-27",3.2906,3.3065,3.2566,3.2702,505200.0],["2007-04-30",3.277,3.2906,3.2202,3.2338,803100.0],["2007-05-01",3.2452,3.2452,3.1294,3.227,983400.0],["2007-05-02",3.2248,3.2793,3.2066,3.2634,504200.0],["2007-05-03",3.2702,3.2702,3.1884,3.193,712300.0],["2007-05-04",3.1816,3.2043,3.1589,3.1907,419600.0],["2007-05-07",3.168,3.2021,3.168,3.1816,414700.0],["2007-05-08",3.1816,3.1816,3.0681,3.1317,765800.0],["2007-05-09",3.1317,3.1589,3.0771,3.1135,625000.0],["2007-05-10",3.143,3.2134,3.1021,3.1362,912200.0],["2007-05-11",3.1566,3.1566,3.0635,3.0635,933800.0],["2007-05-14",3.0522,3.0544,2.8432,2.9091,1765100.0],["2007-05-15",2.9091,2.9136,2.8046,2.8273,1160600.0],["2007-05-16",2.8432,2.8728,2.7615,2.8455,1405300.0],["2007-05-17",2.8523,2.9704,2.8387,2.8864,1047000.0],["2007-05-18",2.8887,2.95,2.8387,2.841,889000.0],["2007-05-21",2.8977,2.984,2.8841,2.95,956800.0],["2007-05-22",2.975,3.1112,2.9522,3.0999,876100.0],["2007-05-23",3.1453,3.1771,3.1067,3.1385,1105400.0],["2007-05-24",3.2429,3.2793,3.1453,3.1475,856200.0],["2007-05-25",3.1453,3.2679,3.1453,3.1771,759200.0],["2007-05-29",3.2225,3.2452,3.193,3.2429,434200.0],["2007-05-30",3.2157,3.2906,3.2157,3.2497,381900.0],["2007-05-31",3.327,3.327,3.2202,3.2316,393600.0],["2007-06-01",3.2338,3.2725,3.2021,3.2248,789800.0],["2007-06-04",3.2248,3.2702,3.2157,3.2543,343800.0],["2007-06-05",3.2475,3.2475,3.1771,3.2293,623800.0],["2007-06-06",3.2179,3.2202,3.1566,3.1862,555800.0],["2007-06-07",3.1839,3.1839,3.093,3.1339,428100.0],["2007-06-08",3.1294,3.1703,3.0794,3.1362,643100.0],["2007-06-11",3.1385,3.2248,3.1158,3.1498,641200.0],["2007-06-12",3.1267,3.1498,3.0109,3.0502,920700.0],["2007-06-13",3.0572,3.1429,3.0479,3.1382,436100.0],["2007-06-14",3.1498,3.1707,3.122,3.129,388700.0],["2007-06-15",3.1915,3.1915,3.1452,3.1614,622100.0],["2007-06-18",3.1591,3.166,3.1267,3.1429,289800.0],["2007-06-19",3.1452,3.1591,3.1035,3.1498,402700.0],["2007-06-20",3.1521,3.1545,3.1151,3.129,325100.0],["2007-06-21",3.1174,3.1382,3.0572,3.1359,457300.0],["2007-06-22",3.1359,3.1521,3.0664,3.1382,666700.0],["2007-06-25",3.1521,3.1521,3.0827,3.1174,431600.0],["2007-06-26",3.122,3.129,3.0132,3.0525,504300.0],["2007-06-27",3.0294,3.1174,3.0132,3.1035,494600.0],["2007-06-28",3.1197,3.1267,3.0688,3.1035,523300.0],["2007-06-29",3.1104,3.1429,3.0479,3.0641,389600.0],["2007-07-02",3.0734,3.1382,3.0572,3.1382,369400.0],["2007-07-03",3.1382,3.1475,3.1081,3.1475,95400.0],["2007-07-05",3.1498,3.173,3.1336,3.1707,235800.0],["2007-07-06",3.1753,3.1985,3.1359,3.1776,276000.0],["2007-07-09",3.173,3.1846,3.1243,3.166,389900.0],["2007-07-10",3.1498,3.1498,3.0664,3.0803,536400.0],["2007-07-11",3.0734,3.0966,3.0386,3.0711,492100.0],["2007-07-12",3.1012,3.1128,3.0664,3.0803,543500.0],["2007-07-13",3.0803,3.0919,3.0294,3.0502,487900.0],["2007-07-16",3.0363,3.0549,3.0039,3.0039,578000.0],["2007-07-17",3.0109,3.0109,2.9553,2.9599,865500.0],["2007-07-18",2.9344,2.9576,2.8742,2.9228,866700.0],["2007-07-19",2.9367,2.9738,2.9252,2.9576,439800.0],["2007-07-20",2.9506,2.9576,2.8927,2.8951,604400.0],["2007-07-23",2.8974,2.9043,2.807,2.814,500800.0],["2007-07-24",2.7654,2.7793,2.6634,2.682,1079000.0],["2007-07-25",2.8719,2.8719,2.6681,2.6866,1158100.0],["2007-07-26",2.675,2.6912,2.594,2.6611,1165500.0],["2007-07-27",2.6403,2.6727,2.5708,2.6032,711400.0],["2007-07-30",2.5917,2.638,2.5523,2.5963,1078400.0],["2007-07-31",2.6125,2.6704,2.587,2.594,792700.0],["2007-08-01",2.5917,2.6426,2.5152,2.6241,694900.0],["2007-08-02",2.6635,2.7306,2.6542,2.7075,705500.0],["2007-08-03",2.7075,2.7075,2.5778,2.6055,681700.0],["2007-08-06",2.7214,2.7214,2.5152,2.6611,836400.0],["2007-08-07",2.6727,2.7515,2.6055,2.6982,839500.0],["2007-08-08",2.7445,2.8673,2.7214,2.8047,925800.0],["2007-08-09",2.8372,3.0224,2.8372,2.8927,1452500.0],["2007-08-10",2.8904,2.9367,2.7607,2.814,1080300.0],["2007-08-13",2.8788,2.9136,2.7839,2.7885,533200.0],["2007-08-14",2.7908,3.0085,2.7144,2.7214,466500.0],["2007-08-15",2.6866,2.8233,2.6542,2.7237,515100.0],["2007-08-16",2.7028,2.8812,2.6866,2.8649,930300.0],["2007-08-17",2.8649,3.0085,2.8649,2.9669,580800.0],["2007-08-20",2.9761,3.0433,2.9298,3.0155,594000.0],["2007-08-21",3.0155,3.1081,3.0109,3.0827,862000.0],["2007-08-22",3.1151,3.1151,3.034,3.0734,686400.0],["2007-08-23",3.0688,3.0827,3.0016,3.0224,448000.0],["2007-08-24",3.0224,3.0294,2.953,2.9692,417300.0],["2007-08-27",2.9576,3.0294,2.953,2.9738,236700.0],["2007-08-28",2.9599,2.9599,2.8788,2.8951,569600.0],["2007-08-29",2.9159,3.041,2.9159,3.0271,278700.0],["2007-08-30",3.0109,3.0873,2.997,3.041,240200.0],["2007-08-31",3.0549,3.1267,3.0549,3.1197,312200.0],["2007-09-04",3.1058,3.1568,3.0734,3.1243,283900.0],["2007-09-05",3.1197,3.1475,3.0757,3.1267,284500.0],["2007-09-06",3.1475,3.1545,3.1104,3.129,255700.0],["2007-09-07",3.0896,3.122,3.0688,3.1058,246000.0],["2007-09-10",3.1197,3.1429,3.0688,3.0873,363400.0],["2007-09-11",3.1151,3.1475,3.1058,3.122,649600.0],["2007-09-12",3.1315,3.1693,3.1008,3.1528,441200.0],["2007-09-13",3.1693,3.2496,3.1409,3.2142,279500.0],["2007-09-14",3.1787,3.2615,3.1457,3.2095,510400.0],["2007-09-17",3.1906,3.2237,3.1717,3.2166,446500.0],["2007-09-18",3.122,3.2449,3.122,3.2118,659900.0],["2007-09-19",3.1906,3.2804,3.1457,3.2733,655400.0],["2007-09-20",3.2591,3.2756,3.1528,3.2095,294800.0],["2007-09-21",3.278,3.278,3.2095,3.2331,490100.0],["2007-09-24",3.226,3.2473,3.1977,3.2355,243800.0],["2007-09-25",3.2095,3.2284,3.1362,3.1858,345800.0],["2007-09-26",3.2189,3.2189,3.1457,3.2047,518100.0],["2007-09-27",3.2166,3.2237,3.1882,3.2095,197300.0],["2007-09-28",3.2118,3.226,3.1386,3.148,432800.0],["2007-10-01",3.1433,3.2331,3.1433,3.2095,442000.0],["2007-10-02",3.2166,3.2331,3.1906,3.2166,218400.0],["2007-10-03",3.1953,3.2237,3.1457,3.1906,330100.0],["2007-10-04",3.2,3.2355,3.174,3.2355,486900.0],["2007-10-05",3.2426,3.3064,3.2284,3.3064,366100.0],["2007-10-08",3.3064,3.3064,3.2662,3.2686,167200.0],["2007-10-09",3.2709,3.2827,3.226,3.2591,268400.0],["2007-10-10",3.2355,3.2662,3.2213,3.2496,234900.0],["2007-10-11",3.2426,3.2733,3.2166,3.2189,298200.0],["2007-10-12",3.2237,3.2733,3.2213,3.2307,217300.0],["2007-10-15",3.226,3.226,3.1433,3.1646,266100.0],["2007-10-16",3.1669,3.1811,3.1126,3.122,179100.0],["2007-10-17",3.1504,3.1787,3.0133,3.0889,282900.0],["2007-10-18",3.0748,3.1386,3.044,3.1291,203500.0],["2007-10-19",3.1291,3.1291,3.0251,3.0299,310500.0],["2007-10-22",3.0133,3.1149,2.9826,3.1031,332900.0],["2007-10-23",3.1386,3.2047,3.1173,3.2047,351600.0],["2007-10-24",3.2142,3.2142,3.0913,3.1433,228600.0],["2007-10-25",3.1787,3.2047,3.1197,3.1669,258800.0],["2007-10-26",3.1906,3.2142,3.1386,3.2118,250800.0],["2007-10-29",3.2331,3.2426,3.0795,3.0984,272400.0],["2007-10-30",3.1126,3.1409,3.0818,3.0984,195700.0],["2007-10-31",3.1008,3.1149,3.0488,3.1031,243400.0],["2007-11-01",3.044,3.0677,2.9306,2.9566,493000.0],["2007-11-02",2.9873,3.0086,2.8573,2.8928,363100.0],["2007-11-05",2.8833,2.9022,2.8219,2.8361,694200.0],["2007-11-06",2.8526,2.9495,2.7888,2.9377,607800.0],["2007-11-07",2.933,2.9944,2.7912,2.8242,513800.0],["2007-11-08",2.7982,2.8124,2.7226,2.7888,848400.0],["2007-11-09",2.7462,2.7581,2.6966,2.7203,739900.0],["2007-11-12",2.6801,2.8337,2.6801,2.7746,442800.0],["2007-11-13",2.7959,2.9471,2.7959,2.9448,355500.0],["2007-11-14",2.9708,2.9708,2.7888,2.8101,358700.0],["2007-11-15",2.7675,2.8573,2.7652,2.8573,347600.0],["2007-11-16",2.8762,2.8928,2.777,2.8219,539100.0],["2007-11-19",2.7982,2.7982,2.7226,2.7321,543200.0],["2007-11-20",2.7368,2.7628,2.5335,2.5643,1044800.0],["2007-11-21",2.5808,2.6801,2.517,2.595,635500.0],["2007-11-23",2.6092,2.7061,2.6068,2.6919,210100.0],["2007-11-26",2.6943,2.7037,2.5052,2.5052,476900.0],["2007-11-27",2.5312,2.6281,2.4863,2.5761,598200.0],["2007-11-28",2.5855,2.6659,2.5643,2.6517,759600.0],["2007-11-29",2.6588,2.6635,2.6068,2.647,415200.0],["2007-11-30",2.6683,2.7368,2.6304,2.6517,613300.0],["2007-12-03",2.647,2.7037,2.621,2.6564,270800.0],["2007-12-04",2.6328,2.6517,2.5761,2.5761,588700.0],["2007-12-05",2.6163,2.6588,2.5761,2.6257,292900.0],["2007-12-06",2.6257,2.7628,2.6115,2.7628,374500.0],["2007-12-07",2.7533,2.8337,2.7486,2.8242,492900.0],["2007-12-10",2.829,2.8691,2.7959,2.8621,421900.0],["2007-12-11",2.937,2.937,2.717,2.7436,496300.0],["2007-12-12",2.8137,2.8524,2.6856,2.7219,313900.0],["2007-12-13",2.7049,2.7364,2.63,2.7122,346000.0],["2007-12-14",2.659,2.7291,2.5962,2.6058,384000.0],["2007-12-17",2.5937,2.6082,2.4366,2.4632,678800.0],["2007-12-18",2.4995,2.5019,2.4173,2.497,589900.0],["2007-12-19",2.4874,2.5067,2.4124,2.4608,525400.0],["2007-12-20",2.4825,2.4825,2.4173,2.4197,569400.0],["2007-12-21",2.4535,2.4584,2.3689,2.4342,1186600.0],["2007-12-24",2.4729,2.5526,2.4463,2.5526,255400.0],["2007-12-26",2.5526,2.5575,2.485,2.5309,344600.0],["2007-12-27",2.5309,2.5575,2.4777,2.4801,400600.0],["2007-12-28",2.4656,2.5115,2.4294,2.4294,608300.0],["2007-12-31",2.4173,2.4729,2.381,2.4632,677600.0],["2008-01-02",2.4632,2.5019,2.41,2.497,402000.0],["2008-01-03",2.5091,2.5599,2.4584,2.4608,510300.0],["2008-01-04",2.4825,2.4825,2.3931,2.4294,568500.0],["2008-01-07",2.4414,2.5212,2.4004,2.5188,382000.0],["2008-01-08",2.5309,2.5889,2.4221,2.4318,471700.0],["2008-01-09",2.4294,2.4705,2.3568,2.4656,530100.0],["2008-01-10",2.3665,2.5188,2.3109,2.456,1090400.0],["2008-01-11",2.4801,2.5357,2.3955,2.3979,911800.0],["2008-01-14",2.4294,2.4414,2.3423,2.4173,552100.0],["2008-01-15",2.3883,2.4414,2.3689,2.4197,370800.0],["2008-01-16",2.4342,2.5261,2.4076,2.4946,387100.0],["2008-01-17",2.5091,2.5091,2.4245,2.4463,293500.0],["2008-01-18",2.4608,2.5019,2.3834,2.41,645700.0],["2008-01-22",2.3641,2.6324,2.3641,2.5913,604000.0],["2008-01-23",2.5309,2.7388,2.5188,2.7025,493500.0],["2008-01-24",2.7194,2.7557,2.659,2.7339,547100.0],["2008-01-25",2.7533,2.775,2.6663,2.775,693100.0],["2008-01-28",2.775,2.8741,2.7533,2.8741,513800.0],["2008-01-29",2.8693,2.8959,2.7895,2.8886,577300.0],["2008-01-30",2.8741,2.9346,2.8403,2.9104,696200.0],["2008-01-31",2.8089,3.1425,2.792,3.0554,761800.0],["2008-02-01",3.0748,3.0748,2.9612,2.9974,784000.0],["2008-02-04",2.995,2.995,2.85,2.937,489100.0],["2008-02-05",2.9297,2.9467,2.8476,2.8645,425300.0],["2008-02-06",2.908,2.9128,2.8282,2.8355,305800.0],["2008-02-07",2.8427,2.9491,2.8355,2.9418,370600.0],["2008-02-08",2.9612,2.966,2.8645,2.8983,309200.0],["2008-02-11",2.9056,2.9056,2.8379,2.8427,605100.0],["2008-02-12",2.8427,2.9249,2.833,2.8886,345700.0],["2008-02-13",2.908,2.9467,2.8645,2.9442,225900.0],["2008-02-14",2.9539,2.9708,2.8645,2.8935,289400.0],["2008-02-15",2.8983,2.8983,2.7895,2.8669,965700.0],["2008-02-19",2.9104,2.937,2.85,2.8935,303900.0],["2008-02-20",2.8935,2.9128,2.8451,2.8814,241700.0],["2008-02-21",2.908,2.9442,2.8548,2.8693,417300.0],["2008-02-22",2.8693,2.879,2.8089,2.8572,387300.0],["2008-02-25",2.8645,2.9249,2.8282,2.9128,324500.0],["2008-02-26",2.8983,2.995,2.8983,2.9829,812900.0],["2008-02-27",2.9491,3.0192,2.9467,2.9732,273500.0],["2008-02-28",2.9612,2.9781,2.8717,2.8911,444000.0],["2008-02-29",2.8935,2.9152,2.8645,2.8959,508500.0],["2008-03-03",2.8741,2.9007,2.8403,2.8911,478600.0],["2008-03-04",2.879,2.9467,2.879,2.9007,711800.0],["2008-03-05",2.9201,2.9201,2.8451,2.8693,237900.0],["2008-03-06",2.8476,2.8669,2.7799,2.8016,443100.0],["2008-03-07",2.775,2.8621,2.7581,2.8234,252700.0],["2008-03-10",2.8355,2.8645,2.8016,2.8476,234100.0],["2008-03-11",2.9416,2.9688,2.8871,2.9391,1168100.0],["2008-03-12",2.9119,2.9985,2.902,2.9366,539100.0],["2008-03-13",2.8946,3.0009,2.8946,2.9886,655900.0],["2008-03-14",2.8129,2.9143,2.7313,2.808,1107400.0],["2008-03-17",2.7313,2.8451,2.7239,2.7387,651500.0],["2008-03-18",2.8179,2.8203,2.6744,2.7659,552800.0],["2008-03-19",2.7808,2.7832,2.6249,2.6843,1967600.0],["2008-03-20",2.6125,2.6818,2.5507,2.6719,6744700.0],["2008-03-24",2.6867,2.7387,2.6719,2.6966,2047000.0],["2008-03-25",2.7016,2.8104,2.6991,2.8104,1102800.0],["2008-03-26",2.803,2.8228,2.7758,2.8228,1303400.0],["2008-03-27",2.8302,2.8352,2.7214,2.7758,935700.0],["2008-03-28",2.7733,2.8154,2.6768,2.6942,1065900.0],["2008-03-31",2.8327,2.8327,2.6942,2.8005,1805100.0],["2008-04-01",2.8278,2.8797,2.8005,2.8797,1093600.0],["2008-04-02",2.8946,2.9811,2.8723,2.9589,1237200.0],["2008-04-03",2.9564,2.9589,2.8822,2.9589,970600.0],["2008-04-04",2.9564,2.9985,2.9143,2.9861,984400.0],["2008-04-07",3.0034,3.0158,2.9762,3.0059,456400.0],["2008-04-08",2.9886,3.0232,2.9539,2.9737,510900.0],["2008-04-09",2.9836,2.9935,2.9119,2.9119,517800.0],["2008-04-10",2.9193,2.9886,2.8822,2.9638,457600.0],["2008-04-11",2.944,2.9465,2.8822,2.9119,481300.0],["2008-04-14",2.9218,2.9861,2.8896,2.9614,397200.0],["2008-04-15",2.9638,2.9663,2.8673,2.8822,596400.0],["2008-04-16",2.9143,2.9861,2.9119,2.9688,694300.0],["2008-04-17",2.9614,2.9985,2.902,2.9985,420700.0],["2008-04-18",3.0282,3.0603,3.0034,3.0207,906500.0],["2008-04-21",3.0207,3.0405,3.0084,3.0183,343200.0],["2008-04-22",3.0306,3.0554,3.0009,3.0554,575900.0],["2008-04-23",3.0628,3.0826,3.0133,3.0826,551600.0],["2008-04-24",3.0801,3.1172,3.0455,3.1123,515800.0],["2008-04-25",3.1321,3.1321,3.0702,3.1098,471900.0],["2008-04-28",3.0999,3.1766,3.0925,3.1617,592300.0],["2008-04-29",3.1642,3.1642,3.0925,3.1098,552700.0],["2008-04-30",3.1123,3.1123,2.9985,3.0059,604700.0],["2008-05-01",3.0108,3.0974,3.0108,3.0925,354000.0],["2008-05-02",3.1296,3.1469,3.09,3.1048,568700.0],["2008-05-05",3.0999,3.0999,2.996,3.0158,1557000.0],["2008-05-06",3.0108,3.0306,2.9391,3.0108,409800.0],["2008-05-07",2.9935,3.0282,2.9564,2.9737,595600.0],["2008-05-08",2.9886,2.9886,2.8847,2.9045,492400.0],["2008-05-09",2.9069,2.9465,2.8822,2.9193,494000.0],["2008-05-12",2.9465,3.0949,2.9465,3.0851,844600.0],["2008-05-13",3.1024,3.1123,3.0405,3.0925,526800.0],["2008-05-14",3.0925,3.1098,3.0405,3.0405,673800.0],["2008-05-15",3.0282,3.0752,3.0257,3.0677,292900.0],["2008-05-16",3.0677,3.0974,3.0009,3.0183,495300.0],["2008-05-19",3.0257,3.0282,2.9712,3.0059,1826800.0],["2008-05-20",2.9985,3.0232,2.9737,2.9861,418300.0],["2008-05-21",3.0034,3.0405,2.9341,2.9638,450400.0],["2008-05-22",2.9614,2.9787,2.9168,2.9465,410600.0],["2008-05-23",2.9564,2.9787,2.9119,2.9638,304200.0],["2008-05-27",2.9861,3.0529,2.9638,2.996,339300.0],["2008-05-28",2.9935,3.0405,2.9811,3.0059,344700.0],["2008-05-29",3.0059,3.0331,2.9935,3.0009,429300.0],["2008-05-30",3.0183,3.0554,2.9787,3.0207,452500.0],["2008-06-02",3.0306,3.0529,3.0059,3.0405,502400.0],["2008-06-03",3.0677,3.09,3.0529,3.0875,678900.0],["2008-06-04",3.0949,3.1543,3.0702,3.1494,530100.0],["2008-06-05",3.1518,3.1865,3.1321,3.1716,404700.0],["2008-06-06",3.1716,3.189,3.142,3.1568,593400.0],["2008-06-09",3.1716,3.1716,3.0479,3.0925,792600.0],["2008-06-10",3.0653,3.0653,3.0331,3.0455,657200.0],["2008-06-11",3.0708,3.091,3.005,3.0126,514200.0],["2008-06-12",3.0354,3.0657,2.9848,2.9974,498000.0],["2008-06-13",2.9974,3.0657,2.9696,3.0657,491300.0],["2008-06-16",3.0252,3.1391,3.0252,3.1391,441000.0],["2008-06-17",3.1517,3.1542,3.0455,3.0581,335200.0],["2008-06-18",3.0657,3.0657,3.0126,3.0404,314400.0],["2008-06-19",3.0379,3.1365,3.0101,3.134,523500.0],["2008-06-20",3.1239,3.1239,3.0176,3.0429,1033100.0],["2008-06-23",3.0455,3.0632,2.9544,2.9544,500200.0],["2008-06-24",2.8583,2.8633,2.7596,2.7748,1468900.0],["2008-06-25",2.7824,2.8128,2.6635,2.6888,1044500.0],["2008-06-26",2.6812,2.7065,2.6559,2.6787,698500.0],["2008-06-27",2.6585,2.661,2.5573,2.58,1324100.0],["2008-06-30",2.5573,2.5902,2.5548,2.5598,527400.0],["2008-07-01",2.5927,2.704,2.5699,2.6888,997500.0],["2008-07-02",2.704,2.7369,2.6104,2.6205,418400.0],["2008-07-03",2.623,2.6483,2.5598,2.5649,290600.0],["2008-07-07",2.5573,2.6155,2.537,2.5548,456200.0],["2008-07-08",2.5699,2.747,2.5421,2.7445,714200.0],["2008-07-09",2.7748,2.7748,2.5649,2.5725,472500.0],["2008-07-10",2.575,2.6433,2.5674,2.6079,596600.0],["2008-07-11",2.5927,2.7091,2.5674,2.6711,775100.0],["2008-07-14",2.7015,2.7166,2.5927,2.5952,423700.0],["2008-07-15",2.5902,2.6509,2.4991,2.5067,873100.0],["2008-07-16",2.5092,2.5978,2.3777,2.5927,845700.0],["2008-07-17",2.5978,2.7116,2.5876,2.6838,664800.0],["2008-07-18",2.6989,2.7343,2.6585,2.7116,425600.0],["2008-07-21",2.7445,2.8026,2.704,2.8026,383300.0],["2008-07-22",2.8001,2.9063,2.7647,2.8988,577500.0],["2008-07-23",2.9013,2.9797,2.8684,2.9696,518500.0],["2008-07-24",2.9949,2.9949,2.7951,2.8203,393900.0],["2008-07-25",2.8558,2.9139,2.8203,2.8608,373300.0],["2008-07-28",2.8709,2.8861,2.79,2.8203,335100.0],["2008-07-29",2.8254,2.9215,2.8254,2.9215,428400.0],["2008-07-30",2.9342,2.9848,2.8532,2.9392,407300.0],["2008-07-31",2.8381,2.8886,2.7824,2.8052,551800.0],["2008-08-01",2.8052,2.8381,2.7521,2.8077,443200.0],["2008-08-04",2.833,2.833,2.7546,2.79,387300.0],["2008-08-05",2.8381,2.8811,2.8102,2.8608,548200.0],["2008-08-06",2.876,2.876,2.7748,2.8229,451000.0],["2008-08-07",2.8735,2.8988,2.7875,2.8026,858100.0],["2008-08-08",2.8153,2.8861,2.7748,2.8482,484900.0],["2008-08-11",2.8836,2.8988,2.8178,2.8988,585800.0],["2008-08-12",2.8988,2.8988,2.8381,2.8608,499600.0],["2008-08-13",2.876,2.9241,2.8355,2.9139,396800.0],["2008-08-14",2.9215,2.9418,2.8456,2.9392,297000.0],["2008-08-15",2.9949,3.0075,2.8456,2.8583,670100.0],["2008-08-18",2.8456,2.8836,2.8026,2.8279,371400.0],["2008-08-19",2.8633,2.8633,2.7318,2.7596,322800.0],["2008-08-20",2.7773,2.8001,2.7065,2.7293,526400.0],["2008-08-21",2.7166,2.7166,2.6711,2.6762,373100.0],["2008-08-22",2.6863,2.7369,2.6812,2.7141,542100.0],["2008-08-25",2.7065,2.7141,2.6635,2.6711,417300.0],["2008-08-26",2.6838,2.704,2.661,2.6812,366300.0],["2008-08-27",2.6736,2.7091,2.6559,2.7015,259100.0],["2008-08-28",2.7141,2.7571,2.6686,2.7571,419100.0],["2008-08-29",2.7369,2.8203,2.7293,2.7925,444100.0],["2008-09-02",2.833,2.8583,2.7166,2.7672,354800.0],["2008-09-03",2.7799,2.8128,2.747,2.7748,395600.0],["2008-09-04",2.7773,2.7824,2.6812,2.7015,326200.0],["2008-09-05",2.7343,2.7546,2.6686,2.7445,317200.0],["2008-09-08",2.8608,2.8608,2.7546,2.7976,470700.0],["2008-09-09",2.7217,2.8381,2.6888,2.6888,414700.0],["2008-09-10",2.7217,2.7622,2.6838,2.7571,401300.0],["2008-09-11",2.7394,2.7748,2.6964,2.7698,391100.0],["2008-09-12",2.7698,2.8077,2.7192,2.8077,337200.0],["2008-09-15",2.8052,2.8052,2.6559,2.6635,601900.0],["2008-09-16",2.6557,2.8037,2.6298,2.7777,775500.0],["2008-09-17",2.8193,2.8193,2.622,2.6272,725400.0],["2008-09-18",2.6012,2.8764,2.5986,2.8764,1305600.0],["2008-09-19",2.879,3.1048,2.879,2.9699,1393900.0],["2008-09-22",2.9491,2.9724,2.8141,2.8219,542300.0],["2008-09-23",2.8141,2.853,2.7414,2.77,510700.0],["2008-09-24",2.8011,2.8193,2.7154,2.7466,347500.0],["2008-09-25",2.7518,2.8764,2.7492,2.8582,251000.0],["2008-09-26",2.8375,2.9387,2.731,2.9387,378300.0],["2008-09-29",2.8245,2.9024,2.7258,2.7648,491000.0],["2008-09-30",2.8037,2.9465,2.757,2.9465,474300.0],["2008-10-01",2.9075,2.9439,2.8426,2.8634,254900.0],["2008-10-02",2.8426,2.8556,2.6869,2.6869,2107200.0],["2008-10-03",2.757,2.7907,2.5623,2.5779,502100.0],["2008-10-06",2.5467,2.5467,2.1158,2.3105,1270700.0],["2008-10-07",2.3157,2.3961,2.1339,2.1443,801000.0],["2008-10-08",2.0561,2.1287,1.7523,1.9886,1350500.0],["2008-10-09",2.0171,2.1106,1.7549,1.7731,965700.0],["2008-10-10",1.7082,1.9963,1.6355,1.934,2212000.0],["2008-10-13",2.082,2.2014,1.9496,2.1962,1261100.0],["2008-10-14",2.3442,2.3832,2.095,2.2637,1249700.0],["2008-10-15",2.1833,2.2248,1.9989,2.0041,872700.0],["2008-10-16",2.0249,2.0612,1.8925,2.0509,993800.0],["2008-10-17",1.9989,2.204,1.9989,2.1028,870400.0],["2008-10-20",2.1339,2.1833,2.0431,2.1807,556300.0],["2008-10-21",2.2014,2.243,2.1287,2.1521,387700.0],["2008-10-22",2.0924,2.1443,1.973,1.9912,533700.0],["2008-10-23",2.0093,2.0249,1.7134,1.8665,1374500.0],["2008-10-24",1.69,1.7835,1.5368,1.5368,1424900.0],["2008-10-27",1.5187,1.594,1.4668,1.4979,921100.0],["2008-10-28",1.5758,1.6874,1.4797,1.6744,465200.0],["2008-10-29",1.6718,1.7861,1.6251,1.7108,635100.0],["2008-10-30",1.7731,1.8536,1.7523,1.8432,470900.0],["2008-10-31",1.8172,1.9392,1.7913,1.9159,722600.0],["2008-11-03",1.9003,1.934,1.8743,1.9003,364200.0],["2008-11-04",1.9263,1.947,1.8094,1.8665,774300.0],["2008-11-05",1.8432,1.8899,1.7549,1.7653,484100.0],["2008-11-06",1.7212,1.7887,1.6225,1.7601,835800.0],["2008-11-07",1.7783,1.8198,1.7238,1.8042,475300.0],["2008-11-10",1.8328,1.8354,1.6459,1.677,432000.0],["2008-11-11",1.6459,1.7497,1.6355,1.6666,473700.0],["2008-11-12",1.6303,1.6952,1.555,1.5576,588900.0],["2008-11-13",1.5394,1.7653,1.4486,1.7523,842400.0],["2008-11-14",1.7367,1.7497,1.4953,1.4979,645200.0],["2008-11-17",1.4901,1.555,1.4642,1.4953,578900.0],["2008-11-18",1.5057,1.5343,1.4148,1.4486,1043600.0],["2008-11-19",1.4174,1.4278,1.1604,1.1682,907700.0],["2008-11-20",1.15,1.176,1.0384,1.0566,801700.0],["2008-11-21",1.0618,1.1734,0.9527,1.1163,1066800.0],["2008-11-24",1.1059,1.3681,1.1059,1.3681,866400.0],["2008-11-25",1.42,1.4668,1.324,1.4668,1193100.0],["2008-11-26",1.4148,1.5239,1.2331,1.5057,1003800.0],["2008-11-28",1.5135,1.6199,1.5135,1.6173,314500.0],["2008-12-01",1.6199,1.7393,1.3447,1.3499,1164900.0],["2008-12-02",1.4122,1.4979,1.4019,1.4797,955400.0],["2008-12-03",1.4823,1.4823,1.3863,1.4771,753600.0],["2008-12-04",1.4849,1.5446,1.446,1.4719,794100.0],["2008-12-05",1.4642,1.5966,1.4019,1.5966,553000.0],["2008-12-08",1.6173,1.7679,1.6173,1.6874,1001700.0],["2008-12-09",1.6978,1.7913,1.6615,1.6926,931000.0],["2008-12-10",1.7186,1.8094,1.7004,1.7757,866700.0],["2008-12-11",1.7497,1.8406,1.6225,1.6511,720100.0],["2008-12-12",1.5966,1.7679,1.5706,1.7004,759600.0],["2008-12-15",1.7082,1.8068,1.6225,1.6952,557300.0],["2008-12-16",1.703,1.9314,1.703,1.8224,808500.0],["2008-12-17",1.7835,1.8717,1.7679,1.7861,974500.0],["2008-12-18",1.825,1.8302,1.6692,1.6952,808500.0],["2008-12-19",1.722,1.8452,1.722,1.7782,1264500.0],["2008-12-22",1.7809,1.797,1.6283,1.7327,548800.0],["2008-12-23",1.7434,1.7568,1.655,1.6765,671400.0],["2008-12-24",1.6979,1.6979,1.6309,1.6818,204800.0],["2008-12-26",1.6818,1.7059,1.639,1.7032,185900.0],["2008-12-29",1.722,1.722,1.6068,1.6416,466300.0],["2008-12-30",1.6577,1.6711,1.5908,1.655,558200.0],["2008-12-31",1.6631,1.7273,1.639,1.6898,972200.0],["2009-01-02",1.7166,1.7327,1.6416,1.647,423100.0],["2009-01-05",1.6416,1.6898,1.6015,1.6497,662400.0],["2009-01-06",1.6818,1.7729,1.6309,1.7702,521100.0],["2009-01-07",1.7381,1.8104,1.6068,1.639,1926500.0],["2009-01-08",1.481,1.5426,1.4274,1.4461,2804000.0],["2009-01-09",1.5533,1.5533,1.406,1.481,11163500.0],["2009-01-12",1.4461,1.4595,1.3819,1.3979,1979600.0],["2009-01-13",1.3899,1.4515,1.3899,1.4488,971000.0],["2009-01-14",1.4087,1.4328,1.3203,1.3524,1037800.0],["2009-01-15",1.331,1.3979,1.2587,1.3872,1389900.0],["2009-01-16",1.414,1.4301,1.3256,1.4006,999600.0],["2009-01-20",1.3979,1.4033,1.3015,1.3042,1172600.0],["2009-01-21",1.3337,1.4354,1.2667,1.4274,1073300.0],["2009-01-22",1.3846,1.4247,1.2614,1.3176,1875000.0],["2009-01-23",1.2774,1.3872,1.2721,1.3792,1174700.0],["2009-01-26",1.3926,1.4194,1.3578,1.3979,599200.0],["2009-01-27",1.4087,1.4247,1.3819,1.4033,450500.0],["2009-01-28",1.4247,1.4863,1.3792,1.481,1106400.0],["2009-01-29",1.4622,1.4622,1.2855,1.2881,1496100.0],["2009-01-30",1.3096,1.3149,1.1998,1.2185,2811900.0],["2009-02-02",1.2185,1.256,1.1408,1.248,1193200.0],["2009-02-03",1.264,1.2881,1.2239,1.2828,872900.0],["2009-02-04",1.2828,1.3122,1.2319,1.2453,1066400.0],["2009-02-05",1.2319,1.2801,1.1891,1.2453,908100.0],["2009-02-06",1.248,1.3363,1.2373,1.3363,683800.0],["2009-02-09",1.3337,1.3337,1.2801,1.3096,621200.0],["2009-02-10",1.3015,1.339,1.173,1.1837,921900.0],["2009-02-11",1.1944,1.1998,1.1382,1.1783,727900.0],["2009-02-12",1.1516,1.2158,1.1167,1.2105,1162500.0],["2009-02-13",1.2132,1.2346,1.1382,1.1435,744200.0],["2009-02-17",1.1355,1.1355,1.0525,1.0632,819300.0],["2009-02-18",1.0739,1.0953,0.9775,1.0177,1349100.0],["2009-02-19",1.031,1.0578,0.9641,0.9641,755500.0],["2009-02-20",0.9373,0.9775,0.8945,0.9668,853000.0],["2009-02-23",0.9748,0.9775,0.8543,0.865,806000.0],["2009-02-24",0.8971,1.031,0.865,1.023,1239000.0],["2009-02-25",1.1167,1.1167,0.9293,0.9721,785900.0],["2009-02-26",1.0043,1.0123,0.9346,0.9427,698800.0],["2009-02-27",0.9105,0.9775,0.9105,0.9346,838800.0],["2009-03-02",0.9186,0.9239,0.857,0.8623,849700.0],["2009-03-03",0.8704,0.8971,0.7873,0.8436,840300.0],["2009-03-04",0.865,0.9079,0.8436,0.8998,898400.0],["2009-03-05",0.8998,0.8998,0.8141,0.8141,783000.0],["2009-03-06",0.8195,0.8329,0.7391,0.8141,1053000.0],["2009-03-09",0.7847,0.8516,0.7793,0.7793,634600.0],["2009-03-10",0.8061,0.9748,0.782,0.9695,1633800.0],["2009-03-11",0.9989,1.015,0.9186,0.9882,1996300.0],["2009-03-12",0.9882,1.098,0.9614,1.0926,626100.0],["2009-03-13",1.0846,1.1087,1.0391,1.0739,472100.0],["2009-03-16",1.0846,1.1435,1.0605,1.0793,1083200.0],["2009-03-17",1.099,1.1469,1.0285,1.1469,611400.0],["2009-03-18",1.1356,1.2258,1.1046,1.223,808400.0],["2009-03-19",1.2145,1.2427,1.1046,1.1074,659600.0],["2009-03-20",1.1243,1.1272,0.9919,1.0004,801400.0],["2009-03-23",0.9524,1.192,0.944,1.1863,820400.0],["2009-03-24",1.161,1.223,1.1131,1.1159,664000.0],["2009-03-25",1.13,1.192,1.0426,1.1694,725900.0],["2009-03-26",1.1863,1.1976,1.1215,1.1863,669900.0],["2009-03-27",1.161,1.161,1.0821,1.0877,506600.0],["2009-03-30",1.0483,1.068,0.9553,0.9722,951200.0],["2009-03-31",0.9919,1.0426,0.9665,1.0285,764700.0],["2009-04-01",1.006,1.099,0.9863,1.0905,479900.0],["2009-04-02",1.1074,1.161,1.1046,1.1187,806200.0],["2009-04-03",1.1131,1.1638,1.099,1.1525,828600.0],["2009-04-06",1.1666,1.1779,1.1159,1.1722,670900.0],["2009-04-07",1.1722,1.1722,1.0905,1.099,377000.0],["2009-04-08",1.1131,1.1441,1.0877,1.1159,356000.0],["2009-04-09",1.1525,1.1976,1.1525,1.1807,801100.0],["2009-04-13",1.1666,1.2681,1.1525,1.2511,593400.0],["2009-04-14",1.2399,1.2878,1.1722,1.1948,687900.0],["2009-04-15",1.192,1.299,1.1892,1.2878,589700.0],["2009-04-16",1.285,1.3751,1.2427,1.3357,565100.0],["2009-04-17",1.3413,1.4146,1.3075,1.4033,674100.0],["2009-04-20",1.3639,1.3695,1.2032,1.2314,840900.0],["2009-04-21",1.2258,1.3695,1.192,1.3695,1321900.0],["2009-04-22",1.3385,1.4484,1.3019,1.3977,1646400.0],["2009-04-23",1.3949,1.4315,1.3554,1.4146,1132100.0],["2009-04-24",1.4287,1.5217,1.4061,1.5104,899800.0],["2009-04-27",1.4681,1.485,1.4061,1.4202,995600.0],["2009-04-28",1.3977,1.4766,1.3892,1.4089,1069200.0],["2009-04-29",1.4174,1.4766,1.4089,1.4625,716800.0],["2009-04-30",1.4738,1.5414,1.4653,1.5048,1010600.0],["2009-05-01",1.5076,1.5921,1.4935,1.5639,1018000.0],["2009-05-04",1.5667,1.6372,1.5386,1.6287,1269400.0],["2009-05-05",1.6175,1.6175,1.5132,1.5498,1121700.0],["2009-05-06",1.5639,1.5837,1.4907,1.5217,1835300.0],["2009-05-07",1.5696,1.5696,1.4709,1.5076,1591400.0],["2009-05-08",1.5217,1.5724,1.5076,1.5555,1165900.0],["2009-05-11",1.5188,1.5696,1.4935,1.5414,546100.0],["2009-05-12",1.5555,1.578,1.5188,1.5442,650400.0],["2009-05-13",1.516,1.5358,1.4089,1.4089,979200.0],["2009-05-14",1.4146,1.4794,1.392,1.4343,1357900.0],["2009-05-15",1.4202,1.4653,1.3836,1.3864,987500.0],["2009-05-18",1.4061,1.516,1.4033,1.5104,907100.0],["2009-05-19",1.5273,1.5301,1.4625,1.485,677100.0],["2009-05-20",1.5076,1.5639,1.4822,1.5527,1717100.0],["2009-05-21",1.5301,1.5696,1.4935,1.5639,760300.0],["2009-05-22",1.5837,1.5837,1.5442,1.5555,304500.0],["2009-05-26",1.5611,1.6879,1.5414,1.6879,787100.0],["2009-05-27",1.6879,1.7048,1.6287,1.6766,1417800.0],["2009-05-28",1.7105,1.7246,1.6428,1.7161,861200.0],["2009-05-29",1.7161,1.7753,1.6682,1.7753,951700.0],["2009-06-01",1.826,1.9077,1.7894,1.8344,962300.0],["2009-06-02",1.8373,1.9443,1.8175,1.8739,876700.0],["2009-06-03",1.8852,1.9274,1.8373,1.8711,832200.0],["2009-06-04",1.9246,1.9443,1.8711,1.9303,670900.0],["2009-06-05",1.9613,1.9613,1.8824,1.8908,624600.0],["2009-06-08",1.8852,1.9359,1.8485,1.919,892000.0],["2009-06-09",1.9306,1.9451,1.8696,1.8696,686700.0],["2009-06-10",1.8754,1.8871,1.7941,1.8464,998900.0],["2009-06-11",1.8435,1.8958,1.8232,1.8261,743600.0],["2009-06-12",1.8116,1.8406,1.7942,1.8377,1018600.0],["2009-06-15",1.8145,1.8145,1.6519,1.739,1567100.0],["2009-06-16",1.7622,1.768,1.6983,1.71,519600.0],["2009-06-17",1.7129,1.7303,1.6316,1.6519,709900.0],["2009-06-18",1.6519,1.6896,1.6316,1.6693,407900.0],["2009-06-19",1.6954,1.71,1.6548,1.6606,778900.0],["2009-06-22",1.6374,1.678,1.6142,1.62,456800.0],["2009-06-23",1.6403,1.6635,1.62,1.6229,636300.0],["2009-06-24",1.6461,1.7071,1.6403,1.6896,442200.0],["2009-06-25",1.6693,1.7071,1.6635,1.7071,916500.0],["2009-06-26",1.6896,1.7854,1.6867,1.7709,1528000.0],["2009-06-29",1.7883,1.8087,1.7274,1.7564,408700.0],["2009-06-30",1.7535,1.7825,1.7332,1.7622,593200.0],["2009-07-01",1.7825,1.8464,1.7535,1.8319,605600.0],["2009-07-02",1.7796,1.8087,1.71,1.7245,408900.0],["2009-07-06",1.7187,1.7622,1.6838,1.7564,521700.0],["2009-07-07",1.7622,1.7767,1.7071,1.7158,366400.0],["2009-07-08",1.7332,1.739,1.6403,1.6867,508500.0],["2009-07-09",1.7129,1.7303,1.6838,1.6867,281700.0],["2009-07-10",1.6693,1.6954,1.6345,1.678,315400.0],["2009-07-13",1.6983,1.7709,1.6664,1.7622,368500.0],["2009-07-14",1.7825,1.8116,1.7303,1.8058,523700.0],["2009-07-15",1.8435,1.9277,1.8203,1.919,619000.0],["2009-07-16",1.9132,1.9335,1.8754,1.9277,280200.0],["2009-07-17",1.9219,1.9335,1.8812,1.9132,336900.0],["2009-07-20",1.9306,1.9829,1.9161,1.9829,327200.0],["2009-07-21",1.9858,1.9945,1.9248,1.9451,1041600.0],["2009-07-22",1.9335,1.9858,1.9248,1.9596,1026100.0],["2009-07-23",1.9625,2.0322,1.9451,2.0148,962500.0],["2009-07-24",2.0003,2.0525,1.9916,2.0438,437600.0],["2009-07-27",2.0438,2.0554,2.0032,2.0177,759800.0],["2009-07-28",2.0177,2.0293,1.98,1.9974,906700.0],["2009-07-29",1.977,2.0264,1.977,2.0003,3257700.0],["2009-07-30",2.0293,2.1309,2.0293,2.1048,947700.0],["2009-07-31",2.099,2.128,2.0293,2.0322,1053100.0],["2009-08-03",2.0612,2.1048,2.0467,2.0903,751200.0],["2009-08-04",2.0932,2.1658,2.0787,2.1483,1555300.0],["2009-08-05",2.157,2.247,2.1338,2.2267,835500.0],["2009-08-06",2.279,2.279,2.1367,2.2267,947500.0],["2009-08-07",2.2499,2.3777,2.2354,2.3283,1000100.0],["2009-08-10",2.3167,2.3922,2.2964,2.308,949100.0],["2009-08-11",2.3051,2.3138,2.1919,2.2006,832800.0],["2009-08-12",2.1774,2.2645,2.1658,2.2267,900500.0],["2009-08-13",2.2528,2.2645,2.1919,2.2267,782700.0],["2009-08-14",2.2151,2.2296,2.1541,2.218,602100.0],["2009-08-17",2.1658,2.1658,2.1222,2.128,627800.0],["2009-08-18",2.1512,2.1658,2.099,2.1106,476400.0],["2009-08-19",2.0787,2.1048,2.067,2.0961,414500.0],["2009-08-20",2.0903,2.1599,2.0903,2.1512,461900.0],["2009-08-21",2.1716,2.2499,2.1716,2.2151,1037500.0],["2009-08-24",2.2296,2.2587,2.2151,2.2296,629000.0],["2009-08-25",2.2354,2.2645,2.2267,2.2383,392300.0],["2009-08-26",2.2383,2.247,2.2093,2.2209,495600.0],["2009-08-27",2.1803,2.189,2.0699,2.1832,2111500.0],["2009-08-28",2.2006,2.2238,2.1629,2.2064,1056700.0],["2009-08-31",2.1832,2.2064,2.1658,2.1977,888400.0],["2009-09-01",2.1861,2.1919,2.1135,2.1164,880500.0],["2009-09-02",2.1106,2.1309,2.0699,2.0845,756200.0],["2009-09-03",2.1106,2.1338,2.0641,2.1077,1091400.0],["2009-09-04",2.1048,2.1512,2.0845,2.1512,675800.0],["2009-09-08",2.1803,2.2151,2.1512,2.189,759200.0],["2009-09-09",2.189,2.2354,2.1803,2.2209,624600.0],["2009-09-10",2.2238,2.2441,2.1948,2.2325,830100.0],["2009-09-11",2.2325,2.2616,2.2267,2.2499,489600.0],["2009-09-14",2.2209,2.2906,2.2209,2.2877,632300.0],["2009-09-15",2.2966,2.3443,2.2639,2.3294,710400.0],["2009-09-16",2.3413,2.3622,2.3205,2.3622,393600.0],["2009-09-17",2.3651,2.389,2.3324,2.3562,430800.0],["2009-09-18",2.3711,2.4009,2.3532,2.3562,720000.0],["2009-09-21",2.3294,2.3681,2.3145,2.3502,502600.0],["2009-09-22",2.3681,2.3979,2.3413,2.3711,289100.0],["2009-09-23",2.383,2.386,2.3324,2.3324,440200.0],["2009-09-24",2.3413,2.3532,2.246,2.2758,841400.0],["2009-09-25",2.2579,2.3175,2.246,2.2758,373200.0],["2009-09-28",2.2817,2.4009,2.2787,2.4009,550400.0],["2009-09-29",2.3979,2.3979,2.3383,2.3443,1104600.0],["2009-09-30",2.3532,2.389,2.3085,2.3264,618300.0],["2009-10-01",2.3145,2.3651,2.2698,2.2698,527300.0],["2009-10-02",2.246,2.3324,2.2341,2.2966,631200.0],["2009-10-05",2.3056,2.3443,2.2966,2.3413,433500.0],["2009-10-06",2.3562,2.3681,2.3205,2.3622,754300.0],["2009-10-07",2.3681,2.38,2.3145,2.3681,438300.0],["2009-10-08",2.386,2.4277,2.3562,2.4128,601700.0],["2009-10-09",2.3919,2.4575,2.3919,2.4485,1070600.0],["2009-10-12",2.4575,2.4843,2.4366,2.4575,301200.0],["2009-10-13",2.4664,2.4902,2.4128,2.4456,373000.0],["2009-10-14",2.5051,2.5379,2.4605,2.5379,515800.0],["2009-10-15",2.5319,2.5588,2.4724,2.529,711400.0],["2009-10-16",2.4932,2.526,2.4605,2.4902,438900.0],["2009-10-19",2.4724,2.5141,2.4396,2.4992,801600.0],["2009-10-20",2.5081,2.5141,2.4605,2.5022,498600.0],["2009-10-21",2.5022,2.5558,2.4783,2.4783,447200.0],["2009-10-22",2.4724,2.5617,2.389,2.5498,394000.0],["2009-10-23",2.5617,2.5647,2.5141,2.5379,371900.0],["2009-10-26",2.5379,2.6481,2.5379,2.5647,506100.0],["2009-10-27",2.5707,2.6362,2.5349,2.5409,368100.0],["2009-10-28",2.529,2.5468,2.3622,2.3622,969400.0],["2009-10-29",2.386,2.4515,2.3622,2.4307,1093600.0],["2009-10-30",2.4307,2.4456,2.3383,2.383,897700.0],["2009-11-02",2.3979,2.4724,2.3562,2.4247,510900.0],["2009-11-03",2.4128,2.4724,2.3711,2.4605,473000.0],["2009-11-04",2.4634,2.5081,2.4158,2.4188,730400.0],["2009-11-05",2.4605,2.5826,2.4605,2.5826,578800.0],["2009-11-06",2.4962,2.5439,2.4307,2.5379,650100.0],["2009-11-09",2.5617,2.6392,2.5498,2.6302,468800.0],["2009-11-10",2.6034,2.6422,2.5528,2.6183,638000.0],["2009-11-11",2.6422,2.7107,2.6332,2.6958,547400.0],["2009-11-12",2.6809,2.7345,2.6809,2.7166,607600.0],["2009-11-13",2.7047,2.7315,2.666,2.7226,592800.0],["2009-11-16",2.7405,2.8179,2.7077,2.8149,702100.0],["2009-11-17",2.7822,2.8805,2.7643,2.8209,870100.0],["2009-11-18",2.8149,2.8685,2.8,2.8507,800300.0],["2009-11-19",2.8298,2.8983,2.7911,2.8209,617000.0],["2009-11-20",2.8179,2.8596,2.7971,2.8298,400600.0],["2009-11-23",2.8596,2.943,2.8566,2.8924,585500.0],["2009-11-24",2.9102,2.9222,2.8566,2.9013,446400.0],["2009-11-25",2.9043,2.9311,2.8864,2.8924,425200.0],["2009-11-27",2.8596,2.8745,2.8239,2.8239,279100.0],["2009-11-30",2.8388,2.8954,2.8149,2.8834,861500.0],["2009-12-01",2.9013,2.9907,2.8745,2.9758,634400.0],["2009-12-02",2.9698,3.0592,2.9698,3.0354,547200.0],["2009-12-03",3.0562,3.0949,2.9996,3.0056,508100.0],["2009-12-04",3.0681,3.1366,3.0234,3.1188,716800.0],["2009-12-07",3.1098,3.1485,3.0681,3.092,458600.0],["2009-12-08",3.0592,3.092,3.0115,3.0145,566300.0],["2009-12-09",3.0145,3.0413,2.949,2.9758,742400.0],["2009-12-10",2.9847,3.0383,2.9311,2.9788,773700.0],["2009-12-11",3.0115,3.0681,3.0085,3.0264,457200.0],["2009-12-14",3.0383,3.1009,2.9877,3.0979,697700.0],["2009-12-15",3.0979,3.0979,2.9886,3.0098,1032200.0],["2009-12-16",3.0341,3.0584,2.943,2.9552,619700.0],["2009-12-17",2.9218,2.9977,2.8853,2.94,751600.0],["2009-12-18",2.9673,2.9764,2.8944,2.9218,1320000.0],["2009-12-21",2.9248,2.9612,2.9005,2.9309,1010100.0],["2009-12-22",2.9309,2.9977,2.9309,2.9795,508700.0],["2009-12-23",2.9916,3.0432,2.9643,3.022,428300.0],["2009-12-24",3.0311,3.0858,3.0129,3.0827,247100.0],["2009-12-28",3.0827,3.1161,3.0706,3.0979,432600.0],["2009-12-29",3.1131,3.1161,3.0827,3.107,441300.0],["2009-12-30",3.0979,3.1161,3.0554,3.1131,498100.0],["2009-12-31",3.1131,3.1222,3.0372,3.0372,474600.0],["2010-01-04",3.0463,3.1161,3.0402,3.0584,430200.0],["2010-01-05",3.0675,3.2194,3.022,3.1465,787200.0],["2010-01-06",3.1556,3.3014,3.1161,3.1556,1015100.0],["2010-01-07",3.1617,3.1799,3.0706,3.1344,453400.0],["2010-01-08",3.1435,3.1587,3.0615,3.0736,550000.0],["2010-01-11",3.104,3.1344,3.0766,3.1222,306900.0],["2010-01-12",3.0797,3.1161,3.0068,3.0159,544400.0],["2010-01-13",3.0493,3.0918,3.025,3.0827,538200.0],["2010-01-14",3.1009,3.1435,3.0827,3.1009,348400.0],["2010-01-15",3.0858,3.1252,3.0766,3.107,537800.0],["2010-01-19",3.0979,3.1981,3.0827,3.1981,569200.0],["2010-01-20",3.1708,3.189,3.1252,3.1799,421300.0],["2010-01-21",3.189,3.1951,3.1283,3.1435,642000.0],["2010-01-22",3.1465,3.1799,3.0675,3.0675,575600.0],["2010-01-25",3.104,3.104,3.022,3.025,544500.0],["2010-01-26",3.0189,3.0341,2.9703,3.0038,1080700.0],["2010-01-27",2.9886,3.0189,2.9278,3.0038,833300.0],["2010-01-28",2.9764,3.025,2.9491,2.9703,885800.0],["2010-01-29",3.0281,3.1556,2.9916,3.0402,1257300.0],["2010-02-01",3.0797,3.1101,3.022,3.0372,563000.0],["2010-02-02",3.0311,3.0524,2.9977,3.0189,853800.0],["2010-02-03",2.9946,3.0554,2.9916,3.0038,538900.0],["2010-02-04",2.9855,2.9977,2.8732,2.8792,750400.0],["2010-02-05",2.8792,2.9157,2.779,2.9066,862400.0],["2010-02-08",2.9248,2.9309,2.858,2.858,440000.0],["2010-02-09",2.8975,2.9309,2.8701,2.8823,604300.0],["2010-02-10",2.8732,2.9339,2.8246,2.9096,635300.0],["2010-02-11",2.9035,2.9825,2.8853,2.9795,495100.0],["2010-02-12",2.946,3.0341,2.94,3.0281,510600.0],["2010-02-16",3.0311,3.1313,3.0068,3.1252,584100.0],["2010-02-17",3.1283,3.1921,3.0949,3.1101,597200.0],["2010-02-18",3.0888,3.1678,3.0797,3.1678,475900.0],["2010-02-19",3.1131,3.2194,3.1131,3.2072,676500.0],["2010-02-22",3.2224,3.2467,3.1951,3.2103,684500.0],["2010-02-23",3.2164,3.2528,3.1435,3.1526,663600.0],["2010-02-24",3.1738,3.1981,3.1404,3.1829,322800.0],["2010-02-25",3.1404,3.1526,3.0858,3.1465,399300.0],["2010-02-26",3.1526,3.1587,3.1192,3.1252,566800.0],["2010-03-01",3.1678,3.189,3.1495,3.1829,616700.0],["2010-03-02",3.1951,3.2467,3.1829,3.2467,647100.0],["2010-03-03",3.2619,3.2771,3.2255,3.2285,342200.0],["2010-03-04",3.2498,3.2589,3.2224,3.2437,367900.0],["2010-03-05",3.265,3.265,3.1738,3.2133,1265300.0],["2010-03-08",3.2285,3.2315,3.1951,3.2103,410700.0],["2010-03-09",3.1981,3.2528,3.1981,3.2255,418100.0],["2010-03-10",3.2346,3.2832,3.2194,3.271,374700.0],["2010-03-11",3.2528,3.3075,3.2285,3.3044,500000.0],["2010-03-12",3.3135,3.3804,3.2893,3.3591,882900.0],["2010-03-15",3.3621,3.4047,3.3409,3.3561,728300.0],["2010-03-16",3.387,3.452,3.3344,3.4489,641200.0],["2010-03-17",3.455,3.4829,3.4117,3.4767,609800.0],["2010-03-18",3.4705,3.4705,3.4056,3.4396,308900.0],["2010-03-19",3.3313,3.4612,3.3128,3.3313,696700.0],["2010-03-22",3.3066,3.3623,3.2787,3.3499,444600.0],["2010-03-23",3.3406,3.3839,3.3035,3.3777,606100.0],["2010-03-24",3.3499,3.5045,3.3375,3.452,695000.0],["2010-03-25",3.4705,3.5324,3.4458,3.455,640100.0],["2010-03-26",3.4705,3.5045,3.3777,3.387,607800.0],["2010-03-29",3.4117,3.4148,3.3468,3.3901,339800.0],["2010-03-30",3.4056,3.4241,3.3159,3.3375,471900.0],["2010-03-31",3.3344,3.3437,3.2385,3.2416,895500.0],["2010-04-01",3.254,3.2942,3.2385,3.2787,483100.0],["2010-04-05",3.3004,3.3746,3.2726,3.3746,649400.0],["2010-04-06",3.3653,3.4148,3.3097,3.4148,557800.0],["2010-04-07",3.4179,3.4334,3.3344,3.3561,782500.0],["2010-04-08",3.3499,3.3623,3.3282,3.3437,293400.0],["2010-04-09",3.3499,3.3839,3.3189,3.3839,395200.0],["2010-04-12",3.3932,3.3994,3.3468,3.3592,354800.0],["2010-04-13",3.2354,3.2942,3.1334,3.2447,1808500.0],["2010-04-14",3.254,3.2787,3.1365,3.1457,2022600.0],["2010-04-15",3.087,3.1086,2.988,3.0282,20049100.0],["2010-04-16",3.0158,3.0498,2.9385,2.9787,3456600.0],["2010-04-19",2.9601,3.0065,2.9447,3.0034,5537100.0],["2010-04-20",3.0127,3.056,2.9818,3.0468,1742000.0],["2010-04-21",3.0406,3.087,3.0158,3.0684,1587400.0],["2010-04-22",3.0529,3.1148,3.0034,3.1117,1572600.0],["2010-04-23",3.1241,3.1365,3.0684,3.1241,906800.0],["2010-04-26",3.1117,3.1921,3.0901,3.1859,1736300.0],["2010-04-27",3.1643,3.1952,3.1024,3.1334,1707400.0],["2010-04-28",3.1457,3.1705,3.1179,3.1519,1444100.0],["2010-04-29",3.1705,3.2478,3.1395,3.2478,2293400.0],["2010-04-30",3.2385,3.2633,3.0931,3.1086,4873600.0],["2010-05-03",3.121,3.2292,3.1179,3.2107,1687800.0],["2010-05-04",3.1674,3.1952,3.0777,3.1086,2203000.0],["2010-05-05",3.0931,3.0931,2.9942,3.0065,1800200.0],["2010-05-06",2.9818,3.0406,2.4683,2.821,2379700.0],["2010-05-07",2.8983,2.9045,2.7065,2.8179,1550000.0],["2010-05-10",2.9571,3.0529,2.9509,3.0437,1296900.0],["2010-05-11",3.022,3.087,2.9942,3.0468,1571100.0],["2010-05-12",3.0653,3.1024,3.0344,3.0993,980800.0],["2010-05-13",3.087,3.1055,3.0065,3.0529,1476000.0],["2010-05-14",3.0004,3.022,2.9385,2.9849,1676300.0],["2010-05-17",2.9756,3.0437,2.9137,3.0189,1338100.0],["2010-05-18",3.087,3.1086,2.9694,2.9973,1832900.0],["2010-05-19",2.9787,3.0344,2.9447,2.9787,1705800.0],["2010-05-20",2.889,2.9354,2.7684,2.7684,2339600.0],["2010-05-21",2.7251,2.9076,2.7065,2.8488,3085000.0],["2010-05-24",2.855,2.9045,2.8148,2.824,980600.0],["2010-05-25",2.7684,2.8735,2.7374,2.8581,1673300.0],["2010-05-26",2.8921,2.9447,2.8148,2.824,1085600.0],["2010-05-27",2.9014,2.9942,2.8612,2.9911,914800.0],["2010-05-28",2.9818,3.0158,2.9076,2.954,887700.0],["2010-06-01",2.923,2.9385,2.8333,2.8333,987100.0],["2010-06-02",2.8488,2.8921,2.8179,2.8921,936900.0],["2010-06-03",2.8859,2.9385,2.855,2.9107,1128200.0],["2010-06-04",2.8426,2.8612,2.7282,2.7282,1399800.0],["2010-06-07",2.7653,2.7931,2.6756,2.6818,1109700.0],["2010-06-08",2.691,2.7467,2.6137,2.7405,1419800.0],["2010-06-09",2.7776,2.8271,2.7251,2.7282,1582800.0],["2010-06-10",2.7869,2.8921,2.7529,2.8735,1045500.0],["2010-06-11",2.8426,2.9571,2.8426,2.9571,983100.0],["2010-06-14",3.0158,3.0529,2.9849,3.0375,1742900.0],["2010-06-15",3.0438,3.088,2.9964,3.0817,1179400.0],["2010-06-16",3.0406,3.0785,3.0312,3.0375,1170400.0],["2010-06-17",3.0406,3.0722,3.0027,3.0564,1028800.0],["2010-06-18",3.0596,3.1322,3.0027,3.1069,2355700.0],["2010-06-21",3.1638,3.2048,3.1196,3.1259,2082600.0],["2010-06-22",3.129,3.1575,2.987,2.987,1476900.0],["2010-06-23",2.9838,3.0154,2.9396,2.9459,968400.0],["2010-06-24",2.9333,2.9743,2.8954,2.9301,926800.0],["2010-06-25",2.9301,3.0627,2.9112,3.0343,1830900.0],["2010-06-28",3.0343,3.0754,2.9933,3.0469,893300.0],["2010-06-29",2.9806,3.0122,2.9459,2.9775,1585300.0],["2010-06-30",2.9743,3.0469,2.9712,2.9806,1361400.0],["2010-07-01",2.968,2.9996,2.8954,2.9491,2092700.0],["2010-07-02",2.9775,2.9838,2.9017,2.9522,888800.0],["2010-07-06",2.968,3.028,2.8386,2.8512,1374200.0],["2010-07-07",2.8733,2.9743,2.8575,2.9743,1144400.0],["2010-07-08",3.0154,3.028,2.9585,2.9964,867800.0],["2010-07-09",2.9838,3.0469,2.9838,3.0438,847700.0],["2010-07-12",3.0469,3.0469,2.987,3.028,585000.0],["2010-07-13",3.0627,3.0722,3.0248,3.0627,1275200.0],["2010-07-14",3.0533,3.0975,3.0027,3.0469,734800.0],["2010-07-15",3.0564,3.0722,2.9775,3.0343,712100.0],["2010-07-16",3.0154,3.0154,2.9143,2.927,1110000.0],["2010-07-19",2.9301,2.9775,2.8985,2.9712,667600.0],["2010-07-20",2.9206,3.0438,2.9049,3.0438,790100.0],["2010-07-21",3.0627,3.0627,2.9554,2.9649,818000.0],["2010-07-22",2.9964,3.0564,2.9775,3.0564,1253900.0],["2010-07-23",3.0375,3.1227,2.9996,3.1227,808400.0],["2010-07-26",3.129,3.2269,3.1164,3.2269,1170200.0],["2010-07-27",3.2522,3.2648,3.1953,3.2364,957500.0],["2010-07-28",3.2332,3.2711,3.1922,3.2048,839500.0],["2010-07-29",3.2269,3.2522,3.1417,3.1764,850800.0],["2010-07-30",3.1417,3.1953,3.1133,3.1385,985000.0],["2010-08-02",3.189,3.2174,3.148,3.189,846000.0],["2010-08-03",3.1669,3.2427,3.1385,3.1859,570100.0],["2010-08-04",3.1985,3.249,3.189,3.2395,704400.0],["2010-08-05",3.2206,3.2648,3.1638,3.1764,676100.0],["2010-08-06",3.1606,3.208,3.1164,3.1827,590600.0],["2010-08-09",3.2111,3.2174,3.1511,3.208,636800.0],["2010-08-10",3.1669,3.2269,3.1417,3.1701,739000.0],["2010-08-11",3.1069,3.129,3.0438,3.0596,903100.0],["2010-08-12",3.0122,3.0564,2.9901,3.0059,917100.0],["2010-08-13",2.9996,3.0122,2.9806,2.987,557100.0],["2010-08-16",2.9649,3.0438,2.9649,3.0091,490100.0],["2010-08-17",3.0406,3.088,2.9964,3.069,523200.0],["2010-08-18",3.0754,3.0848,3.0312,3.0722,428700.0],["2010-08-19",3.0659,3.0659,2.9491,2.9649,764200.0],["2010-08-20",2.9585,3.0343,2.9459,3.0248,746100.0],["2010-08-23",3.0533,3.0533,2.987,2.9964,673300.0],["2010-08-24",2.9554,2.987,2.9491,2.968,1303200.0],["2010-08-25",2.9396,3.0248,2.9396,3.0217,1069200.0],["2010-08-26",3.0469,3.0627,3.0091,3.028,727200.0],["2010-08-27",3.0596,3.0848,3.0027,3.0817,800200.0],["2010-08-30",3.0817,3.1259,3.0533,3.0754,605400.0],["2010-08-31",3.0785,3.1196,3.0375,3.1069,1267100.0],["2010-09-01",3.1543,3.2427,3.1322,3.2395,1203800.0],["2010-09-02",3.2364,3.2585,3.208,3.2553,777900.0],["2010-09-03",3.2743,3.2838,3.2364,3.2553,654600.0],["2010-09-07",3.2427,3.2711,3.2206,3.2522,794600.0],["2010-09-08",3.2648,3.2869,3.249,3.268,765200.0],["2010-09-09",3.2995,3.3059,3.2711,3.2806,1103900.0],["2010-09-10",3.3031,3.3031,3.1969,3.2033,686900.0],["2010-09-13",3.2387,3.2645,3.2226,3.2548,921500.0],["2010-09-14",3.2548,3.2581,3.1937,3.1937,707200.0],["2010-09-15",3.1872,3.2291,3.155,3.2098,724400.0],["2010-09-16",3.2098,3.2194,3.1776,3.1905,594200.0],["2010-09-17",3.2291,3.2323,3.1615,3.184,1005100.0],["2010-09-20",3.1872,3.2709,3.1872,3.2677,1036100.0],["2010-09-21",3.2548,3.2999,3.2355,3.2677,965000.0],["2010-09-22",3.2613,3.2774,3.2291,3.2452,715000.0],["2010-09-23",3.2291,3.2355,3.1679,3.1776,815000.0],["2010-09-24",3.2226,3.3064,3.2162,3.3064,894100.0],["2010-09-27",3.3031,3.316,3.2613,3.2709,728200.0],["2010-09-28",3.2903,3.3064,3.2387,3.3064,828200.0],["2010-09-29",3.2903,3.2999,3.2259,3.2935,874600.0],["2010-09-30",3.3031,3.3096,3.2355,3.2645,887700.0],["2010-10-01",3.2999,3.3064,3.2291,3.2935,749300.0],["2010-10-04",3.2838,3.3224,3.2323,3.3224,1050600.0],["2010-10-05",3.3482,3.374,3.3031,3.3675,944700.0],["2010-10-06",3.3611,3.3643,3.3096,3.3192,525000.0],["2010-10-07",3.3224,3.3611,3.3064,3.316,595400.0],["2010-10-08",3.3096,3.3643,3.2935,3.3514,589900.0],["2010-10-11",3.3579,3.4029,3.3579,3.3707,492000.0],["2010-10-12",3.3643,3.3901,3.3482,3.3643,663300.0],["2010-10-13",3.3804,3.5027,3.3643,3.4512,883400.0],["2010-10-14",3.4544,3.4866,3.4319,3.4641,635200.0],["2010-10-15",3.4866,3.4931,3.4416,3.4641,897900.0],["2010-10-18",3.4577,3.5221,3.419,3.5156,669300.0],["2010-10-19",3.4705,3.5446,3.4383,3.4448,1010400.0],["2010-10-20",3.4673,3.5575,3.4577,3.5253,957100.0],["2010-10-21",3.5478,3.5832,3.5317,3.5639,859500.0],["2010-10-22",3.58,3.6058,3.5446,3.551,616300.0],["2010-10-25",3.5897,3.6058,3.5478,3.5736,567200.0],["2010-10-26",3.5414,3.5832,3.5317,3.5639,441900.0],["2010-10-27",3.5478,3.5736,3.5092,3.5349,487000.0],["2010-10-28",3.5639,3.5832,3.5092,3.551,408200.0],["2010-10-29",3.5478,3.6186,3.5446,3.6025,554000.0],["2010-11-01",3.6219,3.6476,3.5703,3.6122,554200.0],["2010-11-02",3.6444,3.6605,3.6058,3.6573,581100.0],["2010-11-03",3.6573,3.6605,3.5478,3.5736,810400.0],["2010-11-04",3.5897,3.7506,3.5317,3.6862,880600.0],["2010-11-05",3.7023,3.7313,3.6605,3.6669,611900.0],["2010-11-08",3.6573,3.7088,3.6508,3.7056,539200.0],["2010-11-09",3.7281,3.7281,3.5446,3.5768,1076700.0],["2010-11-10",3.5768,3.6251,3.5349,3.5961,825400.0],["2010-11-11",3.5607,3.6025,3.5607,3.5929,620800.0],["2010-11-12",3.5736,3.609,3.5349,3.5414,555500.0],["2010-11-15",3.5446,3.5864,3.5027,3.5092,550700.0],["2010-11-16",3.477,3.4802,3.3611,3.3901,1117100.0],["2010-11-17",3.4094,3.4577,3.3933,3.4319,538700.0],["2010-11-18",3.4738,3.4995,3.4158,3.4319,540300.0],["2010-11-19",3.4126,3.4319,3.3804,3.419,564400.0],["2010-11-22",3.419,3.4673,3.4126,3.4448,555000.0],["2010-11-23",3.4126,3.4383,3.3965,3.4255,426000.0],["2010-11-24",3.4544,3.506,3.4544,3.477,637000.0],["2010-11-26",3.4544,3.5092,3.4544,3.4963,165300.0],["2010-11-29",3.4802,3.4995,3.4416,3.4512,664300.0],["2010-11-30",3.4255,3.4512,3.3643,3.374,1344900.0],["2010-12-01",3.4255,3.4448,3.3321,3.3321,1324600.0],["2010-12-02",3.345,3.4062,3.3128,3.4062,850700.0],["2010-12-03",3.3868,3.3965,3.3579,3.3836,532300.0],["2010-12-06",3.3901,3.3933,3.3418,3.3707,890500.0],["2010-12-07",3.42,3.42,3.3872,3.397,965800.0],["2010-12-08",3.397,3.4134,3.351,3.3576,543900.0],["2010-12-09",3.3806,3.3937,3.3281,3.3281,917800.0],["2010-12-10",3.3281,3.3445,3.3215,3.3314,687800.0],["2010-12-13",3.351,3.3543,3.3018,3.3215,946400.0],["2010-12-14",3.3346,3.3675,3.3051,3.3051,1141300.0],["2010-12-15",3.3117,3.3675,3.3117,3.3215,1018400.0],["2010-12-16",3.3412,3.3609,3.2821,3.3379,4944900.0],["2010-12-17",3.3346,3.3412,3.292,3.3117,2212100.0],["2010-12-20",3.3149,3.3346,3.3051,3.3051,1129100.0],["2010-12-21",3.3314,3.3543,3.3117,3.3543,1171900.0],["2010-12-22",3.3707,3.4036,3.3379,3.3839,1987700.0],["2010-12-23",3.397,3.4003,3.3084,3.3642,1709400.0],["2010-12-27",3.3675,3.4429,3.3412,3.4429,1280500.0],["2010-12-28",3.4397,3.4955,3.4167,3.4856,726600.0],["2010-12-29",3.4955,3.502,3.4758,3.4922,468100.0],["2010-12-30",3.4955,3.5578,3.4889,3.5119,569900.0],["2010-12-31",3.5184,3.571,3.5119,3.5545,946400.0],["2011-01-03",3.5775,3.5939,3.5545,3.5906,763400.0],["2011-01-04",3.5841,3.6038,3.4955,3.502,1097600.0],["2011-01-05",3.502,3.5939,3.502,3.5939,881700.0],["2011-01-06",3.6071,3.6103,3.5283,3.5742,932700.0],["2011-01-07",3.5874,3.6005,3.4791,3.5348,839900.0],["2011-01-10",3.5283,3.5545,3.4823,3.548,789000.0],["2011-01-11",3.5513,3.5677,3.4823,3.5184,487800.0],["2011-01-12",3.5348,3.5677,3.5119,3.5381,554000.0],["2011-01-13",3.525,3.548,3.5053,3.5348,466100.0],["2011-01-14",3.5381,3.5841,3.5381,3.5808,628900.0],["2011-01-18",3.5611,3.5939,3.5381,3.5742,436400.0],["2011-01-19",3.5709,3.6038,3.4987,3.5119,672900.0],["2011-01-20",3.4889,3.5578,3.4889,3.5053,509400.0],["2011-01-21",3.5283,3.5414,3.5053,3.5381,680000.0],["2011-01-24",3.525,3.5578,3.525,3.5414,370000.0],["2011-01-25",3.525,3.5775,3.525,3.5775,561000.0],["2011-01-26",3.5972,3.6136,3.5611,3.6071,712800.0],["2011-01-27",3.5939,3.6596,3.571,3.6136,666100.0],["2011-01-28",3.63,3.6464,3.548,3.5513,701000.0],["2011-01-31",3.571,3.6366,3.548,3.6038,653100.0],["2011-02-01",3.6202,3.6924,3.6202,3.6694,945400.0],["2011-02-02",3.6464,3.6858,3.6267,3.6694,590300.0],["2011-02-03",3.676,3.6793,3.63,3.6464,433500.0],["2011-02-04",3.6628,3.6628,3.5874,3.5939,517200.0],["2011-02-07",3.5874,3.6793,3.5808,3.6136,598600.0],["2011-02-08",3.6202,3.6596,3.6071,3.653,676300.0],["2011-02-09",3.6432,3.6694,3.6235,3.6399,438900.0],["2011-02-10",3.6366,3.6694,3.6136,3.6366,578700.0],["2011-02-11",3.6333,3.6661,3.6267,3.6661,572900.0],["2011-02-14",3.6596,3.6661,3.6103,3.6596,583500.0],["2011-02-15",3.6563,3.6891,3.6432,3.6464,953200.0],["2011-02-16",3.6628,3.7055,3.6563,3.6891,452100.0],["2011-02-17",3.6924,3.7252,3.6891,3.7088,676500.0],["2011-02-18",3.7154,3.7679,3.7088,3.7318,761900.0],["2011-02-22",3.7121,3.7449,3.676,3.6891,615800.0],["2011-02-23",3.6957,3.7285,3.6891,3.6924,666500.0],["2011-02-24",3.7055,3.7285,3.6399,3.699,608100.0],["2011-02-25",3.6957,3.781,3.6957,3.781,668900.0],["2011-02-28",3.7876,3.8499,3.7744,3.8499,700600.0],["2011-03-01",3.8499,3.8532,3.7088,3.7154,652900.0],["2011-03-02",3.7186,3.7646,3.7055,3.7351,569600.0],["2011-03-03",3.758,3.804,3.758,3.7876,458800.0],["2011-03-04",3.7777,3.8007,3.7449,3.7843,452400.0],["2011-03-07",3.7843,3.8171,3.6957,3.7318,476300.0],["2011-03-08",3.7285,3.8302,3.7285,3.7974,481800.0],["2011-03-09",3.7974,3.8204,3.758,3.781,532200.0],["2011-03-10",3.7515,3.7744,3.7351,3.7515,631400.0],["2011-03-11",3.7515,3.8368,3.7482,3.8171,646800.0],["2011-03-14",3.8171,3.8204,3.7679,3.7679,603600.0],["2011-03-15",3.6877,3.7345,3.6443,3.6977,874000.0],["2011-03-16",3.6977,3.7345,3.6643,3.6643,996500.0],["2011-03-17",3.7178,3.7178,3.6777,3.6911,573600.0],["2011-03-18",3.7178,3.7478,3.7011,3.7478,704300.0],["2011-03-21",3.7812,3.8013,3.7645,3.7846,493500.0],["2011-03-22",3.7979,3.8046,3.7445,3.7579,340900.0],["2011-03-23",3.7512,3.7579,3.6977,3.7011,677700.0],["2011-03-24",3.7111,3.7412,3.6743,3.6777,608700.0],["2011-03-25",3.7011,3.7478,3.681,3.6977,460000.0],["2011-03-28",3.7144,3.7746,3.7111,3.7445,475800.0],["2011-03-29",3.7579,3.7612,3.7278,3.7478,661100.0],["2011-03-30",3.7545,3.8046,3.7512,3.8046,686700.0],["2011-03-31",3.8046,3.8681,3.8013,3.8647,1024800.0],["2011-04-01",3.8714,3.9182,3.8447,3.8547,710400.0],["2011-04-04",3.8748,3.9082,3.8547,3.8714,521800.0],["2011-04-05",3.8781,3.8948,3.8514,3.8748,393800.0],["2011-04-06",3.8814,3.8948,3.8614,3.8714,307700.0],["2011-04-07",3.8814,3.8848,3.8113,3.8313,455000.0],["2011-04-08",3.848,3.8714,3.7712,3.7812,624400.0],["2011-04-11",3.7879,3.8581,3.7879,3.808,468600.0],["2011-04-12",3.7946,3.8581,3.7913,3.8414,653000.0],["2011-04-13",3.8414,3.8881,3.808,3.8247,398600.0],["2011-04-14",3.8146,3.9048,3.808,3.9048,571800.0],["2011-04-15",3.8982,3.9583,3.8982,3.9316,1230000.0],["2011-04-18",3.8915,3.9349,3.8748,3.9282,606300.0],["2011-04-19",3.9483,3.9883,3.9282,3.9516,561200.0],["2011-04-20",3.9917,4.0084,3.9516,3.995,760900.0],["2011-04-21",4.0084,4.0084,3.9783,3.9917,473500.0],["2011-04-25",3.9984,3.9984,3.9449,3.9716,376200.0],["2011-04-26",3.9883,4.0284,3.975,4.0151,719900.0],["2011-04-27",4.0251,4.0384,4.0117,4.0351,433500.0],["2011-04-28",4.0418,4.1086,4.0384,4.1086,459500.0],["2011-04-29",4.1253,4.1353,4.0585,4.122,867000.0],["2011-05-02",4.1253,4.1587,4.0885,4.1153,885000.0],["2011-05-03",4.1119,4.1353,4.0284,4.0685,486100.0],["2011-05-04",4.0752,4.0919,4.0184,4.0318,487300.0],["2011-05-05",4.0017,4.0151,3.9249,3.9583,840700.0],["2011-05-06",4.005,4.005,3.8347,3.8547,991400.0],["2011-05-09",3.8247,3.8814,3.8113,3.8681,597000.0],["2011-05-10",3.8948,3.9616,3.8814,3.9616,1570600.0],["2011-05-11",3.9616,3.985,3.9249,3.975,915200.0],["2011-05-12",3.8848,4.0151,3.8447,4.0117,1458900.0],["2011-05-13",4.0084,4.0217,3.8881,3.8982,1150100.0],["2011-05-16",3.8647,3.9082,3.8514,3.8614,1028000.0],["2011-05-17",3.8514,3.8581,3.8013,3.8447,1061100.0],["2011-05-18",3.838,3.9115,3.828,3.9115,906900.0],["2011-05-19",3.9282,3.9483,3.8781,3.8982,672500.0],["2011-05-20",3.8814,3.9583,3.8814,3.9215,1226100.0],["2011-05-23",3.8681,3.9149,3.8581,3.8915,763100.0],["2011-05-24",3.9015,3.9249,3.8915,3.9048,655700.0],["2011-05-25",3.9015,3.985,3.8714,3.9516,752600.0],["2011-05-26",3.9516,4.0318,3.9316,4.0251,716600.0],["2011-05-27",4.0418,4.0752,4.0318,4.0618,575400.0],["2011-05-31",4.1086,4.1286,4.0852,4.1286,1106800.0],["2011-06-01",4.122,4.1387,4.0084,4.0084,1287000.0],["2011-06-02",4.0117,4.0551,3.9583,3.9716,670900.0],["2011-06-03",3.9282,3.9984,3.9249,3.9349,793800.0],["2011-06-06",3.9416,3.9616,3.9149,3.9215,594300.0],["2011-06-07",3.9416,3.995,3.9249,3.9583,445100.0],["2011-06-08",3.9416,4.005,3.9282,3.9483,779000.0],["2011-06-09",3.965,3.965,3.8881,3.8881,431600.0],["2011-06-10",3.8748,3.8748,3.7913,3.8146,876400.0],["2011-06-13",3.8213,3.8915,3.818,3.8581,804200.0],["2011-06-14",3.8887,3.9261,3.8751,3.9125,866500.0],["2011-06-15",3.8921,3.9023,3.7901,3.8173,1155400.0],["2011-06-16",3.8207,3.8751,3.8071,3.8615,1607700.0],["2011-06-17",3.8921,3.8955,3.8377,3.8649,1542500.0],["2011-06-20",3.8649,3.9328,3.8513,3.9091,1024100.0],["2011-06-21",3.9396,3.9736,3.9159,3.9668,1033600.0],["2011-06-22",3.9634,3.9872,3.9362,3.9362,708600.0],["2011-06-23",3.8921,3.9023,3.8241,3.8683,1164700.0],["2011-06-24",3.8717,3.9057,3.8411,3.8581,828000.0],["2011-06-27",3.8649,3.9159,3.8615,3.8921,814500.0],["2011-06-28",3.8989,3.9261,3.8105,3.8887,1206500.0],["2011-06-29",3.8955,3.9328,3.8955,3.9159,838700.0],["2011-06-30",3.926,3.9362,3.8921,3.9091,886300.0],["2011-07-01",3.9193,3.9702,3.9091,3.96,1185500.0],["2011-07-05",3.977,3.9872,3.943,3.9838,1851600.0],["2011-07-06",3.977,4.062,3.9498,4.062,685500.0],["2011-07-07",4.0926,4.1368,4.0552,4.1266,732500.0],["2011-07-08",4.0824,4.1776,4.0756,4.1674,897400.0],["2011-07-11",4.1232,4.1436,4.079,4.1096,808500.0],["2011-07-12",4.0926,4.1776,4.0892,4.13,1360000.0],["2011-07-13",4.147,4.147,4.0722,4.079,834800.0],["2011-07-14",4.1062,4.1062,4.0586,4.0722,1047000.0],["2011-07-15",4.0756,4.1368,4.0722,4.1198,698400.0],["2011-07-18",4.1028,4.1232,4.0348,4.0756,458900.0],["2011-07-19",4.113,4.164,4.1028,4.1572,571100.0],["2011-07-20",4.1708,4.181,4.1266,4.181,432000.0],["2011-07-21",4.1878,4.3,4.1844,4.2388,1002600.0],["2011-07-22",4.249,4.2694,4.2218,4.2388,493000.0],["2011-07-25",4.215,4.2456,4.181,4.1946,681500.0],["2011-07-26",4.1946,4.232,4.164,4.2048,516500.0],["2011-07-27",4.164,4.1844,4.0382,4.0518,1623400.0],["2011-07-28",4.0518,4.062,3.9566,3.9872,1176100.0],["2011-07-29",3.9396,4.011,3.8921,3.9974,774000.0],["2011-08-01",4.0552,4.062,3.8751,3.926,1329700.0],["2011-08-02",3.9057,3.9159,3.7901,3.7935,1005000.0],["2011-08-03",3.7935,3.8207,3.6371,3.7935,1095500.0],["2011-08-04",3.6031,3.7697,3.4162,3.5759,1837100.0],["2011-08-05",3.6133,3.6133,3.321,3.4094,1977800.0],["2011-08-08",3.2734,3.3278,3.0287,3.0321,2247800.0],["2011-08-09",3.0865,3.3244,2.9777,3.321,2423600.0],["2011-08-10",3.2292,3.3482,3.1306,3.168,2265300.0],["2011-08-11",3.168,3.4366,3.1612,3.3652,1392200.0],["2011-08-12",3.4128,3.4638,3.338,3.3924,689700.0],["2011-08-15",3.4332,3.5453,3.4196,3.5453,740000.0],["2011-08-16",3.5012,3.5113,3.4332,3.4706,899500.0],["2011-08-17",3.4842,3.5385,3.4468,3.4978,669700.0],["2011-08-18",3.4128,3.4128,3.2904,3.3176,1264300.0],["2011-08-19",3.2666,3.3856,3.2326,3.304,1001000.0],["2011-08-22",3.3992,3.4094,3.2462,3.304,644100.0],["2011-08-23",3.3278,3.4366,3.2836,3.4366,739200.0],["2011-08-24",3.423,3.4944,3.3686,3.4672,758300.0],["2011-08-25",3.4706,3.5419,3.3584,3.3958,712700.0],["2011-08-26",3.372,3.4672,3.3006,3.4638,705100.0],["2011-08-29",3.5147,3.6099,3.5046,3.6099,764100.0],["2011-08-30",3.5963,3.6745,3.5351,3.6507,628200.0],["2011-08-31",3.6745,3.6949,3.6031,3.6337,959400.0],["2011-09-01",3.6303,3.6507,3.508,3.5351,789100.0],["2011-09-02",3.4638,3.5283,3.4162,3.4366,644800.0],["2011-09-06",3.3516,3.457,3.3448,3.4502,823100.0],["2011-09-07",3.5181,3.6337,3.4672,3.6303,815800.0],["2011-09-08",3.6167,3.6677,3.5895,3.6065,786900.0],["2011-09-09",3.5691,3.5997,3.4536,3.4808,833300.0],["2011-09-12",3.4332,3.5114,3.4094,3.491,724200.0],["2011-09-13",3.4944,3.5187,3.4459,3.484,808100.0],["2011-09-14",3.5187,3.5256,3.4286,3.4944,798000.0],["2011-09-15",3.5326,3.543,3.4875,3.5395,613000.0],["2011-09-16",3.5672,3.5811,3.5014,3.5811,996300.0],["2011-09-19",3.5083,3.536,3.4736,3.5014,630700.0],["2011-09-20",3.5152,3.5568,3.4632,3.4632,555800.0],["2011-09-21",3.4632,3.4806,3.2795,3.2795,1089200.0],["2011-09-22",3.2032,3.3038,3.1374,3.172,2064400.0],["2011-09-23",3.1616,3.2206,3.1304,3.1582,1520500.0],["2011-09-26",3.1998,3.231,3.1408,3.2171,1265500.0],["2011-09-27",3.2934,3.3766,3.2587,3.2934,1198200.0],["2011-09-28",3.3038,3.3211,3.1339,3.1374,1208800.0],["2011-09-29",3.2136,3.2552,3.1686,3.2102,1577900.0],["2011-09-30",3.1616,3.2206,3.1027,3.1027,2038900.0],["2011-10-03",3.068,3.1304,2.9051,2.9086,1584000.0],["2011-10-04",2.8843,3.2032,2.8323,3.1998,2400000.0],["2011-10-05",3.1963,3.2067,3.068,3.1824,1604500.0],["2011-10-06",3.172,3.231,3.1235,3.224,941100.0],["2011-10-07",3.2275,3.2414,3.0611,3.0646,807400.0],["2011-10-10",3.1304,3.2483,3.1235,3.2483,698900.0],["2011-10-11",3.2067,3.231,3.1339,3.1512,871400.0],["2011-10-12",3.1859,3.3142,3.1582,3.2795,914700.0],["2011-10-13",3.2691,3.2968,3.1616,3.224,667300.0],["2011-10-14",3.2656,3.335,3.2344,3.3176,557800.0],["2011-10-17",3.2726,3.3072,3.172,3.1824,749000.0],["2011-10-18",3.2032,3.3419,3.172,3.3211,882400.0],["2011-10-19",3.3003,3.3384,3.2379,3.2518,663500.0],["2011-10-20",3.2622,3.2864,3.1755,3.283,698200.0],["2011-10-21",3.3488,3.387,3.3038,3.3662,796900.0],["2011-10-24",3.3592,3.4806,3.3592,3.4528,679700.0],["2011-10-25",3.4251,3.432,3.3315,3.3384,694500.0],["2011-10-26",3.3835,3.4008,3.3176,3.3766,926900.0],["2011-10-27",3.5014,3.6331,3.4771,3.6158,1294800.0],["2011-10-28",3.588,3.64,3.5395,3.543,1671800.0],["2011-10-31",3.4944,3.5534,3.4494,3.5014,1521300.0],["2011-11-01",3.3627,3.491,3.3488,3.3592,1489200.0],["2011-11-02",3.4286,3.484,3.3835,3.4632,1148400.0],["2011-11-03",3.5014,3.5187,3.4043,3.484,911600.0],["2011-11-04",3.4355,3.4771,3.4043,3.4563,541600.0],["2011-11-07",3.4494,3.4875,3.3939,3.439,956500.0],["2011-11-08",3.4806,3.484,3.2934,3.4771,791200.0],["2011-11-09",3.4078,3.4806,3.3592,3.3627,880500.0],["2011-11-10",3.4355,3.4424,3.3003,3.3246,656200.0],["2011-11-11",3.3662,3.4632,3.3488,3.4632,737800.0],["2011-11-14",3.4355,3.439,3.3627,3.3696,678800.0],["2011-11-15",3.335,3.4459,3.3315,3.4147,684400.0],["2011-11-16",3.387,3.439,3.3627,3.3731,622200.0],["2011-11-17",3.3766,3.4008,3.3107,3.3246,636800.0],["2011-11-18",3.3315,3.38,3.3107,3.3766,470300.0],["2011-11-21",3.3072,3.328,3.2448,3.2518,592800.0],["2011-11-22",3.2552,3.2795,3.2032,3.2067,537700.0],["2011-11-23",3.172,3.1859,3.1131,3.12,607700.0],["2011-11-25",3.1166,3.1963,3.1027,3.1062,275900.0],["2011-11-28",3.2171,3.224,3.1616,3.1998,646900.0],["2011-11-29",3.2206,3.231,3.1582,3.1859,669700.0],["2011-11-30",3.283,3.328,3.2656,3.3142,1305800.0],["2011-12-01",3.2968,3.3211,3.2656,3.3003,490400.0],["2011-12-02",3.3315,3.38,3.3107,3.335,552000.0],["2011-12-05",3.3766,3.38,3.3384,3.3696,944300.0],["2011-12-06",3.3732,3.3732,3.3236,3.3271,924400.0],["2011-12-07",3.3059,3.3732,3.2741,3.3661,986500.0],["2011-12-08",3.3413,3.3661,3.2068,3.2174,897700.0],["2011-12-09",3.2174,3.3484,3.2068,3.3342,1130600.0],["2011-12-12",3.2776,3.3059,3.2528,3.3024,851600.0],["2011-12-13",3.3165,3.3484,3.2457,3.2564,648400.0],["2011-12-14",3.2387,3.3271,3.221,3.2776,579800.0],["2011-12-15",3.3201,3.3342,3.267,3.3307,528400.0],["2011-12-16",3.3555,3.3944,3.3271,3.3802,1608200.0],["2011-12-19",3.3909,3.3944,3.2918,3.2988,552500.0],["2011-12-20",3.359,3.4086,3.3519,3.405,660000.0],["2011-12-21",3.3838,3.4793,3.3519,3.444,1479200.0],["2011-12-22",3.4546,3.5218,3.444,3.5147,1749800.0],["2011-12-23",3.5324,3.5608,3.5112,3.5431,434200.0],["2011-12-27",3.5431,3.6032,3.5289,3.5714,360500.0],["2011-12-28",3.5572,3.582,3.4687,3.4793,664600.0],["2011-12-29",3.4793,3.5749,3.4687,3.5289,559800.0],["2011-12-30",3.5147,3.5501,3.4935,3.4935,400800.0],["2012-01-03",3.5714,3.628,3.5466,3.5714,748800.0],["2012-01-04",3.5395,3.5537,3.5006,3.5112,461300.0],["2012-01-05",3.5041,3.5537,3.4687,3.5466,448300.0],["2012-01-06",3.5395,3.5855,3.497,3.5112,635400.0],["2012-01-09",3.5183,3.5289,3.4864,3.5041,370600.0],["2012-01-10",3.5501,3.5678,3.5218,3.5643,418400.0],["2012-01-11",3.5431,3.5891,3.5183,3.5714,409100.0],["2012-01-12",3.5785,3.5855,3.5006,3.5395,587800.0],["2012-01-13",3.5112,3.5501,3.497,3.5395,462300.0],["2012-01-17",3.5749,3.5962,3.5537,3.5785,511300.0],["2012-01-18",3.582,3.6315,3.5643,3.6315,328000.0],["2012-01-19",3.6422,3.6634,3.6138,3.6174,503800.0],["2012-01-20",3.6103,3.6669,3.6032,3.6634,572600.0],["2012-01-23",3.6634,3.7023,3.6103,3.6103,633800.0],["2012-01-24",3.5961,3.6953,3.5961,3.6882,489700.0],["2012-01-25",3.6811,3.7307,3.6634,3.7094,482300.0],["2012-01-26",3.7448,3.7767,3.7094,3.7696,400300.0],["2012-01-27",3.759,3.8014,3.7413,3.7944,417800.0],["2012-01-30",3.7554,3.7873,3.7307,3.7625,500000.0],["2012-01-31",3.805,3.8333,3.7448,3.7944,640400.0],["2012-02-01",3.6422,3.6599,3.5431,3.5891,2774400.0],["2012-02-02",3.4581,3.5006,3.4263,3.4616,19601000.0],["2012-02-03",3.4829,3.49,3.4369,3.4616,2728100.0],["2012-02-06",3.4546,3.5112,3.451,3.5112,1395900.0],["2012-02-07",3.5006,3.5218,3.49,3.5077,1420600.0],["2012-02-08",3.5147,3.5289,3.4616,3.5112,1408200.0],["2012-02-09",3.5147,3.5183,3.4687,3.5041,1049500.0],["2012-02-10",3.4758,3.5324,3.4546,3.4829,975600.0],["2012-02-13",3.5077,3.5254,3.4793,3.5112,924700.0],["2012-02-14",3.5077,3.5112,3.4581,3.497,1725700.0],["2012-02-15",3.5006,3.5006,3.4227,3.444,1735600.0],["2012-02-16",3.4298,3.4793,3.4121,3.4263,1729700.0],["2012-02-17",3.4475,3.4723,3.4298,3.4546,1030800.0],["2012-02-21",3.4793,3.4864,3.4263,3.444,1827800.0],["2012-02-22",3.4546,3.4687,3.4263,3.4404,876300.0],["2012-02-23",3.444,3.5147,3.4333,3.5147,1312700.0],["2012-02-24",3.5218,3.5218,3.451,3.4829,1185500.0],["2012-02-27",3.4652,3.5041,3.4298,3.49,1111100.0],["2012-02-28",3.5006,3.5112,3.4687,3.4829,918000.0],["2012-02-29",3.497,3.497,3.4015,3.4404,3868000.0],["2012-03-01",3.4581,3.4829,3.4369,3.4616,1154100.0],["2012-03-02",3.4546,3.4616,3.3909,3.4015,1345800.0],["2012-03-05",3.3909,3.3979,3.3625,3.3838,1774700.0],["2012-03-06",3.3625,3.3767,3.2918,3.3059,1962100.0],["2012-03-07",3.3307,3.359,3.2776,3.3519,1200900.0],["2012-03-08",3.3661,3.3767,3.3024,3.359,1146100.0],["2012-03-09",3.3625,3.4121,3.3448,3.3979,1333800.0],["2012-03-12",3.405,3.405,3.3484,3.3909,1434600.0],["2012-03-13",3.4125,3.4704,3.3872,3.4632,1601400.0],["2012-03-14",3.4523,3.4632,3.4162,3.4415,923100.0],["2012-03-15",3.4342,3.4523,3.3909,3.4379,896500.0],["2012-03-16",3.4487,3.4812,3.4451,3.4812,1830800.0],["2012-03-19",3.4812,3.5246,3.4451,3.4885,945900.0],["2012-03-20",3.4632,3.4885,3.4451,3.4487,629200.0],["2012-03-21",3.4704,3.4812,3.4089,3.4125,984500.0],["2012-03-22",3.3945,3.4379,3.3619,3.427,942000.0],["2012-03-23",3.4198,3.4812,3.4053,3.474,912600.0],["2012-03-26",3.5029,3.521,3.4595,3.4848,653300.0],["2012-03-27",3.4812,3.4885,3.38,3.3836,2600700.0],["2012-03-28",3.3945,3.4017,3.3005,3.3186,2723800.0],["2012-03-29",3.2969,3.3475,3.2824,3.3402,1079400.0],["2012-03-30",3.3692,3.3764,3.333,3.3547,1124600.0],["2012-04-02",3.3547,3.3764,3.333,3.3511,1380800.0],["2012-04-03",3.3366,3.3583,3.2824,3.3077,2399100.0],["2012-04-04",3.2824,3.3077,3.2535,3.2969,1238300.0],["2012-04-05",3.2788,3.3077,3.2318,3.2535,1106100.0],["2012-04-09",3.2065,3.2426,3.1884,3.2137,841600.0],["2012-04-10",3.221,3.239,3.1378,3.1414,1215000.0],["2012-04-11",3.1812,3.1812,3.1306,3.1559,988700.0],["2012-04-12",3.1703,3.2246,3.1595,3.2173,711400.0],["2012-04-13",3.2173,3.2282,3.174,3.1884,743000.0],["2012-04-16",3.1993,3.2282,3.1703,3.2101,610000.0],["2012-04-17",3.2282,3.3149,3.2137,3.2679,1718300.0],["2012-04-18",3.2499,3.2499,3.1993,3.2101,1053600.0],["2012-04-19",3.2246,3.2246,3.145,3.1812,1393900.0],["2012-04-20",3.2065,3.239,3.1848,3.221,1328500.0],["2012-04-23",3.1812,3.1884,3.1414,3.1667,1038000.0],["2012-04-24",3.174,3.2246,3.1523,3.2246,1195900.0],["2012-04-25",3.2643,3.3656,3.2426,3.3619,2513800.0],["2012-04-26",3.3547,3.3909,3.3511,3.3872,1288100.0],["2012-04-27",3.3945,3.4089,3.3511,3.3981,847000.0],["2012-04-30",3.4017,3.4017,3.3728,3.3909,803400.0],["2012-05-01",3.4234,3.5029,3.4125,3.4162,1750600.0],["2012-05-02",3.38,3.4017,3.3475,3.3909,950900.0],["2012-05-03",3.3836,3.4017,3.3511,3.3692,596500.0],["2012-05-04",3.3583,3.3728,3.3402,3.3439,774700.0],["2012-05-07",3.3366,3.3909,3.3222,3.3764,492000.0],["2012-05-08",3.3547,3.4089,3.3475,3.3909,830200.0],["2012-05-09",3.3656,3.4125,3.3366,3.3836,633500.0],["2012-05-10",3.4487,3.4487,3.3222,3.3439,1149600.0],["2012-05-11",3.3113,3.3619,3.2824,3.3222,1140900.0],["2012-05-14",3.2933,3.3366,3.2752,3.2969,740800.0],["2012-05-15",3.2824,3.3113,3.2607,3.2969,1235000.0],["2012-05-16",3.3077,3.3294,3.2933,3.3005,967300.0],["2012-05-17",3.3005,3.3113,3.2354,3.2354,855400.0],["2012-05-18",3.2318,3.2643,3.1812,3.1812,954500.0],["2012-05-21",3.1956,3.2463,3.1812,3.2318,899200.0],["2012-05-22",3.2354,3.2752,3.192,3.2065,1227600.0],["2012-05-23",3.1848,3.2101,3.1342,3.1993,1200000.0],["2012-05-24",3.1993,3.2463,3.1595,3.2463,1362800.0],["2012-05-25",3.2607,3.2752,3.2282,3.2354,710000.0],["2012-05-29",3.2535,3.2896,3.2246,3.2896,757600.0],["2012-05-30",3.2571,3.2716,3.1993,3.2029,731900.0],["2012-05-31",3.1993,3.286,3.174,3.2535,1404000.0],["2012-06-01",3.1812,3.2282,3.174,3.2065,1451700.0],["2012-06-04",3.2065,3.2426,3.1703,3.2318,1281100.0],["2012-06-05",3.2137,3.286,3.192,3.2788,974700.0],["2012-06-06",3.2933,3.3005,3.2716,3.286,2057300.0],["2012-06-07",3.3222,3.333,3.2571,3.2571,1431900.0],["2012-06-08",3.2607,3.3258,3.2607,3.3186,726100.0],["2012-06-11",3.3439,3.3475,3.2282,3.2354,1080500.0],["2012-06-12",3.2391,3.2687,3.2206,3.265,884500.0],["2012-06-13",3.2576,3.2798,3.2169,3.228,1024000.0],["2012-06-14",3.2317,3.2798,3.228,3.2613,863800.0],["2012-06-15",3.2502,3.2761,3.228,3.2576,1496100.0],["2012-06-18",3.2428,3.3057,3.2243,3.2983,830800.0],["2012-06-19",3.3057,3.3648,3.2687,3.3426,991600.0],["2012-06-20",3.3426,3.3648,3.3279,3.3463,722100.0],["2012-06-21",3.35,3.3574,3.2798,3.2946,766900.0],["2012-06-22",3.3057,3.3205,3.2761,3.2983,960300.0],["2012-06-25",3.265,3.2909,3.2539,3.2761,646500.0],["2012-06-26",3.2761,3.3426,3.2724,3.3131,859500.0],["2012-06-27",3.3168,3.3759,3.3168,3.3574,718100.0],["2012-06-28",3.3353,3.4795,3.3242,3.4758,1737500.0],["2012-06-29",3.5423,3.583,3.5164,3.5571,1570400.0],["2012-07-02",3.5608,3.5867,3.5275,3.5793,1079600.0],["2012-07-03",3.5793,3.6163,3.5719,3.6089,648500.0],["2012-07-05",3.6015,3.62,3.5793,3.6015,785500.0],["2012-07-06",3.5645,3.6163,3.5645,3.5978,870200.0],["2012-07-09",3.5867,3.6163,3.5164,3.5941,1189600.0],["2012-07-10",3.6163,3.62,3.5645,3.5867,805100.0],["2012-07-11",3.6015,3.6126,3.5571,3.6052,812900.0],["2012-07-12",3.5941,3.6089,3.5571,3.5941,761500.0],["2012-07-13",3.6126,3.6458,3.5941,3.6422,969500.0],["2012-07-16",3.6422,3.6754,3.6274,3.668,703600.0],["2012-07-17",3.6754,3.6976,3.6458,3.6791,588400.0],["2012-07-18",3.6643,3.6828,3.6606,3.6754,667300.0],["2012-07-19",3.6754,3.6791,3.6237,3.6495,503200.0],["2012-07-20",3.62,3.6791,3.6126,3.6569,690200.0],["2012-07-23",3.6089,3.6348,3.6052,3.6237,468900.0],["2012-07-24",3.6385,3.6532,3.5719,3.5793,1075700.0],["2012-07-25",3.6052,3.6163,3.5534,3.5793,604800.0],["2012-07-26",3.6237,3.6311,3.5719,3.5941,601700.0],["2012-07-27",3.6089,3.6458,3.6015,3.6163,759400.0],["2012-07-30",3.6163,3.668,3.6126,3.6311,918300.0],["2012-07-31",3.6311,3.6495,3.6126,3.6422,585300.0],["2012-08-01",3.6495,3.6902,3.6089,3.6089,938900.0],["2012-08-02",3.5978,3.6052,3.5608,3.5608,1531700.0],["2012-08-03",3.5941,3.6348,3.5904,3.62,744000.0],["2012-08-06",3.6348,3.6606,3.6237,3.6532,475300.0],["2012-08-07",3.668,3.668,3.5904,3.5904,623000.0],["2012-08-08",3.5719,3.6163,3.5719,3.6015,527500.0],["2012-08-09",3.6052,3.6606,3.5793,3.5793,691000.0],["2012-08-10",3.5867,3.6348,3.5756,3.6274,480200.0],["2012-08-13",3.6163,3.6532,3.6089,3.6495,515000.0],["2012-08-14",3.6717,3.6791,3.6458,3.668,843200.0],["2012-08-15",3.6606,3.6902,3.6495,3.6902,873800.0],["2012-08-16",3.6754,3.6976,3.6495,3.6976,746000.0],["2012-08-17",3.6976,3.7235,3.6532,3.7235,760100.0],["2012-08-20",3.7235,3.7457,3.6939,3.7309,720700.0],["2012-08-21",3.7383,3.7716,3.7272,3.7309,755300.0],["2012-08-22",3.7198,3.7309,3.6791,3.7013,614700.0],["2012-08-23",3.6828,3.7309,3.6791,3.7013,791100.0],["2012-08-24",3.6902,3.7494,3.6902,3.7383,482300.0],["2012-08-27",3.7494,3.7901,3.7457,3.7753,625700.0],["2012-08-28",3.7753,3.8085,3.7605,3.7753,966400.0],["2012-08-29",3.7827,3.8048,3.7716,3.8011,537800.0],["2012-08-30",3.7975,3.8048,3.779,3.7938,952700.0],["2012-08-31",3.8085,3.8233,3.779,3.8122,910200.0],["2012-09-04",3.8159,3.8825,3.8048,3.8825,973400.0],["2012-09-05",3.8936,3.9121,3.8788,3.8899,1031500.0],["2012-09-06",3.8936,3.986,3.8936,3.986,1261700.0],["2012-09-07",3.9823,3.9971,3.9454,3.9749,948700.0],["2012-09-10",3.9823,3.9934,3.9306,3.9417,1119200.0],["2012-09-11",3.9341,3.9756,3.9228,3.953,1631500.0],["2012-09-12",3.9718,4.0057,3.9454,3.9756,986800.0],["2012-09-13",3.9793,4.0509,3.9718,4.017,1370100.0],["2012-09-14",4.0434,4.0999,4.0283,4.0585,974500.0],["2012-09-17",4.0434,4.0849,4.0095,4.0246,909800.0],["2012-09-18",4.0133,4.0133,3.9718,3.9869,1087000.0],["2012-09-19",3.9869,4.0095,3.9605,3.968,760600.0],["2012-09-20",3.9567,3.9718,3.9379,3.9379,678300.0],["2012-09-21",3.9605,3.9906,3.953,3.9756,1122300.0],["2012-09-24",3.9605,3.9906,3.9605,3.9643,888300.0],["2012-09-25",3.9643,4.0019,3.9077,3.9077,880300.0],["2012-09-26",3.9077,3.953,3.9002,3.9341,1230500.0],["2012-09-27",3.9492,3.9756,3.9228,3.9492,958500.0],["2012-09-28",3.9266,3.9643,3.9115,3.9379,1316700.0],["2012-10-01",3.9417,3.9831,3.9002,3.9454,776200.0],["2012-10-02",3.968,3.9906,3.953,3.9869,521000.0],["2012-10-03",3.9793,4.0472,3.9756,4.017,861000.0],["2012-10-04",4.0283,4.1075,4.0246,4.066,996000.0],["2012-10-05",4.0698,4.115,4.0622,4.0735,732000.0],["2012-10-08",4.066,4.1753,4.0509,4.1489,2354300.0],["2012-10-09",4.2356,4.2695,4.2017,4.2092,3415200.0],["2012-10-10",4.2356,4.3034,4.213,4.2167,2879800.0],["2012-10-11",4.2733,4.2959,4.2243,4.2318,1882000.0],["2012-10-12",4.2431,4.2657,4.2167,4.2318,1359600.0],["2012-10-15",4.2431,4.277,4.2092,4.2544,1606200.0],["2012-10-16",4.2657,4.2846,4.2507,4.2846,992500.0],["2012-10-17",4.2921,4.3185,4.2318,4.3072,1095000.0],["2012-10-18",4.3147,4.3486,4.2996,4.3147,1102200.0],["2012-10-19",4.3034,4.3524,4.2996,4.3449,1877100.0],["2012-10-22",4.3411,4.375,4.3034,4.375,1237900.0],["2012-10-23",4.3298,4.3449,4.2318,4.2883,1771000.0],["2012-10-24",4.311,4.3223,4.2167,4.2318,1271400.0],["2012-10-25",4.262,4.2808,4.1979,4.2469,1433000.0],["2012-10-26",4.2544,4.2544,4.1715,4.1941,1107100.0],["2012-10-31",4.424,4.4278,4.2657,4.326,2910900.0],["2012-11-01",4.3486,4.4127,4.3336,4.3599,2016300.0],["2012-11-02",4.3901,4.4428,4.375,4.4165,1328800.0],["2012-11-05",4.4315,4.4918,4.3826,4.4768,989600.0],["2012-11-06",4.4843,4.4956,4.4315,4.4391,1239500.0],["2012-11-07",4.4052,4.4918,4.3939,4.473,2158800.0],["2012-11-08",4.4353,4.4466,4.2318,4.2469,3045900.0],["2012-11-09",4.2205,4.3147,4.1602,4.277,1316800.0],["2012-11-12",4.2959,4.4089,4.277,4.3788,1567100.0],["2012-11-13",4.3486,4.4089,4.3336,4.3449,1161900.0],["2012-11-14",4.3486,4.3524,4.2469,4.2582,1225600.0],["2012-11-15",4.2205,4.2883,4.164,4.2167,1526800.0],["2012-11-16",4.2054,4.3185,4.1979,4.3185,1918800.0],["2012-11-19",4.3675,4.3901,4.3147,4.3826,1775100.0],["2012-11-20",4.4056,4.4286,4.3557,4.3979,1107700.0],["2012-11-21",4.4056,4.4324,4.3327,4.348,796900.0],["2012-11-23",4.3864,4.4171,4.3634,4.4171,440400.0],["2012-11-26",4.4171,4.4707,4.3902,4.4362,1411600.0],["2012-11-27",4.4477,4.4516,4.3749,4.4401,972100.0],["2012-11-28",4.4439,4.4784,4.3979,4.4554,1108400.0],["2012-11-29",4.4784,4.4899,4.4017,4.4746,1151300.0],["2012-11-30",4.4822,4.4899,4.4401,4.4746,1213300.0],["2012-12-03",4.4976,4.5321,4.4477,4.4707,1507900.0],["2012-12-04",4.4746,4.5398,4.4631,4.5359,1015200.0],["2012-12-05",4.5474,4.5704,4.4822,4.5014,888600.0],["2012-12-06",4.5014,4.5436,4.4784,4.5436,636500.0],["2012-12-07",4.5474,4.5474,4.4861,4.5091,1455100.0],["2012-12-10",4.5014,4.5283,4.4477,4.4631,1159700.0],["2012-12-11",4.4784,4.4899,4.4362,4.4669,928000.0],["2012-12-12",4.4592,4.4707,4.3557,4.3826,1336400.0],["2012-12-13",4.3826,4.3941,4.3519,4.3902,990900.0],["2012-12-14",4.4324,4.4324,4.3634,4.4017,790600.0],["2012-12-17",4.4056,4.4477,4.4056,4.4324,734400.0],["2012-12-18",4.4362,4.5052,4.4362,4.5052,859500.0],["2012-12-19",4.5206,4.5474,4.4937,4.5129,1239300.0],["2012-12-20",4.5091,4.5934,4.5014,4.5743,1010800.0],["2012-12-21",4.5589,4.6279,4.5091,4.5244,3206300.0],["2012-12-24",4.5359,4.5436,4.4899,4.5129,391700.0],["2012-12-26",4.5052,4.5398,4.4899,4.5206,999200.0],["2012-12-27",4.5321,4.5398,4.4516,4.5129,926000.0],["2012-12-28",4.4899,4.5589,4.4822,4.5014,826600.0],["2012-12-31",4.4899,4.5934,4.4861,4.5858,933200.0],["2013-01-02",4.743,4.743,4.6548,4.7238,2120800.0],["2013-01-03",4.743,4.7736,4.7046,4.7621,1364400.0],["2013-01-04",4.789,4.7928,4.7085,4.7468,1164600.0],["2013-01-07",4.743,4.7928,4.7315,4.7545,913800.0],["2013-01-08",4.7583,4.8388,4.743,4.8388,1508500.0],["2013-01-09",4.881,4.8848,4.7928,4.812,1712000.0],["2013-01-10",4.8312,4.858,4.8082,4.8388,1137200.0],["2013-01-11",4.8503,4.8772,4.812,4.8542,746500.0],["2013-01-14",4.8618,4.904,4.858,4.9002,868100.0],["2013-01-15",4.8887,4.9078,4.8695,4.9002,888900.0],["2013-01-16",4.9385,4.9577,4.904,4.9155,1571600.0],["2013-01-17",4.9424,4.973,4.9002,4.95,982800.0],["2013-01-18",4.9654,4.9692,4.9117,4.9577,1348500.0],["2013-01-22",4.9692,5.0497,4.9462,5.042,1698100.0],["2013-01-23",5.0305,5.042,4.9615,4.9884,1196800.0],["2013-01-24",5.0037,5.042,4.9807,4.9845,1437100.0],["2013-01-25",5.0229,5.0804,4.9922,5.065,989000.0],["2013-01-28",5.0996,5.1762,5.0842,5.1647,2369100.0],["2013-01-29",5.1762,5.2798,5.1609,5.2261,2725900.0],["2013-01-30",5.2453,5.2453,5.1456,5.1724,1560900.0],["2013-01-31",5.1724,5.2031,5.0842,5.1571,1471500.0],["2013-02-01",5.1762,5.2568,5.1609,5.2261,1155300.0],["2013-02-04",5.2146,5.2414,5.1341,5.1609,1554200.0],["2013-02-05",5.1647,5.1954,5.0996,5.1302,1528700.0],["2013-02-06",5.1264,5.1762,5.0919,5.1494,1199300.0],["2013-02-07",5.1686,5.2069,5.0996,5.1494,1447400.0],["2013-02-08",5.1532,5.2261,5.1494,5.2069,1276800.0],["2013-02-11",5.2146,5.2376,5.1762,5.2376,971400.0],["2013-02-12",5.2529,5.3948,5.2453,5.3795,1633000.0],["2013-02-13",5.3871,5.4446,5.3718,5.4101,1182600.0],["2013-02-14",5.414,5.4907,5.3641,5.483,1459600.0],["2013-02-15",5.5022,5.506,5.4331,5.4638,2155200.0],["2013-02-19",5.483,5.5098,5.4293,5.5022,1508200.0],["2013-02-20",5.5022,5.5558,5.4523,5.4638,1238400.0],["2013-02-21",5.4638,5.5405,5.3948,5.4676,1721800.0],["2013-02-22",5.5098,5.5405,5.5022,5.5213,730700.0],["2013-02-25",5.5328,5.5597,5.4255,5.4255,1119800.0],["2013-02-26",5.4331,5.5482,5.4255,5.5367,1320500.0],["2013-02-27",5.5405,5.6632,5.5367,5.621,1242800.0],["2013-02-28",5.4983,5.6018,5.4907,5.5673,10338100.0],["2013-03-01",5.5252,5.6939,5.5175,5.6862,3898100.0],["2013-03-04",5.736,5.8127,5.7169,5.7245,2653000.0],["2013-03-05",5.7706,5.8051,5.6632,5.6939,2398000.0],["2013-03-06",5.7284,5.7514,5.6555,5.7169,1921000.0],["2013-03-07",5.7667,5.7974,5.7399,5.7552,2238200.0],["2013-03-08",5.7821,5.7821,5.7399,5.7706,1235400.0],["2013-03-11",5.7744,5.8626,5.7706,5.8281,1781900.0],["2013-03-12",5.8319,5.863,5.762,5.7892,1616600.0],["2013-03-13",5.8009,5.8125,5.7348,5.7465,1419300.0],["2013-03-14",5.7542,5.8553,5.7465,5.8358,1504900.0],["2013-03-15",5.8436,6.0651,5.7776,6.0146,6222000.0],["2013-03-18",5.9602,5.9874,5.8747,5.9213,1643400.0],["2013-03-19",5.9213,5.9407,5.8358,5.9213,1988600.0],["2013-03-20",5.9291,5.9641,5.9135,5.9446,1075400.0],["2013-03-21",6.0495,6.0573,5.9679,6.0029,1615200.0],["2013-03-22",6.0223,6.0651,6.0068,6.0612,1071800.0],["2013-03-25",6.0845,6.17,6.0728,6.1195,1300700.0],["2013-03-26",6.1506,6.2049,6.1272,6.1816,1714200.0],["2013-03-27",6.1661,6.2049,6.1156,6.1972,1786700.0],["2013-03-28",6.2166,6.2321,6.1428,6.2321,3375600.0],["2013-04-01",6.2321,6.2865,6.2088,6.2788,1755000.0],["2013-04-02",6.3176,6.3487,6.2982,6.3099,1472100.0],["2013-04-03",6.3137,6.3604,6.2865,6.3215,1920800.0],["2013-04-04",6.3137,6.407,6.2943,6.3914,2109500.0],["2013-04-05",6.3332,6.4342,6.2865,6.4148,2032000.0],["2013-04-08",6.4497,6.5663,6.4148,6.5663,1692500.0],["2013-04-09",6.5818,6.6051,6.5158,6.5507,2301400.0],["2013-04-10",6.5469,6.6129,6.5274,6.609,2408200.0],["2013-04-11",6.5741,6.5935,6.17,6.3332,6635800.0],["2013-04-12",5.9796,6.0456,5.6998,5.863,9057400.0],["2013-04-15",5.762,5.8708,5.6843,5.8009,3030300.0],["2013-04-16",5.8319,6.0146,5.7892,5.9951,2313400.0],["2013-04-17",5.9718,5.9757,5.8358,5.9019,1610800.0],["2013-04-18",5.8941,5.9602,5.8708,5.9135,1383500.0],["2013-04-19",5.9252,6.1311,5.8786,6.1156,2257000.0],["2013-04-22",6.1195,6.1544,6.0301,6.1195,1421200.0],["2013-04-23",6.1428,6.2166,6.1234,6.2166,1242600.0],["2013-04-24",6.2166,6.2321,6.1622,6.2205,921300.0],["2013-04-25",6.2205,6.3099,6.1777,6.2244,1160700.0],["2013-04-26",6.2166,6.2438,6.0146,6.0418,1972400.0],["2013-04-29",6.1039,6.1777,6.0884,6.1622,1015400.0],["2013-04-30",6.1855,6.2555,6.1428,6.2516,1165400.0],["2013-05-01",6.236,6.2865,6.1195,6.1389,1420700.0],["2013-05-02",6.1622,6.2982,6.1428,6.2982,1384300.0],["2013-05-03",6.3448,6.407,6.337,6.372,1297200.0],["2013-05-06",6.3876,6.4769,6.372,6.442,1097000.0],["2013-05-07",6.4536,6.5546,6.4303,6.5352,920400.0],["2013-05-08",6.5313,6.5935,6.5197,6.5935,1659200.0],["2013-05-09",6.5741,6.5896,6.4653,6.473,967100.0],["2013-05-10",6.4886,6.5197,6.4458,6.508,534700.0],["2013-05-13",6.508,6.5779,6.4808,6.5585,648000.0],["2013-05-14",6.5779,6.6634,6.5507,6.6401,903200.0],["2013-05-15",6.5935,6.7567,6.5818,6.7295,951700.0],["2013-05-16",6.7217,6.7955,6.6906,6.7062,1885700.0],["2013-05-17",6.745,6.7955,6.7139,6.7839,923800.0],["2013-05-20",6.7878,6.7916,6.7023,6.7334,891600.0],["2013-05-21",6.7295,6.8033,6.7295,6.7839,833700.0],["2013-05-22",6.8072,6.8888,6.4963,6.5546,1368100.0],["2013-05-23",6.4808,6.4847,6.2632,6.4303,1430800.0],["2013-05-24",6.407,6.4342,6.2593,6.3526,1292000.0],["2013-05-28",6.3953,6.5507,6.2788,6.2943,1279000.0],["2013-05-29",6.2438,6.2555,5.7892,5.9641,3969600.0],["2013-05-30",5.9602,6.0573,5.8553,5.8825,2251500.0],["2013-05-31",5.8669,5.9407,5.7659,5.7659,2857400.0],["2013-06-03",5.7776,5.8747,5.7037,5.8242,2297900.0],["2013-06-04",5.8358,5.8863,5.7465,5.7465,1757900.0],["2013-06-05",5.7426,5.7892,5.6455,5.696,1170400.0],["2013-06-06",5.6804,5.8941,5.6688,5.8902,1535300.0],["2013-06-07",5.9252,5.9252,5.797,5.9097,909600.0],["2013-06-10",5.9174,5.9213,5.8358,5.8747,1198200.0],["2013-06-11",5.8708,5.9219,5.8353,5.8708,1234300.0],["2013-06-12",5.8865,5.9062,5.7329,5.7566,1160400.0],["2013-06-13",5.5873,5.8471,5.4849,5.8196,2207600.0],["2013-06-14",5.7959,5.9259,5.7487,5.8274,1500300.0],["2013-06-17",5.8511,5.9613,5.8471,5.8826,1947800.0],["2013-06-18",5.9062,6.0597,5.8865,6.0125,1411600.0],["2013-06-19",6.0164,6.0361,5.7644,5.7959,1373200.0],["2013-06-20",5.7054,5.7251,5.5006,5.54,2511600.0],["2013-06-21",5.5558,5.6266,5.4652,5.5321,2889900.0],["2013-06-24",5.4849,5.5597,5.1935,5.4061,2653900.0],["2013-06-25",5.4613,5.5361,5.4061,5.5164,1313900.0],["2013-06-26",5.5518,5.6581,5.5518,5.5873,1372200.0],["2013-06-27",5.6345,5.7684,5.6227,5.7605,1097700.0],["2013-06-28",5.7487,5.7723,5.6345,5.6384,1539700.0],["2013-07-01",5.6936,5.7093,5.6148,5.6345,873700.0],["2013-07-02",5.6424,5.7172,5.6148,5.7054,1263900.0],["2013-07-03",5.6739,5.6818,5.4809,5.4928,1518500.0],["2013-07-05",5.5636,5.5873,5.3549,5.4573,1508300.0],["2013-07-08",5.4691,5.5754,5.4652,5.4928,1255300.0],["2013-07-09",5.5321,5.5912,5.4928,5.5676,954100.0],["2013-07-10",5.5754,5.7763,5.5597,5.7723,2162500.0],["2013-07-11",5.8589,5.9574,5.8314,5.9416,1262500.0],["2013-07-12",5.9495,5.9534,5.8314,5.8865,787400.0],["2013-07-15",5.8747,5.9613,5.8668,5.9574,678500.0],["2013-07-16",5.9416,5.9731,5.8904,5.9338,720400.0],["2013-07-17",5.9338,5.9968,5.9023,5.981,585000.0],["2013-07-18",5.9771,6.0637,5.9613,6.0637,700000.0],["2013-07-19",6.0519,6.0873,6.0243,6.0598,790600.0],["2013-07-22",6.0519,6.1031,6.0125,6.0912,558600.0],["2013-07-23",6.1031,6.1031,6.0322,6.0716,452000.0],["2013-07-24",6.0952,6.0952,5.7841,5.8589,1517500.0],["2013-07-25",5.8589,5.9849,5.8156,5.9652,1652000.0],["2013-07-26",5.9219,5.9928,5.8904,5.9889,491300.0],["2013-07-29",5.9653,6.0007,5.8747,5.8944,491600.0],["2013-07-30",5.9298,5.9495,5.7841,5.8471,595200.0],["2013-07-31",5.8471,5.8471,5.6818,5.7487,978400.0],["2013-08-01",5.8117,5.8314,5.5361,5.5794,1492900.0],["2013-08-02",5.5754,5.6424,5.5361,5.5676,826000.0],["2013-08-05",5.5479,5.6306,5.5321,5.5991,655600.0],["2013-08-06",5.5912,5.6188,5.5518,5.6069,529800.0],["2013-08-07",5.5991,5.6148,5.5164,5.5439,572200.0],["2013-08-08",5.5912,5.5912,5.3274,5.3746,1464600.0],["2013-08-09",5.3195,5.4219,5.2604,5.3904,1164500.0],["2013-08-12",5.3353,5.4219,5.3156,5.4101,868300.0],["2013-08-13",5.3983,5.3983,5.2919,5.3313,1211800.0],["2013-08-14",5.3077,5.3668,5.288,5.351,844000.0],["2013-08-15",5.0518,5.0557,4.9612,5.0006,12620000.0],["2013-08-16",4.9848,4.9888,4.7998,4.8313,4061200.0],["2013-08-19",4.8391,4.847,4.7053,4.7053,1820900.0],["2013-08-20",4.725,4.9061,4.7092,4.8746,1646000.0],["2013-08-21",4.8667,4.9258,4.7919,4.8667,1567000.0],["2013-08-22",4.8903,4.9021,4.8195,4.8431,1439900.0],["2013-08-23",4.8431,4.8903,4.8273,4.8746,1116100.0],["2013-08-26",4.8706,4.8746,4.7328,4.7643,1707900.0],["2013-08-27",4.7407,4.8785,4.7407,4.8076,1449400.0],["2013-08-28",4.8076,4.8195,4.7092,4.725,1506800.0],["2013-08-29",4.725,4.725,4.662,4.6698,2027600.0],["2013-08-30",4.6895,4.725,4.5438,4.5478,3883600.0],["2013-09-03",4.6068,4.6068,4.5202,4.5675,1739500.0],["2013-09-04",4.5675,4.6226,4.5281,4.5911,1374300.0],["2013-09-05",4.599,4.6068,4.5163,4.532,1316700.0],["2013-09-06",4.5911,4.7801,4.5911,4.721,2605500.0],["2013-09-09",4.7289,4.8116,4.7092,4.8076,1703800.0],["2013-09-10",4.8156,4.8277,4.7036,4.7876,2829900.0],["2013-09-11",4.7956,4.8437,4.7716,4.8237,1769200.0],["2013-09-12",4.8116,4.8757,4.7996,4.8237,1287100.0],["2013-09-13",4.8397,4.8557,4.7836,4.8277,853900.0],["2013-09-16",4.8837,4.9437,4.8757,4.8917,1345600.0],["2013-09-17",4.8717,4.9197,4.8677,4.8877,995100.0],["2013-09-18",4.8717,5.1079,4.7996,5.1079,1681000.0],["2013-09-19",5.1039,5.1439,5.0678,5.0838,1908200.0],["2013-09-20",5.1039,5.1079,4.8597,4.9277,2671600.0],["2013-09-23",4.9077,5.0238,4.9037,4.9838,1192100.0],["2013-09-24",4.9918,5.0278,4.9517,4.9678,836600.0],["2013-09-25",4.9798,5.0398,4.9638,5.0358,1962600.0],["2013-09-26",5.0358,5.0478,4.8797,4.9117,1478900.0],["2013-09-27",4.8757,4.9317,4.8277,4.9037,1288400.0],["2013-09-30",4.8437,4.9237,4.8317,4.8717,986000.0],["2013-10-01",4.8637,5.0438,4.8357,4.9918,882400.0],["2013-10-02",4.9598,4.9838,4.9237,4.9437,1260100.0],["2013-10-03",4.9397,4.9397,4.8156,4.8517,984100.0],["2013-10-04",4.8517,4.9077,4.8036,4.8317,1064100.0],["2013-10-07",4.8076,4.9678,4.8036,4.9397,919300.0],["2013-10-08",4.9237,4.9878,4.8917,4.8957,985000.0],["2013-10-09",4.8997,4.9878,4.8837,4.9437,1067600.0],["2013-10-10",4.9998,5.0718,4.9878,5.0638,1141200.0],["2013-10-11",5.0438,5.0558,4.9918,5.0038,1382800.0],["2013-10-14",4.9678,5.0758,4.9598,5.0718,1110700.0],["2013-10-15",5.0478,5.0718,5.0038,5.0238,625700.0],["2013-10-16",5.0438,5.1079,5.0278,5.0999,836500.0],["2013-10-17",5.0919,5.1719,5.0638,5.1719,1432500.0],["2013-10-18",5.1839,5.1999,5.1279,5.1959,1596300.0],["2013-10-21",5.1999,5.1999,5.1039,5.1399,750600.0],["2013-10-22",5.1479,5.26,5.1479,5.2199,759400.0],["2013-10-23",5.2039,5.272,5.1759,5.256,878200.0],["2013-10-24",5.268,5.3681,5.236,5.312,1171800.0],["2013-10-25",5.336,5.3641,5.284,5.34,923300.0],["2013-10-28",5.3561,5.3561,5.244,5.336,855000.0],["2013-10-29",5.348,5.348,5.284,5.324,598300.0],["2013-10-30",5.312,5.324,5.228,5.248,692500.0],["2013-10-31",5.264,5.312,5.1839,5.2199,969600.0],["2013-11-01",5.22,5.34,5.1839,5.264,1228000.0],["2013-11-04",5.276,5.324,5.2199,5.288,723400.0],["2013-11-05",5.304,5.34,5.224,5.256,875200.0],["2013-11-06",5.268,5.312,5.2119,5.252,591000.0],["2013-11-07",5.284,5.288,5.1639,5.2039,1057600.0],["2013-11-08",5.22,5.228,5.0038,5.1279,988200.0],["2013-11-11",5.1319,5.224,5.1039,5.1359,794700.0],["2013-11-12",5.1359,5.1519,5.0518,5.1199,684800.0],["2013-11-13",5.1039,5.1199,5.0478,5.1199,2210100.0],["2013-11-14",5.1319,5.244,5.1239,5.1879,583500.0],["2013-11-15",5.1759,5.28,5.1639,5.272,1517800.0],["2013-11-18",5.292,5.308,5.244,5.256,713700.0],["2013-11-19",5.272,5.3761,5.224,5.284,1450300.0],["2013-11-20",5.292,5.316,5.2039,5.24,1106500.0],["2013-11-21",5.248,5.328,5.236,5.324,1130900.0],["2013-11-22",5.328,5.352,5.276,5.348,1058600.0],["2013-11-25",5.3681,5.3841,5.284,5.3,704300.0],["2013-11-26",5.328,5.3561,5.284,5.296,1203300.0],["2013-11-27",5.292,5.4121,5.288,5.4121,875800.0],["2013-11-29",5.4202,5.4446,5.2698,5.3714,1047300.0],["2013-12-02",5.3592,5.3674,5.2251,5.2738,1240700.0],["2013-12-03",5.2494,5.2738,5.1803,5.2169,1340600.0],["2013-12-04",5.1803,5.2454,5.1315,5.1844,1030500.0],["2013-12-05",5.1722,5.2088,5.1153,5.1559,863100.0],["2013-12-06",5.1966,5.2494,5.1641,5.1844,633000.0],["2013-12-09",5.1925,5.2047,5.1275,5.2007,665700.0],["2013-12-10",5.2047,5.2129,5.0746,5.0787,1275500.0],["2013-12-11",5.0949,5.099,4.9364,4.9445,965400.0],["2013-12-12",4.9323,4.9729,4.8469,4.8469,887000.0],["2013-12-13",4.8713,4.9445,4.8266,4.8876,1298400.0],["2013-12-16",4.912,4.977,4.8998,4.9648,1102600.0],["2013-12-17",4.9526,5.0299,4.9404,5.0136,792000.0],["2013-12-18",5.0217,5.1356,4.9648,5.1234,1949200.0],["2013-12-19",5.1234,5.1234,4.9689,4.9689,1160800.0],["2013-12-20",4.9851,5.0421,4.9364,5.0339,2305200.0],["2013-12-23",5.0421,5.1071,5.038,5.0624,940400.0],["2013-12-24",5.0543,5.1193,5.0461,5.0624,376400.0],["2013-12-26",5.0827,5.1437,5.0421,5.0868,634700.0],["2013-12-27",5.0787,5.0868,5.0095,5.0624,656700.0],["2013-12-30",5.0502,5.0827,5.0217,5.0665,620100.0],["2013-12-31",5.0746,5.1193,4.9648,4.9689,1612900.0],["2014-01-02",4.9689,5.0136,4.916,5.0014,1212600.0],["2014-01-03",4.9973,5.1234,4.9851,5.0136,1176200.0],["2014-01-06",5.0461,5.0787,4.9364,4.9607,1718300.0],["2014-01-07",4.9607,5.099,4.9567,5.0502,1015900.0],["2014-01-08",5.0421,5.099,4.9892,5.0827,1622500.0],["2014-01-09",5.1885,5.2007,5.0787,5.1315,1906200.0],["2014-01-10",5.0705,5.1234,5.0421,5.099,1360900.0],["2014-01-13",5.0827,5.099,5.0299,5.0746,872800.0],["2014-01-14",5.0746,5.1356,5.0705,5.0949,527800.0],["2014-01-15",5.0868,5.1397,5.0868,5.0949,536400.0],["2014-01-16",5.0787,5.1153,5.0746,5.0787,780100.0],["2014-01-17",5.0787,5.1397,5.0624,5.1071,1323500.0],["2014-01-21",5.1193,5.1803,5.1071,5.1681,2267500.0],["2014-01-22",5.1681,5.2372,5.1681,5.2129,792300.0],["2014-01-23",5.1925,5.2332,5.1722,5.2088,801000.0],["2014-01-24",5.1885,5.2088,5.1234,5.1844,1198200.0],["2014-01-27",5.2088,5.2616,5.1397,5.2047,1160700.0],["2014-01-28",5.2128,5.2779,5.2088,5.2657,1022600.0],["2014-01-29",5.2372,5.2738,5.1803,5.2698,1197100.0],["2014-01-30",5.286,5.4568,5.2779,5.408,2054500.0],["2014-01-31",5.343,5.4406,5.3267,5.3958,1452700.0],["2014-02-03",5.3836,5.3877,5.2657,5.2901,1710900.0],["2014-02-04",5.2982,5.3186,5.2291,5.2738,978100.0],["2014-02-05",5.2616,5.2738,5.16,5.1844,945100.0],["2014-02-06",5.2169,5.4121,5.1844,5.2291,1288900.0],["2014-02-07",5.2698,5.2698,5.1315,5.1641,1223000.0],["2014-02-10",5.1519,5.2576,5.1112,5.2535,1106100.0],["2014-02-11",5.2494,5.3999,5.2251,5.347,1257800.0],["2014-02-12",5.347,5.4121,5.3104,5.3796,1684700.0],["2014-02-13",5.3633,5.4406,5.3348,5.4121,995300.0],["2014-02-14",5.4202,5.4406,5.3836,5.3958,1269200.0],["2014-02-18",5.3836,5.3918,5.286,5.3064,1377100.0],["2014-02-19",5.2982,5.3633,5.286,5.3064,846400.0],["2014-02-20",5.3267,5.3552,5.2576,5.2942,647600.0],["2014-02-21",5.3023,5.343,5.2576,5.3145,1132100.0],["2014-02-24",5.3186,5.3714,5.2982,5.3267,1052100.0],["2014-02-25",5.3308,5.3633,5.2901,5.3064,769000.0],["2014-02-26",5.286,5.3389,5.282,5.3145,776800.0],["2014-02-27",5.3226,5.3511,5.286,5.3186,574000.0],["2014-02-28",5.3226,5.408,5.3023,5.3633,1496400.0],["2014-03-03",5.3389,5.3755,5.282,5.347,1075200.0],["2014-03-04",5.3836,5.4894,5.3836,5.4772,1807200.0],["2014-03-05",5.4975,5.5544,5.4894,5.5381,1296600.0],["2014-03-06",5.3836,5.4243,5.3592,5.404,7403900.0],["2014-03-07",5.3999,5.408,5.2657,5.3226,2113700.0],["2014-03-10",5.3104,5.3267,5.2616,5.2942,1316600.0],["2014-03-11",5.2942,5.347,5.2779,5.2942,1093200.0],["2014-03-12",5.2694,5.3438,5.2528,5.2735,1246800.0],["2014-03-13",5.2776,5.2983,5.2074,5.2157,1339000.0],["2014-03-14",5.2115,5.2652,5.2033,5.2487,1019800.0],["2014-03-17",5.2694,5.3686,5.2694,5.2983,1522000.0],["2014-03-18",5.29,5.3272,5.257,5.3272,904600.0],["2014-03-19",5.3148,5.3603,5.1702,5.2033,1708600.0],["2014-03-20",5.1743,5.2322,5.1289,5.1537,2218100.0],["2014-03-21",5.1495,5.2157,5.1454,5.1578,3183600.0],["2014-03-24",5.1661,5.2363,5.1454,5.1537,1705500.0],["2014-03-25",5.1909,5.2404,5.1289,5.1991,1026800.0],["2014-03-26",5.2198,5.2281,5.1495,5.1661,1674200.0],["2014-03-27",5.1702,5.257,5.1702,5.2115,982200.0],["2014-03-28",5.2074,5.2859,5.2074,5.2446,852500.0],["2014-03-31",5.257,5.3314,5.2198,5.2859,991700.0],["2014-04-01",5.3024,5.3231,5.228,5.319,1094700.0],["2014-04-02",5.3107,5.352,5.2776,5.3231,861600.0],["2014-04-03",5.3272,5.3396,5.2694,5.3148,800000.0],["2014-04-04",5.3355,5.3438,5.257,5.29,1130300.0],["2014-04-07",5.2776,5.3851,5.2611,5.3562,1439500.0],["2014-04-08",5.3768,5.4636,5.3644,5.4016,1194700.0],["2014-04-09",5.4306,5.4388,5.3231,5.381,1137100.0],["2014-04-10",5.3934,5.4636,5.3686,5.3727,1079500.0],["2014-04-11",5.3396,5.4182,5.3148,5.3562,938900.0],["2014-04-14",5.3892,5.4306,5.3438,5.3686,1230800.0],["2014-04-15",5.3727,5.5008,5.3396,5.4388,1811200.0],["2014-04-16",5.4719,5.5297,5.443,5.4678,1160700.0],["2014-04-17",5.443,5.5173,5.3892,5.5132,2002400.0],["2014-04-21",5.5008,5.538,5.4595,5.4884,769800.0],["2014-04-22",5.5008,5.5091,5.414,5.4719,843800.0],["2014-04-23",5.476,5.4843,5.4347,5.443,814100.0],["2014-04-24",5.4595,5.4967,5.4512,5.4926,1143500.0],["2014-04-25",5.4884,5.5339,5.4512,5.4802,773300.0],["2014-04-28",5.505,5.5711,5.4884,5.5421,1417500.0],["2014-04-29",5.5504,5.5669,5.476,5.5339,1157700.0],["2014-04-30",5.5297,5.5835,5.4926,5.5793,1744600.0],["2014-05-01",5.5669,5.5711,5.476,5.5711,1349200.0],["2014-05-02",5.5587,5.5917,5.5132,5.5669,756300.0],["2014-05-05",5.5297,5.5793,5.5091,5.5421,774400.0],["2014-05-06",5.5008,5.5752,5.4884,5.5091,881600.0],["2014-05-07",5.5091,5.5711,5.476,5.4926,1466200.0],["2014-05-08",5.476,5.5256,5.4554,5.505,1665700.0],["2014-05-09",5.4926,5.6041,5.4926,5.6,1273600.0],["2014-05-12",5.6083,5.6248,5.5628,5.5752,1033000.0],["2014-05-13",5.5793,5.6124,5.538,5.5587,1343800.0],["2014-05-14",5.5504,5.5835,5.505,5.5339,836700.0],["2014-05-15",5.5173,5.5587,5.4554,5.5545,1360600.0],["2014-05-16",5.5421,5.6496,5.5256,5.6455,1405900.0],["2014-05-19",5.6496,5.6496,5.5545,5.5793,830900.0],["2014-05-20",5.5835,5.6,5.5008,5.5091,1368400.0],["2014-05-21",5.5256,5.538,5.4636,5.505,1386800.0],["2014-05-22",5.5008,5.505,5.4554,5.4636,1035300.0],["2014-05-23",5.4884,5.5463,5.4719,5.5463,1240500.0],["2014-05-27",5.5711,5.6331,5.538,5.6207,2631000.0],["2014-05-28",5.6041,5.6041,5.5339,5.5504,879000.0],["2014-05-29",5.5463,5.5876,5.538,5.5587,654900.0],["2014-05-30",5.5669,5.6165,5.5504,5.5876,1025100.0],["2014-06-02",5.6,5.6455,5.5711,5.6248,1160600.0],["2014-06-03",5.5959,5.6372,5.5793,5.6248,1000300.0],["2014-06-04",5.6083,5.6496,5.5876,5.6372,667800.0],["2014-06-05",5.6372,5.7653,5.6165,5.7529,1354800.0],["2014-06-06",5.7736,5.7736,5.7157,5.7447,873500.0],["2014-06-09",5.7405,5.7612,5.6537,5.6579,1663400.0],["2014-06-10",5.6788,5.6788,5.5319,5.5403,1516300.0],["2014-06-11",5.5236,5.5613,5.4648,5.5026,1279500.0],["2014-06-12",5.4984,5.5361,5.4354,5.5194,1229000.0],["2014-06-13",5.5278,5.5278,5.448,5.4606,926700.0],["2014-06-16",5.4564,5.4564,5.4018,5.4186,1149400.0],["2014-06-17",5.4144,5.4354,5.3976,5.406,1204700.0],["2014-06-18",5.406,5.4228,5.3557,5.406,1163300.0],["2014-06-19",5.4186,5.4438,5.3976,5.4312,1191000.0],["2014-06-20",5.4396,5.5907,5.4186,5.5865,3256200.0],["2014-06-23",5.6327,5.6327,5.4648,5.4942,1323000.0],["2014-06-24",5.4816,5.5613,5.4648,5.5152,930600.0],["2014-06-25",5.5068,5.5319,5.4564,5.5026,882500.0],["2014-06-26",5.5068,5.5236,5.4564,5.5194,708800.0],["2014-06-27",5.511,5.5697,5.5068,5.5529,1154200.0],["2014-06-30",5.5487,5.5571,5.4858,5.5571,965100.0],["2014-07-01",5.5445,5.6033,5.5361,5.5529,1253600.0],["2014-07-02",5.5194,5.5194,5.4564,5.4858,941900.0],["2014-07-03",5.4858,5.4858,5.3934,5.4354,735900.0],["2014-07-07",5.4144,5.4774,5.4144,5.4438,979600.0],["2014-07-08",5.448,5.4984,5.4438,5.49,1036300.0],["2014-07-09",5.4984,5.4984,5.448,5.4606,1091900.0],["2014-07-10",5.4396,5.5236,5.4354,5.4732,925300.0],["2014-07-11",5.4732,5.4984,5.4186,5.4396,1236500.0],["2014-07-14",5.4522,5.469,5.4144,5.4522,777600.0],["2014-07-15",5.4522,5.4984,5.4228,5.49,731000.0],["2014-07-16",5.5026,5.5278,5.4606,5.4984,736000.0],["2014-07-17",5.4816,5.5152,5.469,5.4816,747100.0],["2014-07-18",5.469,5.5278,5.4648,5.49,1569200.0],["2014-07-21",5.4858,5.5278,5.4606,5.5152,660900.0],["2014-07-22",5.5361,5.5571,5.5068,5.5361,760400.0],["2014-07-23",5.532,5.5487,5.5152,5.5487,786500.0],["2014-07-24",5.5487,5.6579,5.5361,5.6579,2603500.0],["2014-07-25",5.6327,5.6327,5.5361,5.5487,2149800.0],["2014-07-28",5.5487,5.7502,5.5403,5.7166,2178300.0],["2014-07-29",5.7082,5.7166,5.6033,5.6033,1323800.0],["2014-07-30",5.6201,5.6495,5.5403,5.5739,985500.0],["2014-07-31",5.5445,5.6747,5.5361,5.6495,2047800.0],["2014-08-01",5.6453,5.7082,5.5781,5.6579,1965000.0],["2014-08-04",5.6621,5.6831,5.5739,5.6453,1182200.0],["2014-08-05",5.6159,5.6579,5.5865,5.5949,856900.0],["2014-08-06",5.5697,5.6033,5.5571,5.5739,797900.0],["2014-08-07",5.5781,5.5949,5.511,5.5571,1047700.0],["2014-08-08",5.5319,5.5823,5.4858,5.5571,874800.0],["2014-08-11",5.5739,5.6243,5.5487,5.6075,801100.0],["2014-08-12",5.5949,5.6537,5.5907,5.6285,1088200.0],["2014-08-13",5.6537,5.704,5.6327,5.6872,736300.0],["2014-08-14",5.6956,5.7712,5.6914,5.7376,1073200.0],["2014-08-15",5.7754,5.8006,5.6956,5.704,1487800.0],["2014-08-18",5.7418,5.8258,5.7376,5.788,2470800.0],["2014-08-19",5.7964,5.8383,5.7838,5.8132,1194300.0],["2014-08-20",5.8006,5.8593,5.7418,5.8551,1131600.0],["2014-08-21",5.8593,5.8761,5.8383,5.8467,958300.0],["2014-08-22",5.8467,5.8593,5.7712,5.8048,859500.0],["2014-08-25",5.8216,5.8216,5.746,5.7796,1168100.0],["2014-08-26",5.7838,5.8551,5.7754,5.8341,781200.0],["2014-08-27",5.8425,5.8761,5.8174,5.8719,886200.0],["2014-08-28",5.8551,5.8803,5.83,5.8677,697200.0],["2014-08-29",5.8677,5.9307,5.8551,5.9139,1196600.0],["2014-09-02",5.9307,5.9307,5.8803,5.9013,718600.0],["2014-09-03",5.9181,5.9349,5.8845,5.8971,755100.0],["2014-09-04",5.9013,5.9181,5.8341,5.8593,874600.0],["2014-09-05",5.8383,5.8761,5.7796,5.8258,1940400.0],["2014-09-08",5.83,5.8929,5.8048,5.8132,1089300.0],["2014-09-09",5.809,5.8132,5.7334,5.7544,990100.0],["2014-09-10",5.746,5.746,5.6411,5.6621,1493900.0],["2014-09-11",5.6495,5.704,5.6285,5.6998,1338900.0],["2014-09-12",5.7166,5.7208,5.5026,5.5194,2558400.0],["2014-09-15",5.5236,5.5487,5.4606,5.4774,1780500.0],["2014-09-16",5.4774,5.5584,5.4219,5.5499,2508200.0],["2014-09-17",5.5584,5.5883,5.5158,5.5755,2854800.0],["2014-09-18",5.5712,5.5798,5.4731,5.4774,1793400.0],["2014-09-19",5.4859,5.4944,5.3579,5.3665,6815100.0],["2014-09-22",5.3707,5.3793,5.3025,5.3153,1892500.0],["2014-09-23",5.3195,5.3409,5.2086,5.2428,2519600.0],["2014-09-24",5.2428,5.2897,5.2129,5.2385,1924900.0],["2014-09-25",5.23,5.294,5.1958,5.2812,1644000.0],["2014-09-26",5.2812,5.3238,5.2513,5.3067,1027500.0],["2014-09-29",5.2812,5.2854,5.2257,5.2854,1271000.0],["2014-09-30",5.2982,5.3068,5.23,5.23,1423600.0],["2014-10-01",5.2257,5.3025,5.2172,5.247,1683100.0],["2014-10-02",5.2684,5.3323,5.247,5.3025,1271700.0],["2014-10-03",5.3409,5.3622,5.2854,5.3323,942600.0],["2014-10-06",5.3366,5.4134,5.3366,5.3793,1543500.0],["2014-10-07",5.3707,5.4177,5.3537,5.3579,930200.0],["2014-10-08",5.3579,5.4859,5.3494,5.4859,1430900.0],["2014-10-09",5.4859,5.5883,5.4475,5.4689,1940300.0],["2014-10-10",5.4689,5.5883,5.4689,5.503,1294400.0],["2014-10-13",5.5115,5.6438,5.4987,5.5755,1285600.0],["2014-10-14",5.6139,5.7931,5.6011,5.7291,2099100.0],["2014-10-15",5.7163,5.7845,5.6779,5.7461,2092900.0],["2014-10-16",5.7888,5.8187,5.648,5.6779,2161100.0],["2014-10-17",5.7248,5.7248,5.6011,5.6395,1372500.0],["2014-10-20",5.6438,5.7589,5.6438,5.7547,875800.0],["2014-10-21",5.6949,5.712,5.5926,5.5926,2806300.0],["2014-10-22",5.6182,5.6395,5.5926,5.6011,1678100.0],["2014-10-23",5.6352,5.6523,5.5926,5.6352,1726900.0],["2014-10-24",5.6523,5.6523,5.567,5.5926,1505200.0],["2014-10-27",5.5968,5.6224,5.5542,5.6224,1331000.0],["2014-10-28",5.631,5.6352,5.5627,5.631,1890800.0],["2014-10-29",5.631,5.6651,5.5456,5.6054,2299300.0],["2014-10-30",5.6182,5.631,5.5499,5.6011,1680800.0],["2014-10-31",5.7931,5.8016,5.6821,5.7547,2748100.0],["2014-11-03",5.7547,5.8443,5.7291,5.8315,2030800.0],["2014-11-04",5.8229,5.8315,5.7931,5.8144,1590200.0],["2014-11-05",5.8357,5.8357,5.7632,5.8059,1263600.0],["2014-11-06",5.7888,5.8272,5.7461,5.7717,1347800.0],["2014-11-07",5.7675,5.8101,5.7333,5.7845,852200.0],["2014-11-10",5.7888,5.8613,5.7888,5.8485,955200.0],["2014-11-11",5.8528,5.8528,5.8016,5.8187,896800.0],["2014-11-12",5.8144,5.8315,5.7589,5.7675,905200.0],["2014-11-13",5.7845,5.8357,5.776,5.776,839000.0],["2014-11-14",5.7675,5.8016,5.6992,5.7163,920000.0],["2014-11-17",5.7163,5.7973,5.7077,5.7632,787700.0],["2014-11-18",5.776,5.8101,5.7333,5.7717,882500.0],["2014-11-19",5.7589,5.7931,5.6949,5.6992,880900.0],["2014-11-20",5.6992,5.7803,5.6864,5.7504,1036900.0],["2014-11-21",5.8016,5.8101,5.7376,5.7845,892900.0],["2014-11-24",5.7973,5.8656,5.7888,5.8272,1506400.0],["2014-11-25",5.8272,5.8784,5.8144,5.8528,1117400.0],["2014-11-26",5.8528,5.9296,5.8443,5.9168,1225100.0],["2014-11-28",5.9338,5.9978,5.9125,5.9125,1056500.0],["2014-12-01",5.921,5.9978,5.8698,5.9168,1563300.0],["2014-12-02",5.9298,5.9341,5.8561,5.9168,1885200.0],["2014-12-03",5.9298,5.9298,5.8735,5.8821,1189500.0],["2014-12-04",5.8691,5.8821,5.8215,5.8561,1258600.0],["2014-12-05",5.8258,5.8258,5.7305,5.8042,1145700.0],["2014-12-08",5.7912,5.8865,5.7912,5.8258,961700.0],["2014-12-09",5.7955,5.9211,5.7825,5.9168,1184200.0],["2014-12-10",5.9124,5.9341,5.8561,5.8691,966400.0],["2014-12-11",5.8778,5.9211,5.8691,5.8864,750400.0],["2014-12-12",5.8691,5.9341,5.8648,5.8648,960800.0],["2014-12-15",5.8778,5.8951,5.7219,5.7348,971900.0],["2014-12-16",5.7392,5.7478,5.6526,5.6569,1604100.0],["2014-12-17",5.6655,5.7955,5.6352,5.7868,1631400.0],["2014-12-18",5.8128,5.8128,5.7348,5.7912,1332100.0],["2014-12-19",5.8042,5.8691,5.7825,5.8388,2375500.0],["2014-12-22",5.8605,5.9904,5.8475,5.9904,1438000.0],["2014-12-23",5.9904,6.0077,5.9384,5.9558,928000.0],["2014-12-24",5.9558,5.9731,5.9038,5.9341,467200.0],["2014-12-26",5.9558,6.0294,5.9428,6.0121,618900.0],["2014-12-29",5.9991,6.09,5.9817,6.0381,1049800.0],["2014-12-30",6.0251,6.0987,6.0251,6.0727,867400.0],["2014-12-31",6.09,6.1593,5.9644,5.9687,1301400.0],["2015-01-02",6.0034,6.09,5.9861,6.0814,1227500.0],["2015-01-05",6.0684,6.2373,6.0207,6.2243,2166400.0],["2015-01-06",6.2373,6.2676,6.155,6.1767,2193100.0],["2015-01-07",6.2026,6.2243,6.1333,6.168,1712500.0],["2015-01-08",6.0294,6.4279,6.0294,6.3802,5327300.0],["2015-01-09",6.4495,6.4755,6.2979,6.3499,27269100.0],["2015-01-12",6.3369,6.4409,6.3369,6.4149,3418400.0],["2015-01-13",6.4149,6.4452,6.3326,6.3932,1912900.0],["2015-01-14",6.3542,6.5448,6.3326,6.5275,2920400.0],["2015-01-15",6.5492,6.5492,6.4062,6.4885,2881900.0],["2015-01-16",6.4799,6.6141,6.4582,6.6055,3636200.0],["2015-01-20",6.6055,6.6228,6.4712,6.5405,2119200.0],["2015-01-21",6.5145,6.5362,6.4365,6.4452,1514400.0],["2015-01-22",6.4842,6.5838,6.4365,6.5795,1962400.0],["2015-01-23",6.5838,6.5968,6.5275,6.5622,1442200.0],["2015-01-26",6.5578,6.6185,6.5058,6.6185,1828300.0],["2015-01-27",6.5968,6.6834,6.5838,6.6574,1614300.0],["2015-01-28",6.6834,6.7484,6.6531,6.6618,1622800.0],["2015-01-29",6.6704,6.7657,6.6315,6.7657,2277000.0],["2015-01-30",6.7571,6.7571,6.6315,6.6574,4914400.0],["2015-02-02",6.6618,6.6618,6.4192,6.5362,2329700.0],["2015-02-03",6.5318,6.6011,6.4669,6.5881,2209700.0],["2015-02-04",6.5405,6.5492,6.4279,6.4582,1498200.0],["2015-02-05",6.4625,6.5405,6.4495,6.5405,1588200.0],["2015-02-06",6.5145,6.5362,6.3456,6.3672,3041800.0],["2015-02-09",6.3846,6.4539,6.3109,6.3239,2053000.0],["2015-02-10",6.3413,6.3499,6.259,6.3196,1751800.0],["2015-02-11",6.3239,6.3586,6.2286,6.3153,1936500.0],["2015-02-12",6.3283,6.3499,6.0857,6.2806,2592200.0],["2015-02-13",6.3153,6.3586,6.2719,6.3413,1960600.0],["2015-02-17",6.3283,6.4236,6.3066,6.3846,2140500.0],["2015-02-18",6.3889,6.5622,6.3629,6.5535,3060500.0],["2015-02-19",6.5362,6.5405,6.4365,6.4885,1993800.0],["2015-02-20",6.4842,6.5795,6.4495,6.5405,1346000.0],["2015-02-23",6.5448,6.6358,6.5188,6.6185,1611100.0],["2015-02-24",6.5925,6.6011,6.5318,6.5752,3082600.0],["2015-02-25",6.5665,6.7051,6.5492,6.6531,1951200.0],["2015-02-26",6.6401,6.6401,6.5058,6.5102,1355400.0],["2015-02-27",6.5188,6.6141,6.4625,6.5578,1683700.0],["2015-03-02",6.5578,6.6661,6.5318,6.5578,1328900.0],["2015-03-03",6.5232,6.5622,6.4755,6.5492,1047400.0],["2015-03-04",6.5448,6.5752,6.4539,6.4755,1256800.0],["2015-03-05",6.4885,6.5362,6.4625,6.4625,958000.0],["2015-03-06",6.3889,6.3889,6.1204,6.1333,2577500.0],["2015-03-09",6.1853,6.2546,6.1637,6.2113,1984100.0],["2015-03-10",6.1937,6.2553,6.1365,6.1409,2239500.0],["2015-03-11",6.1409,6.2465,6.0749,6.2113,2525200.0],["2015-03-12",6.2641,6.3433,6.2553,6.3169,1449000.0],["2015-03-13",6.3169,6.3521,6.2641,6.3389,1683100.0],["2015-03-16",6.3609,6.4225,6.3477,6.3653,1456100.0],["2015-03-17",6.3345,6.3961,6.3125,6.3741,1697500.0],["2015-03-18",6.3697,6.5148,6.2817,6.5016,1946700.0],["2015-03-19",6.4664,6.528,6.4313,6.4489,1333800.0],["2015-03-20",6.4445,6.704,6.4445,6.6952,3646500.0],["2015-03-23",6.6996,6.7568,6.6424,6.7084,1429800.0],["2015-03-24",6.6996,6.7216,6.638,6.6468,1537600.0],["2015-03-25",6.6424,6.6776,6.5236,6.5544,1761600.0],["2015-03-26",6.5368,6.5984,6.506,6.5192,1517700.0],["2015-03-27",6.528,6.594,6.4972,6.528,1446300.0],["2015-03-30",6.5544,6.6116,6.528,6.5808,1596700.0],["2015-03-31",6.5632,6.6116,6.4708,6.484,1783800.0],["2015-04-01",6.4752,6.528,6.4225,6.5192,1780200.0],["2015-04-02",6.5324,6.6072,6.5104,6.5852,1195800.0],["2015-04-06",6.5984,6.7832,6.5896,6.7392,2603000.0],["2015-04-07",6.7216,6.726,6.638,6.6688,1614500.0],["2015-04-08",6.66,6.726,6.6468,6.6908,1409600.0],["2015-04-09",6.726,6.726,6.484,6.5456,2726700.0],["2015-04-10",6.5852,6.6644,6.5456,6.5676,2152100.0],["2015-04-13",6.5632,6.6116,6.5632,6.5764,1220900.0],["2015-04-14",6.6028,6.6512,6.5632,6.638,1797300.0],["2015-04-15",6.6424,6.6776,6.594,6.6028,1758100.0],["2015-04-16",6.5808,6.6116,6.5236,6.5852,1170500.0],["2015-04-17",6.55,6.594,6.4752,6.4972,2171400.0],["2015-04-20",6.506,6.5236,6.4401,6.462,1886700.0],["2015-04-21",6.4884,6.528,6.4357,6.4577,1212100.0],["2015-04-22",6.4752,6.5104,6.4445,6.4708,921800.0],["2015-04-23",6.4752,6.4796,6.4005,6.4225,1336100.0],["2015-04-24",6.4313,6.4708,6.4049,6.4533,2428700.0],["2015-04-27",6.4752,6.5324,6.4005,6.4269,1225400.0],["2015-04-28",6.4137,6.4445,6.3609,6.3961,1651300.0],["2015-04-29",6.3433,6.4049,6.2641,6.2861,1155100.0],["2015-04-30",6.2509,6.2641,6.1189,6.1497,2674800.0],["2015-05-01",6.1541,6.2069,6.1233,6.1233,2238300.0],["2015-05-04",6.1409,6.1849,6.0617,6.0661,1866900.0],["2015-05-05",6.0485,6.0661,5.8682,5.9034,3501600.0],["2015-05-06",5.9078,5.9298,5.8462,5.8902,2389100.0],["2015-05-07",5.8506,6.0354,5.8506,6.0178,3628300.0],["2015-05-08",6.0969,6.1541,6.0266,6.0617,2037100.0],["2015-05-11",6.0398,6.0837,5.9386,5.9518,1721700.0],["2015-05-12",5.9166,6.0002,5.8154,5.9958,2098700.0],["2015-05-13",6.0398,6.1057,5.9342,5.9386,2102600.0],["2015-05-14",5.9606,6.0354,5.9474,6.0354,1040200.0],["2015-05-15",6.0529,6.0969,6.0046,6.0749,2025400.0],["2015-05-18",6.0881,6.1145,6.031,6.0969,1276300.0],["2015-05-19",6.0661,6.1233,6.0485,6.0661,938600.0],["2015-05-20",6.0881,6.1277,6.0617,6.0793,1462400.0],["2015-05-21",6.1013,6.1145,6.0397,6.0705,1124300.0],["2015-05-22",6.0441,6.0969,6.009,6.031,802900.0],["2015-05-26",6.0266,6.0266,5.9518,5.987,1066900.0],["2015-05-27",6.0002,6.0354,5.965,6.0178,1148000.0],["2015-05-28",6.0134,6.0441,5.9694,6.0178,974900.0],["2015-05-29",6.0178,6.0441,5.9562,5.965,1758300.0],["2015-06-01",5.9738,6.0661,5.965,6.0485,1396100.0],["2015-06-02",6.0222,6.0573,5.9782,6.0266,1116600.0],["2015-06-03",6.0002,6.0134,5.9078,5.9298,1391900.0],["2015-06-04",5.9122,5.9562,5.8902,5.9342,1276900.0],["2015-06-05",5.877,5.9298,5.8242,5.8902,2208800.0],["2015-06-08",5.8946,5.9474,5.8594,5.9078,2105100.0],["2015-06-09",5.9033,5.9301,5.8318,5.8362,1878300.0],["2015-06-10",5.8452,5.9391,5.8452,5.8809,1798700.0],["2015-06-11",5.9167,5.9525,5.8854,5.9212,1572400.0],["2015-06-12",5.8988,5.9704,5.8988,5.9525,2386300.0],["2015-06-15",5.9436,5.9525,5.8988,5.9123,1551200.0],["2015-06-16",5.9301,6.0062,5.9167,5.9928,3581600.0],["2015-06-17",6.0062,6.0688,5.9436,6.0375,2823900.0],["2015-06-18",6.0419,6.1269,6.0285,6.0643,2707200.0],["2015-06-19",6.0777,6.1001,6.0017,6.0956,6702800.0],["2015-06-22",6.1001,6.1224,6.0419,6.0509,1201700.0],["2015-06-23",6.0196,6.033,5.957,5.9614,1541300.0],["2015-06-24",5.9614,5.9793,5.8988,5.9301,1668200.0],["2015-06-25",5.9167,5.9659,5.8631,5.872,2117000.0],["2015-06-26",5.8675,5.9436,5.8407,5.9033,2853000.0],["2015-06-29",5.9346,5.9883,5.8675,5.872,1626800.0],["2015-06-30",5.9033,5.9167,5.8407,5.8631,1577300.0],["2015-07-01",5.8631,5.957,5.8228,5.957,1967400.0],["2015-07-02",6.0017,6.0419,5.957,5.9704,1875000.0],["2015-07-06",5.9391,6.0241,5.9391,6.0017,1626500.0],["2015-07-07",6.033,6.118,6.0151,6.0688,2084900.0],["2015-07-08",6.0375,6.0956,6.033,6.0822,1703200.0],["2015-07-09",6.109,6.118,6.0241,6.033,1545800.0],["2015-07-10",6.033,6.1359,6.0241,6.109,2126300.0],["2015-07-13",6.1359,6.2119,6.1001,6.1224,1508700.0],["2015-07-14",6.1359,6.1538,6.0956,6.1269,1087600.0],["2015-07-15",6.109,6.1538,6.0777,6.1493,1658700.0],["2015-07-16",6.1716,6.2029,6.1627,6.1806,1382800.0],["2015-07-17",6.1761,6.1895,6.1448,6.1761,946000.0],["2015-07-20",6.1627,6.2253,6.1403,6.2253,1965200.0],["2015-07-21",6.2164,6.2477,6.2074,6.2119,1529300.0],["2015-07-22",6.1985,6.2521,6.1985,6.2164,996200.0],["2015-07-23",6.2119,6.2208,6.0822,6.1224,1241000.0],["2015-07-24",6.109,6.1716,6.0956,6.1359,1070000.0],["2015-07-27",6.1403,6.2029,6.1359,6.1716,1723700.0],["2015-07-28",6.1582,6.1627,6.0062,6.0151,4804800.0],["2015-07-29",5.9883,6.0598,5.9659,6.0375,1751200.0],["2015-07-30",6.0285,6.0688,5.9838,6.033,1406600.0],["2015-07-31",6.0733,6.1359,6.0688,6.1135,1517600.0],["2015-08-03",6.1224,6.1538,6.0911,6.1314,1328300.0],["2015-08-04",6.109,6.1806,6.0106,6.0241,1576400.0],["2015-08-05",5.9212,5.948,5.635,5.6573,8093700.0],["2015-08-06",5.4114,5.4829,5.3219,5.4829,28441100.0],["2015-08-07",5.474,5.4874,5.4069,5.4337,4443700.0],["2015-08-10",5.4427,5.4561,5.237,5.2727,4506400.0],["2015-08-11",5.2459,5.3756,5.2459,5.3175,3005000.0],["2015-08-12",5.313,5.3264,5.2191,5.3085,4996100.0],["2015-08-13",5.3219,5.3666,5.2593,5.3309,3874600.0],["2015-08-14",5.313,5.4203,5.2996,5.4114,4103500.0],["2015-08-17",5.4203,5.5858,5.4114,5.5813,3961000.0],["2015-08-18",5.5813,5.6484,5.559,5.6394,4379500.0],["2015-08-19",5.6305,5.7065,5.5903,5.6931,2945600.0],["2015-08-20",5.6708,5.7289,5.6394,5.6976,4364000.0],["2015-08-21",5.6216,5.7423,5.6037,5.6752,5587000.0],["2015-08-24",5.5098,5.5232,5.4114,5.4874,7303600.0],["2015-08-25",5.5903,5.5903,5.2817,5.2861,4889100.0],["2015-08-26",5.3622,5.398,5.237,5.3801,4709800.0],["2015-08-27",5.4069,5.4158,5.2727,5.3443,3148600.0],["2015-08-28",5.3488,5.3488,5.2772,5.3264,2595300.0],["2015-08-31",5.3085,5.3175,5.2146,5.2191,5504900.0],["2015-09-01",5.1609,5.1922,5.0312,5.0581,3227400.0],["2015-09-02",5.0983,5.152,4.991,5.067,2735200.0],["2015-09-03",5.0625,5.0983,5.0446,5.0536,1847500.0],["2015-09-04",5.0223,5.0402,4.8613,4.8971,3133900.0],["2015-09-08",4.9418,4.9865,4.9284,4.9552,2466600.0],["2015-09-09",4.9731,5.0089,4.8792,4.8971,2832000.0],["2015-09-10",4.8747,4.9239,4.8255,4.8523,2469000.0],["2015-09-11",4.8479,4.9418,4.8389,4.9239,2096100.0],["2015-09-14",4.9373,5.0044,4.9284,4.9955,2437600.0],["2015-09-15",5.0,5.0319,4.9635,4.9909,2129200.0],["2015-09-16",4.9955,5.0639,4.9955,5.0319,1882900.0],["2015-09-17",5.0228,5.1916,4.9955,5.1004,2944800.0],["2015-09-18",5.0548,5.219,5.0548,5.146,4266500.0],["2015-09-21",5.1506,5.2737,5.1506,5.2418,1953900.0],["2015-09-22",5.2099,5.2737,5.1825,5.2053,1497100.0],["2015-09-23",5.2144,5.2874,5.2099,5.2555,1351300.0],["2015-09-24",5.2555,5.2874,5.1779,5.2099,1713200.0],["2015-09-25",5.2144,5.292,5.1551,5.2692,2076900.0],["2015-09-28",5.2601,5.2646,5.0456,5.0913,2315000.0],["2015-09-29",5.1049,5.1642,5.0593,5.0639,1847900.0],["2015-09-30",5.1095,5.1232,5.0,5.0456,2098700.0],["2015-10-01",5.0456,5.0456,4.9179,4.9726,3421500.0],["2015-10-02",4.9726,5.0137,4.9133,5.0137,1551000.0],["2015-10-05",5.0274,5.1642,5.0228,5.1551,1735500.0],["2015-10-06",5.1506,5.2053,5.1414,5.1779,1755000.0],["2015-10-07",5.1779,5.219,5.146,5.2144,2282700.0],["2015-10-08",5.2144,5.3695,5.1916,5.3467,2378400.0],["2015-10-09",5.3513,5.3741,5.3057,5.3148,1499400.0],["2015-10-12",5.333,5.4106,5.2829,5.2829,1871900.0],["2015-10-13",5.2783,5.333,5.2464,5.2555,2134600.0],["2015-10-14",5.2555,5.3285,5.1688,5.1734,1984200.0],["2015-10-15",5.2053,5.2418,5.1779,5.2053,2923700.0],["2015-10-16",5.2236,5.3695,5.2236,5.3513,3029500.0],["2015-10-19",5.3422,5.4334,5.3376,5.4288,1550200.0],["2015-10-20",5.406,5.4517,5.4015,5.438,1188400.0],["2015-10-21",5.438,5.4836,5.4015,5.406,1476200.0],["2015-10-22",5.4243,5.4425,5.2965,5.3376,3500100.0],["2015-10-23",5.3467,5.3604,5.2692,5.3057,1590700.0],["2015-10-26",5.3057,5.3148,5.2053,5.219,1739100.0],["2015-10-27",5.2236,5.2509,5.1278,5.1506,2049600.0],["2015-10-28",5.146,5.2509,5.0958,5.1962,2255500.0],["2015-10-29",5.1642,5.2053,5.1278,5.1916,1837200.0],["2015-10-30",5.1871,5.2053,5.1232,5.1551,1874300.0],["2015-11-02",5.1506,5.2053,5.1414,5.1962,2988200.0],["2015-11-03",5.1779,5.2418,5.146,5.2372,2372900.0],["2015-11-04",5.2464,5.2692,5.2281,5.2555,1738100.0],["2015-11-05",5.2464,5.2965,5.2053,5.2737,2779300.0],["2015-11-06",5.219,5.219,5.0411,5.0776,3183600.0],["2015-11-09",5.0411,5.0411,4.8312,4.8951,3624200.0],["2015-11-10",4.8814,5.0137,4.8814,4.9498,2801800.0],["2015-11-11",4.9635,4.9635,4.9042,4.9498,1936100.0],["2015-11-12",4.9361,4.9681,4.8905,4.9316,1709900.0],["2015-11-13",4.9225,4.959,4.8677,4.8996,2184500.0],["2015-11-16",4.8996,4.9863,4.8768,4.9726,3279500.0],["2015-11-17",4.9635,5.0183,4.959,4.9681,1481700.0],["2015-11-18",4.9818,5.0502,4.9681,5.0411,1843800.0],["2015-11-19",5.0456,5.0913,5.0411,5.0776,1790600.0],["2015-11-20",5.1049,5.1734,5.0867,5.1369,1916800.0],["2015-11-23",5.2464,5.3513,5.2053,5.3422,4099500.0],["2015-11-24",5.3194,5.365,5.2783,5.3559,2170700.0],["2015-11-25",5.3513,5.4106,5.3285,5.3969,1474500.0],["2015-11-27",5.4106,5.511,5.406,5.4927,1073900.0],["2015-11-30",5.4973,5.5475,5.4745,5.479,2679100.0],["2015-12-01",5.5018,5.5657,5.4882,5.552,1581800.0],["2015-12-02",5.5475,5.5703,5.3878,5.3924,1818300.0],["2015-12-03",5.3832,5.4015,5.3194,5.3376,2078000.0],["2015-12-04",5.3513,5.4471,5.3239,5.3467,2103000.0],["2015-12-07",5.3467,5.3741,5.2783,5.2965,2759100.0],["2015-12-08",5.3105,5.3338,5.2361,5.2593,3076800.0],["2015-12-09",5.2407,5.2872,5.1989,5.2128,2844800.0],["2015-12-10",5.2268,5.3198,5.2221,5.3058,3281600.0],["2015-12-11",5.2268,5.3058,5.2082,5.264,2314100.0],["2015-12-14",5.2547,5.3058,5.1617,5.1756,2496200.0],["2015-12-15",5.1849,5.2547,5.1849,5.2035,1683100.0],["2015-12-16",5.2314,5.357,5.2268,5.3431,1685900.0],["2015-12-17",5.3524,5.3663,5.2779,5.2965,1485600.0],["2015-12-18",5.2872,5.3012,5.1942,5.2082,4812400.0],["2015-12-21",5.25,5.3105,5.1989,5.2221,1713200.0],["2015-12-22",5.2454,5.3012,5.2361,5.2686,1383700.0],["2015-12-23",5.2733,5.3291,5.2593,5.3291,1518300.0],["2015-12-24",5.3338,5.3663,5.2919,5.3244,726900.0],["2015-12-28",5.3244,5.3849,5.2826,5.3756,1412600.0],["2015-12-29",5.3803,5.45,5.3756,5.45,1002400.0],["2015-12-30",5.45,5.4593,5.4035,5.4175,877300.0],["2015-12-31",5.4175,5.4268,5.3524,5.3524,1709700.0],["2016-01-04",5.3291,5.3431,5.264,5.3338,1801200.0],["2016-01-05",5.357,5.5198,5.3477,5.4965,2113400.0],["2016-01-06",5.464,5.4779,5.3756,5.4128,1627600.0],["2016-01-07",5.3477,5.371,5.2082,5.2128,1475500.0],["2016-01-08",5.2454,5.2686,5.157,5.1663,1554800.0],["2016-01-11",5.1942,5.2872,5.1942,5.2175,1731900.0],["2016-01-12",5.171,5.2128,4.9431,4.985,4050800.0],["2016-01-13",4.985,5.0547,4.8687,4.9059,2322100.0],["2016-01-14",4.9478,4.9664,4.8269,4.9059,1922300.0],["2016-01-15",4.8036,4.8966,4.7199,4.8873,3036500.0],["2016-01-19",4.9199,4.9478,4.878,4.9245,1880200.0],["2016-01-20",4.8641,4.9059,4.4688,4.6874,2969400.0],["2016-01-21",4.7106,4.8734,4.6548,4.7664,1646900.0],["2016-01-22",4.785,5.0129,4.785,5.0082,1777900.0],["2016-01-25",4.9989,5.1012,4.9896,5.0036,2824300.0],["2016-01-26",5.0082,5.0919,4.9803,5.0733,1986200.0],["2016-01-27",5.0687,5.0687,4.8873,4.9338,2098900.0],["2016-01-28",4.9431,5.0268,4.9152,4.9292,1650600.0],["2016-01-29",4.971,5.1245,4.9617,5.1152,2150800.0],["2016-02-01",5.0454,5.1105,5.0082,5.0454,1920000.0],["2016-02-02",5.0315,5.0315,4.9292,4.9803,1417700.0],["2016-02-03",5.0036,5.2082,4.9896,5.1663,1546600.0],["2016-02-04",5.1338,5.2314,5.1059,5.2175,1834500.0],["2016-02-05",5.1896,5.1942,5.0966,5.1012,1646800.0],["2016-02-08",5.0687,5.1105,4.785,4.9292,2098600.0],["2016-02-09",4.8408,4.9292,4.6688,4.7525,2862200.0],["2016-02-10",4.7571,4.9106,4.7385,4.8083,1476700.0],["2016-02-11",4.7385,4.7478,4.5479,4.5851,2708100.0],["2016-02-12",4.6037,4.7339,4.5618,4.6734,1475700.0],["2016-02-16",4.6967,4.8687,4.6734,4.8641,1535100.0],["2016-02-17",4.8873,5.0315,4.8827,4.9199,1741800.0],["2016-02-18",4.9338,5.0175,4.892,4.9943,1459300.0],["2016-02-19",4.9757,5.0501,4.9338,5.0175,1489300.0],["2016-02-22",5.078,5.1896,5.0687,5.1617,1679400.0],["2016-02-23",5.1384,5.1989,5.1245,5.1524,1676400.0],["2016-02-24",5.1152,5.1803,5.0315,5.1803,1483100.0],["2016-02-25",5.1989,5.371,5.171,5.3663,1445300.0],["2016-02-26",5.3663,5.45,5.3105,5.3803,1691800.0],["2016-02-29",5.3849,5.4826,5.371,5.3803,2131800.0],["2016-03-01",5.4221,5.5802,5.4175,5.5802,1707400.0],["2016-03-02",5.5709,5.6639,5.5012,5.6314,1521800.0],["2016-03-03",5.6407,5.6546,5.5756,5.6081,1511200.0],["2016-03-04",5.6174,5.636,5.557,5.6314,1752900.0],["2016-03-07",5.6035,5.7151,5.5151,5.7058,1527400.0],["2016-03-08",5.6965,5.7104,5.5709,5.5802,2200100.0],["2016-03-09",5.5942,5.6872,5.5895,5.6314,978700.0],["2016-03-10",5.636,5.6686,5.4733,5.5663,1195600.0],["2016-03-11",5.6128,5.7569,5.6035,5.7523,1783900.0],["2016-03-14",5.743,5.8174,5.7244,5.8081,1497900.0],["2016-03-15",5.7844,5.7844,5.6187,5.7134,1527000.0],["2016-03-16",5.6897,5.8885,5.6661,5.8696,1569900.0],["2016-03-17",5.8696,5.9927,5.8459,5.9832,1875300.0],["2016-03-18",6.0116,6.0211,5.9264,5.9453,2252100.0],["2016-03-21",5.9264,5.9548,5.7939,5.8033,1214400.0],["2016-03-22",5.7749,5.969,5.7134,5.9643,2890700.0],["2016-03-23",5.9406,6.0116,5.9217,5.9453,1940900.0],["2016-03-24",5.9027,5.9122,5.827,5.8649,2708100.0],["2016-03-28",5.8791,6.0637,5.8743,6.0589,1515200.0],["2016-03-29",6.0447,6.2767,6.0258,6.2578,2882100.0],["2016-03-30",6.272,6.2909,6.0826,6.1157,2296800.0],["2016-03-31",6.111,6.1962,6.1063,6.1442,2959700.0],["2016-04-01",6.0968,6.1252,6.0305,6.0921,1900000.0],["2016-04-04",6.0968,6.1157,6.0069,6.0211,1863300.0],["2016-04-05",5.9927,6.1299,5.9879,6.1015,1568900.0],["2016-04-06",6.0968,6.1394,5.969,6.1347,2074700.0],["2016-04-07",6.0968,6.2057,6.0731,6.1347,2447300.0],["2016-04-08",6.1773,6.2578,6.1536,6.2152,1503000.0],["2016-04-11",6.2578,6.3477,6.2152,6.2578,1611100.0],["2016-04-12",6.2625,6.3193,6.2483,6.2578,1137500.0],["2016-04-13",6.3004,6.343,6.253,6.3382,1482000.0],["2016-04-14",6.3382,6.3477,6.2246,6.2862,1111200.0],["2016-04-15",6.2862,6.3856,6.2767,6.3477,1128200.0],["2016-04-18",6.3288,6.3856,6.3146,6.3761,962100.0],["2016-04-19",6.3903,6.4234,6.324,6.343,1275400.0],["2016-04-20",6.3524,6.3761,6.2294,6.2388,1507500.0],["2016-04-21",6.2436,6.2625,5.9974,6.0305,2859600.0],["2016-04-22",6.0211,6.2104,6.0211,6.1868,1349100.0],["2016-04-25",6.1915,6.2436,6.1536,6.2436,1073900.0],["2016-04-26",6.2625,6.395,6.2199,6.3666,1680100.0],["2016-04-27",6.3524,6.4376,6.3193,6.4234,1114900.0],["2016-04-28",6.3761,6.4471,6.3382,6.3998,1010000.0],["2016-04-29",6.3714,6.3998,6.2104,6.3004,1605600.0],["2016-05-02",6.3288,6.4566,6.324,6.4329,1362300.0],["2016-05-03",6.3903,6.4471,6.3666,6.4234,1667400.0],["2016-05-04",6.4234,6.7169,6.395,6.679,2141200.0],["2016-05-05",6.7122,6.7453,6.6601,6.6696,1495600.0],["2016-05-06",6.6506,6.7974,6.6033,6.7879,1802500.0],["2016-05-09",6.8021,6.9394,6.8021,6.8589,2725400.0],["2016-05-10",6.8731,6.8873,6.7122,6.8589,1325800.0],["2016-05-11",6.8495,6.8542,6.6743,6.75,1121500.0],["2016-05-12",6.7784,6.8163,6.698,6.8021,1419200.0],["2016-05-13",6.7784,6.8021,6.6696,6.7784,1014800.0],["2016-05-16",6.7595,6.8542,6.7311,6.8163,1041600.0],["2016-05-17",6.7784,6.8163,6.5891,6.6885,1519100.0],["2016-05-18",6.6648,6.6648,6.4092,6.5086,1794300.0],["2016-05-19",6.5134,6.5465,6.4424,6.5418,3979700.0],["2016-05-20",6.5844,6.6932,6.5702,6.6648,38407200.0],["2016-05-23",6.679,6.769,6.6506,6.6885,2435600.0],["2016-05-24",6.7595,6.8637,6.7406,6.8352,3363900.0],["2016-05-25",6.8542,6.8684,6.6838,6.8494,1982800.0],["2016-05-26",6.8589,6.9205,6.8163,6.8779,1529800.0],["2016-05-27",6.8636,6.9583,6.8494,6.9347,1533600.0],["2016-05-31",6.9394,6.9678,6.8684,6.9583,1981500.0],["2016-06-01",6.9205,6.9915,6.911,6.9441,2250300.0],["2016-06-02",6.9205,7.0246,6.8873,7.0246,2199400.0],["2016-06-03",7.0814,7.1287,6.9867,7.0388,2460200.0],["2016-06-06",7.0483,7.0861,6.9631,7.0104,2929700.0],["2016-06-07",7.0293,7.0625,6.9867,7.0435,1933800.0],["2016-06-08",7.0435,7.1524,7.0151,7.1477,1807700.0],["2016-06-09",7.1477,7.1855,7.0956,7.1477,2452600.0],["2016-06-10",7.1003,7.1761,7.0814,7.1477,1629300.0],["2016-06-13",7.1571,7.2376,7.1335,7.1429,1879700.0],["2016-06-14",7.1525,7.1766,7.0468,7.0901,1641700.0],["2016-06-15",7.0901,7.1622,7.0708,7.0852,2615400.0],["2016-06-16",7.0468,7.1429,7.0228,7.1285,1757600.0],["2016-06-17",7.1477,7.167,7.0756,7.1574,2644100.0],["2016-06-20",7.1862,7.2535,7.1525,7.1622,1356100.0],["2016-06-21",7.1622,7.2487,7.1381,7.2198,1638900.0],["2016-06-22",7.2198,7.2679,7.1958,7.2054,1871700.0],["2016-06-23",7.2535,7.2919,7.2391,7.2727,2099300.0],["2016-06-24",7.0949,7.3112,7.042,7.2246,5402100.0],["2016-06-27",7.1958,7.2631,7.0901,7.2343,2636500.0],["2016-06-28",7.2967,7.3833,7.2198,7.3496,3026400.0],["2016-06-29",7.3833,7.4506,7.3496,7.4458,2554400.0],["2016-06-30",7.4361,7.4506,7.2246,7.3112,10929400.0],["2016-07-01",7.2583,7.3881,7.1814,7.2391,6748900.0],["2016-07-05",7.2583,7.316,6.8834,7.066,7283600.0],["2016-07-06",7.066,7.2102,7.0035,7.2054,3861900.0],["2016-07-07",7.2006,7.2054,7.066,7.1141,2466700.0],["2016-07-08",7.1862,7.2871,7.1718,7.2727,2365600.0],["2016-07-11",7.2967,7.3689,7.2631,7.3208,3013000.0],["2016-07-12",7.3448,7.3496,7.2583,7.2775,2208900.0],["2016-07-13",7.3016,7.34,7.2343,7.3304,1660400.0],["2016-07-14",7.3064,7.3112,7.2198,7.2295,1201400.0],["2016-07-15",7.2535,7.2727,7.1622,7.2487,1525800.0],["2016-07-18",7.2343,7.4169,7.1958,7.4121,2587900.0],["2016-07-19",7.4313,7.5131,7.364,7.5034,2139000.0],["2016-07-20",7.5227,7.5611,7.4842,7.5323,1815200.0],["2016-07-21",7.4938,7.5467,7.4698,7.5419,1397500.0],["2016-07-22",7.5659,7.6525,7.5659,7.5948,1538900.0],["2016-07-25",7.5852,7.59,7.4938,7.5563,1470000.0],["2016-07-26",7.5515,7.5755,7.4602,7.5179,1554600.0],["2016-07-27",7.5275,7.5275,7.3592,7.4602,1601000.0],["2016-07-28",7.441,7.5804,7.4169,7.4938,1362800.0],["2016-07-29",7.4794,7.6044,7.4698,7.5467,2311600.0],["2016-08-01",7.5227,7.5563,7.465,7.5419,1424300.0],["2016-08-02",7.5227,7.5659,7.3929,7.4169,2205800.0],["2016-08-03",7.4217,7.4265,7.2727,7.3496,2571000.0],["2016-08-04",7.4313,7.4458,7.2583,7.3833,1588400.0],["2016-08-05",7.4313,7.4986,7.3833,7.4313,1742900.0],["2016-08-08",7.4506,7.4986,7.4025,7.465,1162800.0],["2016-08-09",7.465,7.5131,7.4217,7.4986,1077000.0],["2016-08-10",7.5131,7.5467,7.4121,7.4265,2552700.0],["2016-08-11",7.4169,7.4361,7.3448,7.3544,1331200.0],["2016-08-12",7.3833,7.5515,7.34,7.4121,1436000.0],["2016-08-15",7.4073,7.5034,7.4073,7.4602,1555300.0],["2016-08-16",7.4409,7.4602,7.34,7.3592,1231000.0],["2016-08-17",7.3785,7.4169,7.2823,7.3929,1792200.0],["2016-08-18",7.4025,7.4554,7.3064,7.3256,2747300.0],["2016-08-19",7.3208,7.4217,7.3112,7.3977,2740400.0],["2016-08-22",7.3833,7.4169,7.3448,7.4073,1290800.0],["2016-08-23",7.4554,7.5227,7.4265,7.5082,1922200.0],["2016-08-24",7.5227,7.5659,7.3448,7.3833,2008200.0],["2016-08-25",7.3544,7.4025,7.316,7.364,2078800.0],["2016-08-26",7.3977,7.4602,7.2246,7.2535,2551400.0],["2016-08-29",7.2823,7.4121,7.2823,7.3304,1431500.0],["2016-08-30",7.3352,7.3592,7.2727,7.3256,1796200.0],["2016-08-31",7.3064,7.3544,7.2535,7.34,4425400.0],["2016-09-01",7.3304,7.3448,7.1766,7.2343,2505200.0],["2016-09-02",7.2871,7.3929,7.2775,7.3112,2503200.0],["2016-09-06",7.3544,7.4169,7.2775,7.3881,2177500.0],["2016-09-07",7.3929,7.4842,7.3785,7.4313,4391500.0],["2016-09-08",7.3929,7.4121,7.1958,7.215,4296800.0],["2016-09-09",7.1718,7.1718,6.744,6.7728,5373900.0],["2016-09-12",6.7344,6.8978,6.7199,6.8593,2653100.0],["2016-09-13",6.8251,6.8593,6.6639,6.7128,3339800.0],["2016-09-14",6.7128,6.83,6.7079,6.7665,2274700.0],["2016-09-15",6.7812,6.8544,6.7518,6.83,2223100.0],["2016-09-16",6.8154,6.8838,6.7665,6.8789,3871300.0],["2016-09-19",6.8935,6.9717,6.8838,6.9522,1694000.0],["2016-09-20",7.0059,7.045,6.9717,7.001,2111000.0],["2016-09-21",6.9961,7.1231,6.9228,7.089,1847100.0],["2016-09-22",7.1622,7.2697,7.1573,7.2697,1678200.0],["2016-09-23",7.2404,7.3381,7.1964,7.3088,1980600.0],["2016-09-26",7.2844,7.3479,7.2404,7.3235,1405800.0],["2016-09-27",7.1183,7.3186,7.1036,7.2306,45831200.0],["2016-09-28",7.1964,7.387,7.1964,7.3821,9657800.0],["2016-09-29",7.3821,7.4212,7.2404,7.3919,9636700.0],["2016-09-30",7.4114,7.4944,7.2111,7.216,5949500.0],["2016-10-03",7.2453,7.2599,7.0938,7.1183,3430300.0],["2016-10-04",7.1329,7.1329,6.9717,7.0694,5873700.0],["2016-10-05",7.1036,7.1573,6.8349,6.8447,4910700.0],["2016-10-06",6.8056,6.9668,6.7274,6.9228,3632200.0],["2016-10-07",6.9668,7.1085,6.8544,6.9424,5507400.0],["2016-10-10",6.9864,7.1427,6.9717,7.045,3664300.0],["2016-10-11",7.0254,7.0645,6.9033,6.9619,3163300.0],["2016-10-12",6.9766,7.0547,6.9082,7.0205,2139600.0],["2016-10-13",6.9961,7.1378,6.9619,7.1036,3453300.0],["2016-10-14",7.1183,7.1964,7.0303,7.1085,6524000.0],["2016-10-17",7.1085,7.1329,7.0645,7.089,2364000.0],["2016-10-18",7.1525,7.2502,7.1036,7.1769,2076700.0],["2016-10-19",7.1769,7.2257,7.128,7.1671,1855300.0],["2016-10-20",7.1329,7.2453,7.128,7.2209,2197200.0],["2016-10-21",7.1622,7.2404,7.1427,7.2111,1958900.0],["2016-10-24",7.3088,7.3479,7.2209,7.2599,2569000.0],["2016-10-25",7.2502,7.2844,7.2013,7.2257,2025400.0],["2016-10-26",7.1964,7.216,7.0254,7.0743,3305000.0],["2016-10-27",7.0743,7.0743,6.7714,6.8544,4263800.0],["2016-10-28",6.8349,6.9277,6.6834,6.6883,6483200.0],["2016-10-31",6.6981,6.8642,6.6492,6.8105,11340800.0],["2016-11-01",6.7958,6.8007,6.3854,6.3903,8352600.0],["2016-11-02",6.1851,6.1949,5.9555,5.9604,15093900.0],["2016-11-03",6.0337,6.0532,5.6966,5.7845,10921400.0],["2016-11-04",5.765,5.9653,5.765,5.9115,6444300.0],["2016-11-07",5.9995,6.1216,5.9506,6.1118,6466000.0],["2016-11-08",6.107,6.1216,5.9995,6.0386,4443300.0],["2016-11-09",5.8138,5.9311,5.6379,5.9066,10419600.0],["2016-11-10",5.9066,5.936,5.7356,5.8089,7993900.0],["2016-11-11",5.7943,5.9164,5.7943,5.8627,6547400.0],["2016-11-14",5.8724,6.0239,5.8285,6.0141,7061300.0],["2016-11-15",6.0434,6.0776,5.9604,6.0288,2901400.0],["2016-11-16",6.0288,6.0874,5.9946,6.0434,3063700.0],["2016-11-17",6.0434,6.0923,5.9799,5.9897,3749700.0],["2016-11-18",6.0044,6.0239,5.9457,5.9995,2713800.0],["2016-11-21",6.0483,6.0923,5.975,5.9897,2566200.0],["2016-11-22",6.0141,6.0679,5.9702,6.0581,3629500.0],["2016-11-23",6.0434,6.0679,5.9799,6.0092,3405500.0],["2016-11-25",6.0092,6.0776,6.0092,6.0434,1085600.0],["2016-11-28",6.0434,6.0874,5.936,5.9408,3547400.0],["2016-11-29",5.9457,6.0044,5.892,5.9506,4808900.0],["2016-11-30",5.9408,5.9702,5.7894,5.8236,8210200.0],["2016-12-01",5.8138,5.8822,5.6526,5.7405,6160800.0],["2016-12-02",5.7552,5.892,5.7552,5.7992,3647200.0],["2016-12-05",5.8334,5.9506,5.804,5.9213,4831500.0],["2016-12-06",5.9313,6.0458,5.8964,6.006,4206500.0],["2016-12-07",6.0209,6.1504,6.0209,6.1006,6022100.0],["2016-12-08",6.0906,6.2699,6.0657,6.1852,4114200.0],["2016-12-09",6.2002,6.235,6.1404,6.1902,2332600.0],["2016-12-12",6.1753,6.255,6.1753,6.2201,2883200.0],["2016-12-13",6.1454,6.1902,6.0906,6.1255,3427200.0],["2016-12-14",6.1205,6.1404,5.9163,5.9263,3290300.0],["2016-12-15",5.9263,6.1105,5.9213,5.9412,3909400.0],["2016-12-16",5.9711,6.1056,5.9661,6.0657,9309000.0],["2016-12-19",6.1056,6.1454,6.0657,6.1205,2420900.0],["2016-12-20",6.1205,6.1902,6.0856,6.1305,2272900.0],["2016-12-21",6.1155,6.1902,6.0109,6.0109,2838900.0],["2016-12-22",6.001,6.0408,5.9313,5.9661,3574600.0],["2016-12-23",5.9761,6.0358,5.9562,6.0109,2474100.0],["2016-12-27",6.0159,6.0558,5.991,6.0209,1451900.0],["2016-12-28",6.0259,6.0358,5.9811,6.0159,1994100.0],["2016-12-29",6.0259,6.1803,6.0259,6.1554,2748100.0],["2016-12-30",6.1504,6.1902,6.0906,6.1255,3952700.0],["2017-01-03",6.1454,6.2052,6.1056,6.1902,2348700.0],["2017-01-04",6.2101,6.3097,6.2052,6.2151,4385200.0],["2017-01-05",6.2002,6.3097,6.1504,6.245,2423500.0],["2017-01-06",6.245,6.2848,6.1753,6.24,2080100.0],["2017-01-09",6.2699,6.2799,6.1803,6.245,2697000.0],["2017-01-10",6.245,6.2649,6.1504,6.1703,2376600.0],["2017-01-11",6.1753,6.245,6.1554,6.1852,2095600.0],["2017-01-12",6.2101,6.2699,6.1205,6.255,4213600.0],["2017-01-13",6.255,6.3346,6.255,6.2898,2464400.0],["2017-01-17",6.3147,6.3496,6.2948,6.3297,1805400.0],["2017-01-18",6.3396,6.3944,6.2898,6.3446,1719500.0],["2017-01-19",6.3346,6.3496,6.2201,6.255,1931000.0],["2017-01-20",6.25,6.3147,6.2301,6.2898,2643100.0],["2017-01-23",6.2749,6.3944,6.2649,6.3894,2466900.0],["2017-01-24",6.3944,6.499,6.3795,6.4791,4094900.0],["2017-01-25",6.489,6.5886,6.4591,6.5737,4325200.0],["2017-01-26",6.5488,6.5986,6.4293,6.4791,2847900.0],["2017-01-27",6.499,6.5139,6.2948,6.3894,2393300.0],["2017-01-30",6.3944,6.3994,6.3247,6.3795,2960700.0],["2017-01-31",6.3844,6.4342,6.3396,6.3496,2363100.0],["2017-02-01",6.3595,6.3994,6.2052,6.245,2826800.0],["2017-02-02",6.235,6.3496,6.2301,6.3446,2678700.0],["2017-02-03",6.4044,6.4641,6.3894,6.4293,2164400.0],["2017-02-06",6.4243,6.484,6.3944,6.4093,1934400.0],["2017-02-07",6.4243,6.4591,6.3346,6.3446,2142700.0],["2017-02-08",6.3595,6.489,6.3097,6.484,4562200.0],["2017-02-09",6.504,6.5388,6.2848,6.5189,4909700.0],["2017-02-10",6.5289,6.6335,6.484,6.5986,2674600.0],["2017-02-13",6.8974,6.9024,6.5986,6.6185,3173800.0],["2017-02-14",6.5986,6.6235,6.504,6.5986,3265300.0],["2017-02-15",6.5587,6.6584,6.494,6.6434,2341500.0],["2017-02-16",6.6235,6.7082,6.6235,6.6484,2625700.0],["2017-02-17",6.6982,6.7131,6.5687,6.6135,3184600.0],["2017-02-21",6.6285,6.6833,6.6185,6.6434,3273600.0],["2017-02-22",6.6583,6.6783,6.5089,6.5289,7091000.0],["2017-02-23",6.5737,6.6135,6.504,6.5936,4822100.0],["2017-02-24",6.5986,6.7032,6.5488,6.6534,3103000.0],["2017-02-27",6.6783,6.7629,6.6534,6.738,2715000.0],["2017-02-28",6.7231,6.7779,6.6583,6.6832,3493700.0],["2017-03-01",6.6882,6.743,6.6434,6.6633,3388600.0],["2017-03-02",6.6633,6.6633,6.2799,6.3894,9704000.0],["2017-03-03",6.3944,6.4342,6.3595,6.4193,4086300.0],["2017-03-06",6.4044,6.4243,6.3048,6.3446,2981900.0],["2017-03-07",6.3297,6.3546,6.2649,6.2998,3693700.0],["2017-03-08",6.2848,6.2948,6.1006,6.1155,3830700.0],["2017-03-09",6.1105,6.1603,5.9611,6.0508,4454700.0],["2017-03-10",6.1305,6.1902,6.0259,6.0757,3459800.0],["2017-03-13",6.2151,6.245,6.1056,6.1454,5692900.0],["2017-03-14",6.0895,6.2063,6.0438,6.1911,4318600.0],["2017-03-15",6.2013,6.3435,6.1657,6.2978,4021400.0],["2017-03-16",6.2876,6.3333,6.2571,6.3079,2968100.0],["2017-03-17",6.2927,6.3384,6.2368,6.3028,5854400.0],["2017-03-20",6.3028,6.313,6.2216,6.2521,3519900.0],["2017-03-21",6.2724,6.3028,6.1708,6.2622,4794200.0],["2017-03-22",6.2622,6.3689,6.2368,6.3587,4706400.0],["2017-03-23",6.3486,6.5111,6.3486,6.4603,5184200.0],["2017-03-24",6.4704,6.5314,6.4501,6.4755,3174800.0],["2017-03-27",6.4603,6.5365,6.44,6.4806,2453400.0],["2017-03-28",6.4857,6.5111,6.4247,6.4654,3259500.0],["2017-03-29",6.4654,6.5517,6.4654,6.506,2318700.0],["2017-03-30",6.506,6.5263,6.4654,6.5111,1593700.0],["2017-03-31",6.4958,6.5669,6.4755,6.5466,2893200.0],["2017-04-03",6.5466,6.6228,6.5365,6.5873,2617300.0],["2017-04-04",6.5923,6.7447,6.5669,6.6736,5274500.0],["2017-04-05",6.6939,6.826,6.6939,6.7803,5519700.0],["2017-04-06",6.7853,6.831,6.7396,6.8107,5680900.0],["2017-04-07",6.8361,6.9987,6.8158,6.9225,5696500.0],["2017-04-10",6.958,6.9936,6.8869,6.9733,3436900.0],["2017-04-11",6.9783,7.0494,6.9377,7.0444,3537500.0],["2017-04-12",7.0444,7.1307,7.0291,7.0901,3073800.0],["2017-04-13",7.0951,7.1256,7.0342,7.0596,3497300.0],["2017-04-17",7.0901,7.1764,7.085,7.1764,3464200.0],["2017-04-18",7.1713,7.2221,7.1612,7.1815,3016400.0],["2017-04-19",7.1713,7.217,7.1409,7.1612,3134600.0],["2017-04-20",7.1612,7.2069,7.1104,7.1713,2623600.0],["2017-04-21",7.151,7.2018,7.1205,7.1256,2707800.0],["2017-04-24",7.1764,7.1866,6.9428,7.0139,4365600.0],["2017-04-25",7.0139,7.085,7.0088,7.0291,2784800.0],["2017-04-26",7.0291,7.0291,6.7803,6.8818,46316700.0],["2017-04-27",6.9072,6.9275,6.826,6.8412,6747100.0],["2017-04-28",6.8564,6.8666,6.633,6.6381,9745700.0],["2017-05-01",6.6685,6.6939,6.6076,6.6431,4900300.0],["2017-05-02",6.6431,6.6533,6.5517,6.5873,5485800.0],["2017-05-03",6.5974,6.6025,6.44,6.4501,6315000.0],["2017-05-04",6.4552,6.4704,6.2216,6.4095,7199500.0],["2017-05-05",6.4247,6.5923,6.3993,6.5873,5649400.0],["2017-05-08",6.6127,6.6584,6.5619,6.6177,3863200.0],["2017-05-09",6.6177,6.6279,6.5365,6.6127,4060700.0],["2017-05-10",6.6177,6.7345,6.5923,6.699,2705900.0],["2017-05-11",6.6787,6.7803,6.6482,6.7447,3333200.0],["2017-05-12",6.7549,6.831,6.7295,6.7701,3629900.0],["2017-05-15",6.7904,6.8564,6.7599,6.7752,2283200.0],["2017-05-16",6.765,6.765,6.6482,6.7193,2817400.0],["2017-05-17",6.7193,6.8564,6.7193,6.7447,4708900.0],["2017-05-18",6.7447,6.7955,6.6838,6.7752,2506200.0],["2017-05-19",6.7803,6.8158,6.6939,6.7041,4676100.0],["2017-05-22",6.7549,6.7599,6.6127,6.699,4342600.0],["2017-05-23",6.7295,6.7498,6.6533,6.6685,3413700.0],["2017-05-24",6.6787,6.7041,6.6482,6.6584,3053000.0],["2017-05-25",6.6838,6.6838,6.5263,6.5365,3706500.0],["2017-05-26",6.5365,6.5619,6.4603,6.5009,2079200.0],["2017-05-30",6.5009,6.5771,6.4857,6.5517,2305400.0],["2017-05-31",6.5568,6.5822,6.5314,6.5771,2963700.0],["2017-06-01",6.5822,6.7092,6.5416,6.6838,4438100.0],["2017-06-02",6.7345,6.7752,6.7092,6.7244,3066400.0],["2017-06-05",6.6939,6.7498,6.6787,6.7244,2205600.0],["2017-06-06",6.7345,6.7498,6.6736,6.6787,1948500.0],["2017-06-07",6.6838,6.7701,6.6584,6.7244,2215000.0],["2017-06-08",6.7244,6.7345,6.6025,6.7295,2306300.0],["2017-06-09",6.7346,6.8209,6.6838,6.7803,3108900.0],["2017-06-12",6.7803,6.9326,6.7599,6.9072,3605600.0],["2017-06-13",6.8917,6.9227,6.7831,6.8297,2956700.0],["2017-06-14",6.8917,6.9538,6.8555,6.8762,3147700.0],["2017-06-15",6.8452,6.8762,6.8038,6.8452,1754900.0],["2017-06-16",6.8142,6.8348,6.7573,6.8245,4473000.0],["2017-06-19",6.8297,6.871,6.7883,6.8555,2051800.0],["2017-06-20",6.8659,6.8762,6.809,6.8348,2741100.0],["2017-06-21",6.8245,6.8814,6.7831,6.8038,2441300.0],["2017-06-22",6.809,6.8917,6.7728,6.8607,3072200.0],["2017-06-23",6.8814,6.9796,6.84,6.8452,28052900.0],["2017-06-26",6.9021,7.0158,6.8866,6.9951,2982900.0],["2017-06-27",6.9848,7.0313,6.8348,6.8348,3923100.0],["2017-06-28",6.871,6.9124,6.7987,6.8245,4548800.0],["2017-06-29",6.778,6.7935,6.628,6.6694,4880800.0],["2017-06-30",6.6953,6.7314,6.628,6.6539,4212000.0],["2017-07-03",6.6849,6.747,6.6384,6.7314,1462100.0],["2017-07-05",6.747,6.778,6.6074,6.6332,3288400.0],["2017-07-06",6.6022,6.6022,6.3695,6.3799,5768900.0],["2017-07-07",6.3902,6.4729,6.3592,6.4264,3578000.0],["2017-07-10",6.4264,6.4885,6.3592,6.3592,2619400.0],["2017-07-11",6.3799,6.4109,6.3437,6.3747,3139600.0],["2017-07-12",6.4471,6.5195,6.4264,6.4936,2291500.0],["2017-07-13",6.504,6.5298,6.4781,6.4936,2818000.0],["2017-07-14",6.5608,6.597,6.535,6.5557,2084200.0],["2017-07-17",6.6539,6.7366,6.597,6.7159,3783700.0],["2017-07-18",6.7263,6.8142,6.7004,6.7418,2945200.0],["2017-07-19",6.7625,6.7935,6.7108,6.7366,1836500.0],["2017-07-20",6.7625,6.8142,6.7314,6.7418,2953500.0],["2017-07-21",6.7676,6.7831,6.7056,6.7728,1734300.0],["2017-07-24",6.7728,6.7831,6.6384,6.6591,2354500.0],["2017-07-25",6.6487,6.7211,6.6022,6.7108,3356800.0],["2017-07-26",6.7056,6.7418,6.6797,6.7211,1515600.0],["2017-07-27",6.6901,6.7159,6.628,6.6746,1611100.0],["2017-07-28",6.6901,6.7056,6.6487,6.6849,1676800.0],["2017-07-31",6.7004,6.7211,6.6177,6.7108,2217900.0],["2017-08-01",6.7211,6.7676,6.6384,6.6797,2276900.0],["2017-08-02",6.6746,6.6849,6.566,6.5919,1963800.0],["2017-08-03",6.5919,6.6177,6.5402,6.6074,1194400.0],["2017-08-04",6.6074,6.6487,6.5867,6.6177,1569000.0],["2017-08-07",6.6177,6.6384,6.535,6.5815,1662300.0],["2017-08-08",6.5712,6.597,6.5143,6.5453,1836300.0],["2017-08-09",6.5505,6.566,6.4006,6.5195,2993800.0],["2017-08-10",6.5143,6.535,6.4006,6.4316,1992700.0],["2017-08-11",6.4006,6.5143,6.3954,6.4729,2431000.0],["2017-08-14",6.4729,6.566,6.4729,6.5505,2415600.0],["2017-08-15",6.5402,6.5402,6.4833,6.5298,1683700.0],["2017-08-16",6.5298,6.6487,6.5298,6.6022,2268700.0],["2017-08-17",6.5867,6.6125,6.504,6.5195,2127200.0],["2017-08-18",6.4885,6.504,6.4419,6.4678,2378000.0],["2017-08-21",6.4833,6.6332,6.4574,6.628,1728800.0],["2017-08-22",6.6177,6.628,6.5143,6.5453,1425100.0],["2017-08-23",6.5402,6.6022,6.504,6.5712,1499600.0],["2017-08-24",6.5815,6.6384,6.5712,6.5763,1828400.0],["2017-08-25",6.6022,6.6746,6.5815,6.6229,1250000.0],["2017-08-28",6.6229,6.6539,6.5919,6.6229,1889300.0],["2017-08-29",6.6229,6.6797,6.6074,6.6539,1407700.0],["2017-08-30",6.6436,6.6901,6.6177,6.6849,1148500.0],["2017-08-31",6.7004,6.8193,6.7004,6.8038,1999900.0],["2017-09-01",6.809,6.8659,6.7987,6.809,1742600.0],["2017-09-05",6.8245,6.8814,6.809,6.84,1555000.0],["2017-09-06",6.8607,6.9589,6.8555,6.8762,2405600.0],["2017-09-07",6.9021,6.9796,6.8865,6.9227,2548800.0],["2017-09-08",6.9072,6.9383,6.871,6.8866,2358800.0],["2017-09-11",6.9021,6.9796,6.9021,6.9486,2274400.0],["2017-09-12",6.9796,7.0003,6.8762,6.9021,2785100.0],["2017-09-13",6.9231,6.9494,6.881,6.881,2100700.0],["2017-09-14",6.8705,6.9073,6.8231,6.8757,1564800.0],["2017-09-15",6.8705,6.9442,6.8336,6.9389,2670200.0],["2017-09-18",6.9389,6.9494,6.8705,6.9179,1650600.0],["2017-09-19",6.9389,6.9389,6.8494,6.8757,1652100.0],["2017-09-20",6.8915,6.9021,6.802,6.8494,1530700.0],["2017-09-21",6.8547,6.8757,6.8284,6.8284,1476600.0],["2017-09-22",6.8441,6.8599,6.7915,6.8126,1160100.0],["2017-09-25",6.8336,6.9284,6.8231,6.8968,1689600.0],["2017-09-26",6.881,6.9021,6.8231,6.8494,1388500.0],["2017-09-27",6.8284,6.8547,6.7283,6.7389,1820300.0],["2017-09-28",6.7389,6.8441,6.7336,6.8389,1478700.0],["2017-09-29",6.8441,6.9179,6.8389,6.9126,2074200.0],["2017-10-02",6.9126,6.9231,6.881,6.8968,1311100.0],["2017-10-03",6.9126,6.9494,6.8757,6.9389,1582700.0],["2017-10-04",6.96,6.9758,6.9179,6.96,1242800.0],["2017-10-05",6.981,7.0179,6.9284,6.9389,1475000.0],["2017-10-06",6.9231,6.9494,6.8284,6.8705,1247800.0],["2017-10-09",6.8915,6.9389,6.881,6.8968,1348000.0],["2017-10-10",6.9284,6.9652,6.8599,6.8757,1534600.0],["2017-10-11",6.8863,6.9336,6.881,6.9073,1463500.0],["2017-10-12",6.9652,6.9652,6.8652,6.9073,1367500.0],["2017-10-13",6.9284,6.9494,6.7862,6.8652,2974400.0],["2017-10-16",6.8757,6.9442,6.8705,6.9179,1608000.0],["2017-10-17",6.8968,7.0126,6.8863,7.0074,1961900.0],["2017-10-18",7.0021,7.0337,6.9652,7.0284,1260900.0],["2017-10-19",7.0231,7.0389,6.9705,7.0179,1146100.0],["2017-10-20",7.0231,7.0284,6.9336,7.0179,1058000.0],["2017-10-23",7.0284,7.06,6.9758,7.0074,2401900.0],["2017-10-24",7.0179,7.0179,6.9442,6.96,1799700.0],["2017-10-25",6.9336,6.9705,6.8652,6.9652,2568700.0],["2017-10-26",6.9916,6.9968,6.9021,6.9126,2016300.0],["2017-10-27",6.9231,7.0074,6.881,6.9916,1895300.0],["2017-10-30",6.9758,7.0021,6.9336,6.9863,1547900.0],["2017-10-31",6.9863,6.9863,6.8968,6.9652,2113200.0],["2017-11-01",6.9705,6.9916,6.9284,6.9336,1903100.0],["2017-11-02",6.9705,7.1074,6.9073,7.0811,2720600.0],["2017-11-03",7.0495,7.16,7.0337,7.1548,3008000.0],["2017-11-06",7.1706,7.2548,7.16,7.1706,2839800.0],["2017-11-07",7.1653,7.2127,7.0863,7.2074,2305600.0],["2017-11-08",7.1758,7.2232,7.1337,7.1495,1628200.0],["2017-11-09",7.1232,7.2653,7.1074,7.1653,2291000.0],["2017-11-10",7.1442,7.2074,7.1284,7.139,1815300.0],["2017-11-13",7.16,7.2074,7.16,7.1864,1507200.0],["2017-11-14",7.1706,7.2232,7.16,7.1653,1905600.0],["2017-11-15",7.1864,7.1864,7.1126,7.1179,1929400.0],["2017-11-16",7.1179,7.1969,7.0863,7.16,2286300.0],["2017-11-17",7.16,7.2811,7.1442,7.2548,2895900.0],["2017-11-20",7.2548,7.3127,7.2443,7.2601,2612300.0],["2017-11-21",7.2811,7.3074,7.2495,7.3074,2082500.0],["2017-11-22",7.3127,7.3443,7.2811,7.2811,1601500.0],["2017-11-24",7.2969,7.339,7.2601,7.2653,634200.0],["2017-11-27",7.2653,7.2864,7.2074,7.2074,1466900.0],["2017-11-28",7.2179,7.2706,7.2021,7.2706,1771700.0],["2017-11-29",7.2548,7.2759,7.2179,7.2601,1515200.0],["2017-11-30",7.2337,7.2601,7.1864,7.2074,2102100.0],["2017-12-01",7.2285,7.2706,7.1864,7.2653,1866000.0],["2017-12-04",7.2969,7.3285,7.2706,7.2864,2429500.0],["2017-12-05",7.2864,7.3443,7.2495,7.2759,3184200.0],["2017-12-06",7.2705,7.2866,7.1901,7.2651,2338200.0],["2017-12-07",7.2437,7.2651,7.2169,7.2437,2973600.0],["2017-12-08",7.2544,7.2973,7.2437,7.2759,2156300.0],["2017-12-11",7.2759,7.3134,7.2651,7.2866,1698400.0],["2017-12-12",7.2973,7.3294,7.2759,7.3134,1886800.0],["2017-12-13",7.3401,7.4152,7.3187,7.3937,1878000.0],["2017-12-14",7.3937,7.4152,7.3455,7.3723,1470500.0],["2017-12-15",7.4098,7.5545,7.3991,7.4955,7214700.0],["2017-12-18",7.5223,7.592,7.5223,7.5866,1817600.0],["2017-12-19",7.5866,7.6027,7.4044,7.4259,2037900.0],["2017-12-20",7.4259,7.4795,7.2598,7.2598,2603200.0],["2017-12-21",7.2973,7.2973,7.2384,7.2598,1702300.0],["2017-12-22",7.2651,7.308,7.2544,7.2812,1527100.0],["2017-12-26",7.2812,7.3455,7.2705,7.3134,1054900.0],["2017-12-27",7.3509,7.3616,7.3134,7.3187,1880000.0],["2017-12-28",7.3294,7.383,7.2973,7.3777,1595800.0],["2017-12-29",7.3777,7.4366,7.3509,7.383,2187700.0],["2018-01-02",7.383,7.4419,7.3509,7.4098,1582100.0],["2018-01-03",7.4205,7.4366,7.3187,7.3884,1816800.0],["2018-01-04",7.4044,7.4098,7.2491,7.2598,1361200.0],["2018-01-05",7.2276,7.233,7.0723,7.1151,3515700.0],["2018-01-08",7.1151,7.1473,7.0401,7.1312,3326100.0],["2018-01-09",7.1205,7.1312,7.0026,7.0133,3029200.0],["2018-01-10",6.9705,6.9865,6.874,6.9222,2840400.0],["2018-01-11",6.9222,6.9651,6.8633,6.8687,2253800.0],["2018-01-12",6.8526,6.8847,6.7937,6.8365,2015200.0],["2018-01-16",6.8687,6.9651,6.8579,6.8687,1778700.0],["2018-01-17",6.9062,7.0133,6.8794,6.9812,1961000.0],["2018-01-18",6.9383,6.9651,6.8472,6.874,1592100.0],["2018-01-19",6.8472,6.9115,6.8419,6.9115,1704600.0],["2018-01-22",6.9115,7.008,6.8901,7.008,1738500.0],["2018-01-23",7.0187,7.083,6.9972,7.083,1393900.0],["2018-01-24",7.0937,7.1205,7.0187,7.0508,1486100.0],["2018-01-25",7.0615,7.1312,7.0455,7.1258,1566800.0],["2018-01-26",7.1258,7.1419,7.0187,7.0401,1545500.0],["2018-01-29",7.008,7.0187,6.9276,6.9705,1569500.0],["2018-01-30",6.9276,6.9597,6.8847,6.8847,1792500.0],["2018-01-31",6.9222,7.0133,6.8901,7.008,2228300.0],["2018-02-01",7.008,7.0455,6.724,6.7508,3458100.0],["2018-02-02",6.724,6.7883,6.5847,6.7562,2271800.0],["2018-02-05",6.7294,6.7829,6.5472,6.5526,3548600.0],["2018-02-06",6.5365,6.6704,6.3329,6.6329,4981800.0],["2018-02-07",6.6008,6.6972,6.5204,6.5633,2711800.0],["2018-02-08",6.649,6.6919,6.365,6.365,3878400.0],["2018-02-09",6.4133,6.724,6.3757,6.6651,3694700.0],["2018-02-12",6.6919,6.7186,6.4133,6.5847,3267300.0],["2018-02-13",6.5686,6.6919,6.4936,6.6597,2389300.0],["2018-02-14",6.5901,6.6651,6.5365,6.6115,2956600.0],["2018-02-15",6.6222,6.7079,6.6008,6.6758,2218600.0],["2018-02-16",6.7186,6.9276,6.7079,6.8579,3833700.0],["2018-02-20",6.8151,6.8901,6.6865,6.6972,2110900.0],["2018-02-21",6.6972,6.7776,6.6061,6.6115,1812100.0],["2018-02-22",6.6651,6.8044,6.6436,6.7133,1938300.0],["2018-02-23",6.7561,6.799,6.7079,6.7829,1876300.0],["2018-02-26",6.799,6.8044,6.6972,6.7347,2007600.0],["2018-02-27",6.7347,6.7776,6.5901,6.5901,2203200.0],["2018-02-28",6.6383,6.6597,6.5633,6.5686,1901400.0],["2018-03-01",6.5579,6.7937,6.5579,6.7133,2781100.0],["2018-03-02",6.7026,6.7454,6.6383,6.7294,2808800.0],["2018-03-05",6.724,6.8472,6.724,6.7937,2300000.0],["2018-03-06",6.7883,6.9276,6.7401,6.8901,2722500.0],["2018-03-07",6.8579,6.9544,6.8579,6.9383,2827900.0],["2018-03-08",6.9597,7.008,6.9062,6.9544,1618900.0],["2018-03-09",6.9705,7.0133,6.9276,6.9973,1749000.0],["2018-03-12",6.9973,7.1098,6.9919,7.099,1959200.0],["2018-03-13",7.1098,7.1794,7.0562,7.0723,2372200.0],["2018-03-14",7.0668,7.105,6.9958,7.0504,1959200.0],["2018-03-15",7.0504,7.0777,6.9903,7.034,1563300.0],["2018-03-16",7.0395,7.1105,6.9849,7.0395,3709700.0],["2018-03-19",7.0395,7.0395,6.9357,7.0286,3072100.0],["2018-03-20",7.034,7.0832,6.9357,6.974,2436000.0],["2018-03-21",6.9576,6.9849,6.8702,6.9248,1982100.0],["2018-03-22",6.9248,7.0395,6.892,6.892,2310700.0],["2018-03-23",6.9084,6.9576,6.761,6.8156,3208800.0],["2018-03-26",6.8593,6.892,6.7883,6.8265,2078800.0],["2018-03-27",6.832,6.974,6.761,6.8866,2674300.0],["2018-03-28",6.9193,7.1159,6.9193,7.0668,5437800.0],["2018-03-29",7.0723,7.1378,7.0286,7.0996,2954900.0],["2018-04-02",7.0996,7.1105,6.8101,6.8374,3943100.0],["2018-04-03",6.8484,7.0231,6.8101,6.974,2482000.0],["2018-04-04",6.9357,7.0613,6.9084,7.0286,2356400.0],["2018-04-05",7.0231,7.0613,6.9303,7.0122,1260000.0],["2018-04-06",7.0013,7.0777,6.9193,6.9303,3117700.0],["2018-04-09",6.9357,6.9849,6.8757,6.9248,1980900.0],["2018-04-10",6.9576,7.0286,6.9412,6.974,3093100.0],["2018-04-11",6.9576,7.034,6.9412,6.9521,2069000.0],["2018-04-12",6.9794,6.9849,6.8101,6.8101,1817000.0],["2018-04-13",6.8265,6.8702,6.7774,6.8538,1245200.0],["2018-04-16",6.8702,6.9357,6.8374,6.892,2112800.0],["2018-04-17",6.892,6.9794,6.8811,6.9521,2740100.0],["2018-04-18",6.9521,6.9849,6.9193,6.9303,1125100.0],["2018-04-19",6.903,6.9139,6.7883,6.8429,1856800.0],["2018-04-20",6.8538,6.8811,6.7719,6.7937,2078400.0],["2018-04-23",6.7883,6.8047,6.69,6.7446,2226300.0],["2018-04-24",6.7774,6.8374,6.75,6.8047,1504500.0],["2018-04-25",6.7664,6.7937,6.7009,6.7446,2554600.0],["2018-04-26",6.7883,6.8593,6.7446,6.8265,1847800.0],["2018-04-27",6.8702,7.0122,6.8593,6.9958,1926000.0],["2018-04-30",7.0122,7.0176,6.9357,6.9794,1908200.0],["2018-05-01",6.9849,7.0832,6.8702,7.0395,2545500.0],["2018-05-02",7.0176,7.0613,6.9139,7.045,1984700.0],["2018-05-03",7.0176,7.1269,6.9576,7.0504,1814900.0],["2018-05-04",7.0504,7.1979,7.045,7.1706,1407800.0],["2018-05-07",7.1596,7.2907,7.1542,7.2579,1820600.0],["2018-05-08",7.247,7.247,7.1542,7.1869,2050300.0],["2018-05-09",7.1815,7.2525,7.1651,7.2197,1627400.0],["2018-05-10",7.2689,7.3508,7.2579,7.3399,1487100.0],["2018-05-11",7.3672,7.3726,7.3126,7.3126,1077400.0],["2018-05-14",7.318,7.3453,7.2525,7.2634,1394700.0],["2018-05-15",7.1924,7.2252,7.176,7.1869,1791000.0],["2018-05-16",7.2143,7.2689,7.1815,7.2197,1827900.0],["2018-05-17",7.2088,7.2361,7.1159,7.1433,1567100.0],["2018-05-18",7.1487,7.1979,7.0996,7.1159,1426800.0],["2018-05-21",7.1433,7.1979,7.0723,7.1651,2095600.0],["2018-05-22",7.1651,7.2088,7.1487,7.1706,1874000.0],["2018-05-23",7.1979,7.3289,7.176,7.2689,2578000.0],["2018-05-24",7.3126,7.3126,7.176,7.247,1710700.0],["2018-05-25",7.2525,7.2962,7.2361,7.2689,1831700.0],["2018-05-29",7.2525,7.3453,7.2416,7.3399,2235300.0],["2018-05-30",7.3344,7.4327,7.2962,7.3999,2256600.0],["2018-05-31",7.4054,7.4436,7.3945,7.4109,2417500.0],["2018-06-01",7.4163,7.46,7.3999,7.4382,1603500.0],["2018-06-04",7.4709,7.4709,7.3999,7.46,1660200.0],["2018-06-05",7.4818,7.4982,7.4163,7.4272,1940000.0],["2018-06-06",7.4163,7.46,7.3945,7.46,1453100.0],["2018-06-07",7.4709,7.5965,7.4655,7.5583,2646400.0],["2018-06-08",7.5638,7.6348,7.5583,7.6238,1953900.0],["2018-06-11",7.6184,7.6348,7.5747,7.6075,1380500.0],["2018-06-12",7.6075,7.7112,7.5911,7.6894,1981600.0],["2018-06-13",7.7339,7.7339,7.5448,7.5726,2000200.0],["2018-06-14",7.6171,7.7339,7.6171,7.6838,1611600.0],["2018-06-15",7.6894,7.7617,7.6894,7.7339,2969500.0],["2018-06-18",7.7227,7.795,7.6727,7.7394,1212300.0],["2018-06-19",7.7227,7.7839,7.7005,7.7283,1760400.0],["2018-06-20",7.7283,7.8339,7.7116,7.8173,1905400.0],["2018-06-21",7.8284,7.8673,7.8061,7.8284,1001500.0],["2018-06-22",7.8284,7.884,7.7895,7.8451,1880400.0],["2018-06-25",7.8506,7.8562,7.7617,7.8173,1929000.0],["2018-06-26",7.8339,7.8562,7.795,7.795,1279300.0],["2018-06-27",7.8117,7.8339,7.7283,7.7283,1201100.0],["2018-06-28",7.7339,7.8228,7.7227,7.8061,1213600.0],["2018-06-29",7.795,7.8506,7.7339,7.8061,1920800.0],["2018-07-02",7.7895,7.8228,7.6671,7.7505,1453400.0],["2018-07-03",7.7505,7.9062,7.7227,7.8506,1028900.0],["2018-07-05",7.8729,7.934,7.8173,7.9285,1241700.0],["2018-07-06",7.9451,8.073,7.934,8.0341,1419500.0],["2018-07-09",8.0397,8.073,7.9229,7.9785,1748300.0],["2018-07-10",7.9785,8.0508,7.9785,7.9952,1595400.0],["2018-07-11",7.9896,8.0675,7.9785,8.0007,1886100.0],["2018-07-12",7.9952,8.0285,7.9563,7.9896,1749900.0],["2018-07-13",7.9952,8.0285,7.9396,7.9729,1341500.0],["2018-07-16",7.9729,7.9785,7.9118,7.9729,1000800.0],["2018-07-17",7.9062,7.9396,7.8284,7.8784,2411300.0],["2018-07-18",7.8562,7.9118,7.7283,7.8228,1577300.0],["2018-07-19",7.8228,8.023,7.795,7.9674,1874600.0],["2018-07-20",7.9451,7.9785,7.8395,7.884,1600100.0],["2018-07-23",7.884,7.8951,7.8173,7.8895,1083200.0],["2018-07-24",7.9118,7.9118,7.8117,7.8451,1600500.0],["2018-07-25",7.8673,7.9229,7.8562,7.884,1231800.0],["2018-07-26",7.884,7.9563,7.8617,7.8951,2499900.0],["2018-07-27",7.9118,7.9285,7.745,7.8117,1564600.0],["2018-07-30",7.8228,7.8673,7.7617,7.8506,1082500.0],["2018-07-31",7.8673,8.0341,7.8673,8.0119,2249600.0],["2018-08-01",7.9451,8.0341,7.8506,8.0285,1298900.0],["2018-08-02",7.9674,8.0285,7.9229,7.9451,1636900.0],["2018-08-03",7.9729,8.1286,7.9563,8.1064,2040100.0],["2018-08-06",8.1175,8.2287,8.1119,8.2231,2660700.0],["2018-08-07",8.2064,8.2843,8.1786,8.2732,1760900.0],["2018-08-08",8.2898,8.2898,8.1842,8.1898,1108700.0],["2018-08-09",8.2064,8.2954,8.2064,8.2176,1406600.0],["2018-08-10",8.1119,8.162,7.9896,7.9952,2876500.0],["2018-08-13",8.0007,8.0397,7.9618,8.023,2078100.0],["2018-08-14",8.0452,8.1231,8.0285,8.1175,2246500.0],["2018-08-15",8.1175,8.2287,8.1119,8.1675,2795900.0],["2018-08-16",8.1675,8.212,8.1119,8.1675,3620200.0],["2018-08-17",8.1786,8.3065,8.162,8.301,2734300.0],["2018-08-20",8.3121,8.3732,8.2898,8.3121,2061600.0],["2018-08-21",8.3343,8.3788,8.2898,8.3399,1566800.0],["2018-08-22",8.2843,8.3399,8.2287,8.2787,1086600.0],["2018-08-23",8.2954,8.301,8.2509,8.2565,773500.0],["2018-08-24",8.2509,8.2954,8.2231,8.2898,1060700.0],["2018-08-27",8.3232,8.3399,8.1842,8.2176,2046600.0],["2018-08-28",8.2176,8.3288,8.2009,8.3232,1254600.0],["2018-08-29",8.3343,8.3621,8.2787,8.3176,1343100.0],["2018-08-30",8.3454,8.3454,8.2898,8.301,1029700.0],["2018-08-31",8.3121,8.3788,8.2843,8.3677,1532900.0],["2018-09-04",8.351,8.3844,8.2454,8.301,2188700.0],["2018-09-05",8.3121,8.3899,8.2565,8.3343,2363700.0],["2018-09-06",8.351,8.3732,8.3065,8.3232,2040300.0],["2018-09-07",8.3121,8.3288,8.2565,8.2787,1675900.0],["2018-09-10",8.3288,8.4344,8.2898,8.4066,2226800.0],["2018-09-11",8.3677,8.4733,8.3399,8.401,2658400.0],["2018-09-12",8.4237,8.435,8.3445,8.3502,2088100.0],["2018-09-13",8.3897,8.435,8.3502,8.3841,1859400.0],["2018-09-14",8.3671,8.3897,8.2201,8.288,2335400.0],["2018-09-17",8.288,8.3219,8.2427,8.3162,2232100.0],["2018-09-18",8.3219,8.3558,8.288,8.3502,2406100.0],["2018-09-19",8.3615,8.3671,8.1862,8.2145,1630100.0],["2018-09-20",8.2145,8.3219,8.1862,8.3162,1658700.0],["2018-09-21",8.3162,8.3671,8.2767,8.3049,2442300.0],["2018-09-24",8.2993,8.3162,8.0788,8.1579,2377300.0],["2018-09-25",8.1466,8.2371,8.1297,8.1862,2272100.0],["2018-09-26",8.1862,8.2145,8.1071,8.1297,1638700.0],["2018-09-27",8.1353,8.2201,8.124,8.1749,1529600.0],["2018-09-28",8.1975,8.4406,8.1919,8.4293,2868200.0],["2018-10-01",8.418,8.4519,8.3106,8.3162,3488300.0],["2018-10-02",8.3162,8.3332,8.2258,8.2314,1410400.0],["2018-10-03",8.2428,8.2654,7.994,8.0618,3649400.0],["2018-10-04",7.994,8.0675,7.9318,7.9883,2597300.0],["2018-10-05",8.011,8.1523,8.0053,8.0788,1409700.0],["2018-10-08",8.1184,8.2597,8.1184,8.2201,1709200.0],["2018-10-09",8.2371,8.271,8.1862,8.2541,1342400.0],["2018-10-10",8.2201,8.3558,8.1975,8.2201,2012200.0],["2018-10-11",8.2258,8.2541,7.977,7.977,3002700.0],["2018-10-12",8.0505,8.0845,7.9035,7.9488,2577700.0],["2018-10-15",7.9488,8.0958,7.9488,8.0505,1427500.0],["2018-10-16",8.0562,8.2484,8.0223,8.2258,1588400.0],["2018-10-17",8.2258,8.3162,8.1919,8.2484,2613600.0],["2018-10-18",8.2541,8.3276,8.2258,8.271,1579800.0],["2018-10-19",8.2823,8.3445,8.2654,8.3219,1608600.0],["2018-10-22",8.3389,8.3784,8.1862,8.2145,1662500.0],["2018-10-23",8.2032,8.3897,8.1749,8.3162,2328800.0],["2018-10-24",8.3332,8.5141,8.2936,8.4519,3289400.0],["2018-10-25",8.4293,8.582,8.3615,8.5254,2463200.0],["2018-10-26",8.5085,8.5367,8.2654,8.3445,2037700.0],["2018-10-29",8.3897,8.5254,8.3445,8.3897,3126300.0],["2018-10-30",8.418,8.565,8.3784,8.5028,3277000.0],["2018-10-31",8.5085,8.5311,8.3671,8.401,2591000.0],["2018-11-01",8.418,8.7968,8.3841,8.7629,3713600.0],["2018-11-02",8.7911,8.8024,8.5198,8.6724,4169700.0],["2018-11-05",8.7176,9.1303,8.7176,9.0851,6143300.0],["2018-11-06",9.1134,9.2604,9.0173,9.2321,5088200.0],["2018-11-07",9.3056,9.4639,9.2491,9.4639,4654700.0],["2018-11-08",9.4243,9.4582,9.2717,9.3791,2586200.0],["2018-11-09",9.3847,9.5261,9.3734,9.4526,3628100.0],["2018-11-12",9.4526,9.5544,9.3452,9.3848,3194000.0],["2018-11-13",9.4469,9.4865,9.3056,9.3508,3878300.0],["2018-11-14",9.3621,9.3621,9.2038,9.2491,2567700.0],["2018-11-15",9.2208,9.2434,9.0568,9.2434,3369300.0],["2018-11-16",9.2321,9.3904,9.1982,9.3904,2498600.0],["2018-11-19",9.3904,9.4526,9.3226,9.3961,2175800.0],["2018-11-20",9.3621,9.4582,9.3452,9.3904,2625900.0],["2018-11-21",9.3791,9.3904,9.3113,9.3282,2021000.0],["2018-11-23",9.3056,9.3678,9.2434,9.3113,1240200.0],["2018-11-26",9.3508,9.3621,9.2547,9.3056,2068800.0],["2018-11-27",9.3169,9.4809,9.2886,9.4526,3058100.0],["2018-11-28",9.4413,9.5996,9.3734,9.577,2625100.0],["2018-11-29",9.5826,9.7126,9.5148,9.6957,4541200.0],["2018-11-30",9.69,9.8031,9.6448,9.7635,5153300.0],["2018-12-03",9.837,9.8596,9.707,9.8144,3742500.0],["2018-12-04",9.8144,9.9049,9.707,9.7635,3914100.0],["2018-12-06",9.7353,9.9049,9.4809,9.8879,3471500.0],["2018-12-07",9.854,9.854,9.5261,9.5939,12131400.0],["2018-12-10",9.6109,9.6561,9.4752,9.5996,3058900.0],["2018-12-11",9.724,9.7805,9.6222,9.6222,5065100.0],["2018-12-12",9.7542,9.8115,9.5533,9.582,4222500.0],["2018-12-13",9.6222,9.7771,9.6222,9.7197,3166200.0],["2018-12-14",9.6796,9.691,9.6107,9.6681,2207300.0],["2018-12-17",9.6968,9.7025,9.2091,9.2435,3526000.0],["2018-12-18",9.2837,9.4845,9.2607,9.3583,3463000.0],["2018-12-19",9.5247,9.6107,9.3353,9.4156,3707800.0],["2018-12-20",9.4386,9.5648,9.3525,9.473,5922100.0],["2018-12-21",9.473,9.6222,9.2837,9.3238,8047600.0],["2018-12-24",9.2378,9.2837,8.7501,8.7787,2761800.0],["2018-12-26",8.796,9.2607,8.7673,9.2607,3801400.0],["2018-12-27",9.1689,9.2435,8.9165,9.2378,3161300.0],["2018-12-28",9.2665,9.3353,9.0771,9.1861,3512300.0],["2018-12-31",9.2378,9.2492,9.0656,9.2263,2794600.0],["2019-01-02",9.0886,9.1115,8.8935,8.9681,3194500.0],["2019-01-03",8.9509,9.341,8.9222,9.2435,5065100.0],["2019-01-04",9.2951,9.4099,9.2033,9.2091,3424400.0],["2019-01-07",9.2665,9.4558,9.1574,9.364,6352100.0],["2019-01-08",9.4443,9.582,9.3755,9.5304,3674700.0],["2019-01-09",9.5992,9.6279,9.4271,9.4673,4513200.0],["2019-01-10",9.4673,9.5419,9.3525,9.4788,4880600.0],["2019-01-11",9.496,9.5361,9.4443,9.5247,2814500.0],["2019-01-14",9.473,9.5361,9.4156,9.4156,5298800.0],["2019-01-15",9.4443,9.5648,9.4386,9.4845,3894100.0],["2019-01-16",9.5074,9.7599,9.5074,9.714,2950400.0],["2019-01-17",9.6796,9.8288,9.6796,9.7771,2569900.0],["2019-01-18",9.8001,9.8345,9.7197,9.8058,2134000.0],["2019-01-22",9.7943,9.8402,9.6509,9.7484,2197000.0],["2019-01-23",9.7542,9.8402,9.7025,9.8345,1779000.0],["2019-01-24",9.8173,9.9148,9.7484,9.846,1775400.0],["2019-01-25",9.8632,10.0697,9.8632,10.064,3344100.0],["2019-01-28",10.0583,10.1386,10.0009,10.1156,2585500.0],["2019-01-29",10.1214,10.2189,10.0927,10.196,2273800.0],["2019-01-30",10.2419,10.3681,10.1902,10.3279,2789900.0],["2019-01-31",10.3566,10.4427,10.2361,10.4427,4405200.0],["2019-02-01",10.5001,10.5288,10.0181,10.1386,4586300.0],["2019-02-04",10.1042,10.3107,9.9951,10.3107,4140600.0],["2019-02-05",10.3337,10.3738,10.2189,10.3681,4365600.0],["2019-02-06",10.3853,10.4312,10.2419,10.2419,3486800.0],["2019-02-07",10.3509,10.5402,10.196,10.5402,3896500.0],["2019-02-08",10.4943,10.5976,10.4312,10.5919,2405100.0],["2019-02-11",10.5804,10.6493,10.4829,10.6091,4413700.0],["2019-02-12",10.5747,10.6033,10.3853,10.414,5575200.0],["2019-02-13",10.5517,10.6148,10.414,10.5345,4477200.0],["2019-02-14",10.5345,10.5861,10.4829,10.5173,3219800.0],["2019-02-15",10.5517,10.5919,10.4829,10.5345,5575200.0],["2019-02-19",10.5632,10.6492,10.5574,10.6033,3113800.0],["2019-02-20",10.5976,10.6033,10.3394,10.4656,4138200.0],["2019-02-21",10.4427,10.5288,10.3738,10.5115,2596600.0],["2019-02-22",10.5689,10.6722,10.4943,10.6148,2561200.0],["2019-02-25",10.6206,10.6378,10.546,10.5747,2723800.0],["2019-02-26",10.5976,10.6148,10.4771,10.4886,2155300.0],["2019-02-27",10.4714,10.5115,10.3509,10.4771,2791200.0],["2019-02-28",10.4542,10.6033,10.4255,10.4599,3347900.0],["2019-03-01",10.4886,10.5402,10.282,10.3738,3703400.0],["2019-03-04",10.4083,10.5115,10.3279,10.5115,3291000.0],["2019-03-05",10.4943,10.546,10.4312,10.4427,3635000.0],["2019-03-06",10.4427,10.4599,10.3394,10.3738,2834800.0],["2019-03-07",10.4083,10.5288,10.3853,10.414,5725100.0],["2019-03-08",10.3853,10.4829,10.3107,10.3509,3552100.0],["2019-03-11",10.3968,10.6263,10.3968,10.6091,3706100.0],["2019-03-12",10.6148,10.6435,10.4599,10.4714,4737100.0],["2019-03-13",10.5063,10.6924,10.5005,10.6168,3829400.0],["2019-03-14",10.6634,10.7623,10.6459,10.7448,4664200.0],["2019-03-15",10.7448,10.7681,10.6284,10.6459,7376300.0],["2019-03-18",10.6517,10.6924,10.5121,10.6052,2966000.0],["2019-03-19",10.5994,10.6226,10.5121,10.5877,4773400.0],["2019-03-20",10.5877,10.7215,10.4539,10.6692,3065500.0],["2019-03-21",10.6343,10.9775,10.6168,10.96,2732800.0],["2019-03-22",10.9368,10.9891,10.7739,10.7855,2640000.0],["2019-03-25",10.7797,10.867,10.6924,10.8437,2227400.0],["2019-03-26",10.9019,10.9659,10.8262,10.8553,3987600.0],["2019-03-27",10.8786,10.9077,10.7506,10.7855,3019900.0],["2019-03-28",10.8553,10.8961,10.7797,10.8728,3530800.0],["2019-03-29",10.8786,10.9077,10.7448,10.7681,5302700.0],["2019-04-01",10.7797,10.9019,10.675,10.9019,3781400.0],["2019-04-02",10.9077,10.9717,10.7913,10.9542,3108700.0],["2019-04-03",10.9542,11.0066,10.8728,10.96,2987600.0],["2019-04-04",10.96,10.9717,10.7972,10.867,3779700.0],["2019-04-05",10.8495,10.9135,10.8146,10.9077,1613800.0],["2019-04-08",10.9077,10.9077,10.7739,10.8321,2526800.0],["2019-04-09",10.8146,10.8495,10.7564,10.7623,1885600.0],["2019-04-10",10.8495,10.9717,10.8321,10.9484,2558800.0],["2019-04-11",10.96,10.9949,10.8961,10.9659,2201700.0],["2019-04-12",10.9251,10.9368,10.803,10.9135,2116900.0],["2019-04-15",10.867,10.9077,10.6866,10.7099,4403000.0],["2019-04-16",10.7157,10.7855,10.3725,10.4423,4132300.0],["2019-04-17",10.483,10.483,10.0176,10.0409,5187600.0],["2019-04-18",10.0525,10.07,9.9944,10.0293,5166600.0],["2019-04-22",10.006,10.0118,9.7907,9.878,4520000.0],["2019-04-23",9.9304,10.0409,9.9071,10.0176,4438800.0],["2019-04-24",10.0351,10.2212,10.006,10.198,2902000.0],["2019-04-25",10.198,10.2445,10.0932,10.1572,2006300.0],["2019-04-26",10.2387,10.2561,10.1572,10.1689,2657100.0],["2019-04-29",10.1747,10.1921,10.0351,10.0351,2123100.0],["2019-04-30",10.0525,10.2329,10.0176,10.1572,2952300.0],["2019-05-01",10.2096,10.2794,10.1282,10.1398,2966100.0],["2019-05-02",10.0409,10.4365,9.9944,10.2678,3601800.0],["2019-05-03",10.3667,10.5528,10.3201,10.5296,3346600.0],["2019-05-06",10.3725,10.5237,10.2969,10.4248,2948300.0],["2019-05-07",10.3958,10.419,10.198,10.262,3221200.0],["2019-05-08",10.3318,10.3783,10.2561,10.2561,2614800.0],["2019-05-09",10.262,10.291,10.134,10.2387,1708200.0],["2019-05-10",10.227,10.4307,10.2154,10.4016,2030600.0],["2019-05-13",10.3085,10.4656,10.3027,10.4365,2187400.0],["2019-05-14",10.4365,10.4772,10.3841,10.4597,2201800.0],["2019-05-15",10.5005,10.5645,10.4539,10.5237,2452100.0],["2019-05-16",10.4714,10.6575,10.4423,10.611,2147500.0],["2019-05-17",10.5761,10.6343,10.5121,10.611,2016400.0],["2019-05-20",10.611,10.611,10.4423,10.4597,2454000.0],["2019-05-21",10.5412,10.6226,10.5179,10.5935,1956900.0],["2019-05-22",10.5586,10.6808,10.547,10.6401,2283300.0],["2019-05-23",10.5819,10.7215,10.5412,10.7157,3654600.0],["2019-05-24",10.7448,10.9426,10.7273,10.9135,3003900.0],["2019-05-28",10.9484,10.96,10.4947,10.4947,6738800.0],["2019-05-29",10.5121,10.5121,10.2678,10.2969,3024200.0],["2019-05-30",10.3376,10.4016,10.2561,10.3259,2063800.0],["2019-05-31",10.2794,10.3899,10.2561,10.3434,2880100.0],["2019-06-03",10.4132,10.4423,10.2794,10.4248,3590400.0],["2019-06-04",10.3725,10.3783,10.1921,10.3492,4525600.0],["2019-06-05",10.4074,10.547,10.4074,10.5354,2991800.0],["2019-06-06",10.5237,10.6692,10.4132,10.6575,4764400.0],["2019-06-07",10.6983,10.7739,10.6168,10.6634,4247200.0],["2019-06-10",10.6634,10.7041,10.4772,10.4772,1837600.0],["2019-06-11",10.4888,10.5237,10.3608,10.483,2846600.0],["2019-06-12",10.5066,10.601,10.483,10.542,2256800.0],["2019-06-13",10.5597,10.6718,10.542,10.6364,2097700.0],["2019-06-14",10.6069,10.7426,10.5892,10.6423,1572300.0],["2019-06-17",10.6659,10.7721,10.6659,10.6954,2634400.0],["2019-06-18",10.7426,10.8252,10.66,10.7308,2336300.0],["2019-06-19",10.7072,10.8252,10.6305,10.7839,2893300.0],["2019-06-20",10.8547,10.9609,10.8311,10.8724,2864600.0],["2019-06-21",10.8488,10.8488,10.6659,10.7426,7836300.0],["2019-06-24",10.7662,10.778,10.6246,10.6423,2097400.0],["2019-06-25",10.6777,10.7426,10.4948,10.4948,3834000.0],["2019-06-26",10.4948,10.5243,10.076,10.0937,4381600.0],["2019-06-27",10.1645,10.2647,10.1409,10.247,2710700.0],["2019-06-28",10.2529,10.365,10.2293,10.2883,5442300.0],["2019-07-01",10.3591,10.3591,10.0878,10.3001,2493400.0],["2019-07-02",10.4594,10.719,10.3591,10.6541,5375000.0],["2019-07-03",10.7072,10.8783,10.7072,10.8134,1739700.0],["2019-07-05",10.6954,10.8311,10.5007,10.7898,1899900.0],["2019-07-08",10.7721,10.896,10.7544,10.8429,2010500.0],["2019-07-09",10.8193,10.9373,10.8193,10.8783,1808300.0],["2019-07-10",10.9432,11.0611,10.8901,11.0081,2114300.0],["2019-07-11",11.0316,11.0552,10.8311,10.8842,2619800.0],["2019-07-12",10.896,10.9491,10.8252,10.9196,1817100.0],["2019-07-15",10.9078,10.955,10.7367,10.7898,2523800.0],["2019-07-16",10.3237,10.5774,10.3237,10.5361,41779700.0],["2019-07-17",10.5479,10.7367,10.4594,10.5715,10815400.0],["2019-07-18",10.5892,10.7485,10.5243,10.7367,15837400.0],["2019-07-19",10.7308,10.7662,10.306,10.3178,6362300.0],["2019-07-22",10.3709,10.4417,10.306,10.3473,4098200.0],["2019-07-23",10.3886,10.4476,10.3532,10.4122,3249800.0],["2019-07-24",10.5951,10.6069,10.3886,10.424,12421300.0],["2019-07-25",10.3945,10.4417,10.2942,10.3886,5887600.0],["2019-07-26",10.4417,10.5184,10.3768,10.5125,5751500.0],["2019-07-29",10.6128,10.6246,10.4299,10.4476,3666300.0],["2019-07-30",10.4417,10.5656,10.4004,10.4653,3395200.0],["2019-07-31",10.4535,10.5302,10.3237,10.3237,4242400.0],["2019-08-01",10.5007,10.6305,10.3473,10.5302,3540000.0],["2019-08-02",10.4417,10.5892,10.3591,10.542,3282600.0],["2019-08-05",10.4653,10.5007,10.0642,10.2234,3378300.0],["2019-08-06",10.2529,10.4299,10.2175,10.3119,3864800.0],["2019-08-07",10.4063,10.5951,10.2411,10.5243,4055600.0],["2019-08-08",10.5243,10.7367,10.424,10.7367,5243900.0],["2019-08-09",10.7072,10.7426,10.5892,10.6836,3135700.0],["2019-08-12",10.7249,10.7308,10.5184,10.5243,4640000.0],["2019-08-13",10.542,10.5656,10.4122,10.5302,3432800.0],["2019-08-14",10.4712,10.4948,10.3768,10.3945,3976100.0],["2019-08-15",10.4181,10.5243,10.3532,10.5125,2945100.0],["2019-08-16",10.542,10.7367,10.5243,10.7072,3157700.0],["2019-08-19",10.778,10.8547,10.6954,10.7957,1690500.0],["2019-08-20",10.8488,10.8547,10.7426,10.7662,2391700.0],["2019-08-21",10.778,10.8724,10.7013,10.837,2647400.0],["2019-08-22",10.8311,10.9255,10.7957,10.9078,1623300.0],["2019-08-23",10.8783,11.0317,10.7839,10.8016,2580900.0],["2019-08-26",10.8901,10.9255,10.8134,10.9255,1542200.0],["2019-08-27",11.0257,11.1142,10.8547,10.8606,3239600.0],["2019-08-28",10.8724,10.9727,10.8311,10.8901,2202500.0],["2019-08-29",10.955,11.0611,10.9255,11.0611,1122500.0],["2019-08-30",11.0552,11.0611,10.9432,10.9668,2887700.0],["2019-09-03",10.9903,11.2027,10.9373,11.1732,4097700.0],["2019-09-04",11.2381,11.3207,11.1909,11.2617,4350700.0],["2019-09-05",11.2676,11.3148,11.1378,11.2027,4368100.0],["2019-09-06",11.2086,11.362,11.2086,11.3384,4056300.0],["2019-09-09",11.3325,11.3384,11.2381,11.2794,2746200.0],["2019-09-10",11.2086,11.244,10.9432,11.1378,15030100.0],["2019-09-11",11.1019,11.2335,11.072,11.2036,3784500.0],["2019-09-12",11.3053,11.3771,11.2455,11.3292,2462500.0],["2019-09-13",11.3412,11.413,10.9943,11.0421,4515400.0],["2019-09-16",11.0661,11.2814,11.0302,11.2515,2415100.0],["2019-09-17",11.2993,11.407,11.2874,11.395,2248000.0],["2019-09-18",11.425,11.4788,11.1737,11.2993,3947100.0],["2019-09-19",11.3831,11.3831,11.3053,11.3352,2134300.0],["2019-09-20",11.3711,11.4309,11.2814,11.3891,7667100.0],["2019-09-23",11.425,11.425,11.2993,11.407,5090700.0],["2019-09-24",11.425,11.6104,11.407,11.5745,4926500.0],["2019-09-25",11.5745,11.6881,11.5625,11.6762,3481200.0],["2019-09-26",11.748,11.748,11.6403,11.7121,3367500.0],["2019-09-27",11.724,11.7659,11.5865,11.6463,2844100.0],["2019-09-30",11.6642,11.724,11.6283,11.7001,2662000.0],["2019-10-01",11.7001,11.73,11.5386,11.5506,2809200.0],["2019-10-02",11.5685,11.6044,11.407,11.4608,2647400.0],["2019-10-03",11.4489,11.6283,11.413,11.5506,2853100.0],["2019-10-04",11.5446,11.6463,11.5147,11.6463,3219900.0],["2019-10-07",11.5805,11.8257,11.5805,11.7599,3409800.0],["2019-10-08",11.8138,11.8975,11.6941,11.8317,3983600.0],["2019-10-09",11.8796,11.9095,11.7659,11.8257,2458400.0],["2019-10-10",11.8496,11.8975,11.7121,11.8616,1889300.0],["2019-10-11",11.8915,11.9753,11.8138,11.8257,3035500.0],["2019-10-14",11.8377,11.9274,11.6702,11.736,2484600.0],["2019-10-15",11.7779,11.8138,11.6881,11.7599,2192200.0],["2019-10-16",11.7121,11.7659,11.6642,11.724,3084000.0],["2019-10-17",11.742,11.9454,11.724,11.9214,2286700.0],["2019-10-18",11.9095,12.059,11.8975,12.0231,2319300.0],["2019-10-21",12.0231,12.1547,11.9872,12.1368,5711700.0],["2019-10-22",12.2085,12.2265,12.053,12.1069,4614200.0],["2019-10-23",12.1009,12.2923,12.0291,12.2624,4331600.0],["2019-10-24",12.2923,12.3162,12.1547,12.2863,3484800.0],["2019-10-25",12.2385,12.2624,12.0829,12.2325,2877300.0],["2019-10-28",12.1786,12.2624,12.0949,12.2086,3379800.0],["2019-10-29",12.2026,12.3521,12.2026,12.2684,2973300.0],["2019-10-30",12.2923,12.3342,12.2205,12.3043,2500700.0],["2019-10-31",12.3162,12.5016,12.2325,12.4,3277500.0],["2019-11-01",12.4119,12.5136,12.3342,12.4538,3566600.0],["2019-11-04",12.4119,12.4478,12.2205,12.2265,4020800.0],["2019-11-05",11.8556,11.8915,11.4549,11.4728,13380400.0],["2019-11-06",11.4908,11.73,11.3292,11.6283,43681000.0],["2019-11-07",11.6343,11.7181,11.413,11.6164,8440500.0],["2019-11-08",11.6283,11.9573,11.6104,11.9334,17648900.0],["2019-11-11",11.9633,12.0171,11.8138,11.9155,5119000.0],["2019-11-12",11.9573,11.9932,11.7839,11.8197,6794600.0],["2019-11-13",11.8257,11.9454,11.7779,11.7958,4875100.0],["2019-11-14",11.8317,11.9334,11.8078,11.9155,4573500.0],["2019-11-15",11.9394,12.1128,11.8736,12.1128,8362800.0],["2019-11-18",12.1308,12.3521,12.1188,12.2923,4448100.0],["2019-11-19",12.3162,12.382,12.2026,12.2325,4971500.0],["2019-11-20",12.2205,12.3043,12.1009,12.2564,5846300.0],["2019-11-21",12.2325,12.2624,11.7958,11.8975,4870000.0],["2019-11-22",11.9214,11.9872,11.748,11.7839,5444100.0],["2019-11-25",11.9214,12.059,11.8197,11.9513,6108300.0],["2019-11-26",12.0291,12.4239,12.0112,12.4119,28638700.0],["2019-11-27",12.376,12.4538,12.3102,12.4538,6008500.0],["2019-11-29",12.4179,12.5914,12.394,12.4179,2660600.0],["2019-12-02",12.3701,12.4,12.2145,12.2983,3516400.0],["2019-12-03",12.2803,12.6153,12.2803,12.5734,4365800.0],["2019-12-04",12.5076,12.6273,12.4837,12.5974,4993700.0],["2019-12-05",12.5615,12.7409,12.5615,12.7349,3093000.0],["2019-12-06",12.7708,12.8785,12.6871,12.723,3675700.0],["2019-12-09",12.729,12.9024,12.729,12.7948,4739800.0],["2019-12-10",12.7947,12.9383,12.7888,12.8546,6420800.0],["2019-12-11",12.8546,12.8848,12.5276,12.5579,5359200.0],["2019-12-12",12.5155,12.57,12.1825,12.2672,5151100.0],["2019-12-13",12.2309,12.3762,11.9887,12.0311,7201700.0],["2019-12-16",12.0856,12.2249,11.9766,12.1885,6243100.0],["2019-12-17",12.237,12.3036,12.019,12.0432,3976400.0],["2019-12-18",12.0553,12.1946,12.0553,12.1583,4313700.0],["2019-12-19",12.1885,12.346,12.1643,12.3157,3645300.0],["2019-12-20",12.4913,12.6426,12.4307,12.5337,16244700.0],["2019-12-23",12.5458,12.6245,12.3338,12.352,2329900.0],["2019-12-24",12.3823,12.5034,12.352,12.3641,1310900.0],["2019-12-26",12.4671,12.5337,12.4186,12.5337,2237900.0],["2019-12-27",12.5337,12.5397,12.4428,12.5397,1983500.0],["2019-12-30",12.4792,12.6063,12.4671,12.5882,1798200.0],["2019-12-31",12.6063,12.8182,12.6003,12.7819,3760100.0],["2020-01-02",12.8182,12.8364,12.4428,12.5882,3193600.0],["2020-01-03",12.4913,12.7032,12.4731,12.6729,2602800.0],["2020-01-06",12.6366,12.8182,12.5882,12.7335,4790200.0],["2020-01-07",12.685,12.7153,12.5155,12.6245,2281400.0],["2020-01-08",12.6245,12.6971,12.5821,12.6669,2336900.0],["2020-01-09",12.7456,12.8848,12.6245,12.7637,3327400.0],["2020-01-10",12.7456,12.903,12.7214,12.8848,2456100.0],["2020-01-13",12.8848,13.1452,12.8667,13.1331,3997500.0],["2020-01-14",13.1391,13.1391,12.9151,13.0181,5200400.0],["2020-01-15",13.0725,13.3208,13.0362,13.2421,4499600.0],["2020-01-16",13.2784,13.4964,13.2481,13.4601,2951900.0],["2020-01-17",13.4782,13.5509,13.4177,13.4964,2222900.0],["2020-01-21",13.4903,13.6114,13.4419,13.5569,3506700.0],["2020-01-22",13.6235,13.7144,13.5146,13.5448,2192700.0],["2020-01-23",13.5267,13.5933,13.4479,13.563,2872600.0],["2020-01-24",13.569,13.6599,13.5024,13.563,2800200.0],["2020-01-27",13.4419,13.678,13.4116,13.5872,3945000.0],["2020-01-28",13.5993,13.7265,13.563,13.6235,3357400.0],["2020-01-29",13.6599,13.8173,13.5812,13.7568,3873400.0],["2020-01-30",13.6235,13.7023,13.4964,13.6114,5018600.0],["2020-01-31",13.6114,13.6417,13.3935,13.4116,3780300.0],["2020-02-03",13.4722,13.7083,13.448,13.569,3815900.0],["2020-02-04",13.6296,13.7749,13.5812,13.7023,2304200.0],["2020-02-05",13.7446,13.7931,13.6175,13.781,3415600.0],["2020-02-06",13.7991,14.0111,13.7628,13.8718,2492100.0],["2020-02-07",14.0474,14.2351,14.0171,14.0958,3427800.0],["2020-02-10",14.12,14.2896,14.12,14.2593,2441800.0],["2020-02-11",14.338,14.3865,14.2593,14.2835,2449600.0],["2020-02-12",14.2896,14.3017,13.9989,14.1443,6771100.0],["2020-02-13",14.1261,14.3865,14.1019,14.2956,3527500.0],["2020-02-14",14.338,14.5863,14.3017,14.5802,2705400.0],["2020-02-18",14.6044,14.7074,14.4167,14.6105,4234500.0],["2020-02-19",14.6226,14.6408,14.3925,14.4107,4344300.0],["2020-02-20",14.4167,14.6226,14.3683,14.6165,4408400.0],["2020-02-21",14.5742,14.6771,14.5439,14.6226,3345400.0],["2020-02-24",14.4107,14.6105,14.3744,14.4954,3401300.0],["2020-02-25",14.5197,14.5499,14.0595,14.0716,3699600.0],["2020-02-26",14.0171,14.2835,13.9505,14.0534,3436300.0],["2020-02-27",13.8536,13.89,13.012,13.012,6566100.0],["2020-02-28",12.7092,12.8848,12.1643,12.794,11163800.0],["2020-03-02",12.9333,13.4903,12.7516,13.4903,6574400.0],["2020-03-03",13.5509,14.0111,13.3269,13.4722,9058700.0],["2020-03-04",13.8597,14.1685,13.7446,14.1564,4441200.0],["2020-03-05",13.8657,14.2048,13.7689,14.1927,4606100.0],["2020-03-06",13.7931,14.0958,13.4601,13.9384,5039600.0],["2020-03-09",13.1936,13.2481,12.794,12.8606,8437400.0],["2020-03-10",13.1694,13.23,12.2127,13.1755,7144300.0],["2020-03-11",12.8444,12.9057,11.7837,12.0167,8026000.0],["2020-03-12",10.9315,11.3301,10.1468,10.2571,7758300.0],["2020-03-13",10.9315,11.0787,10.1713,10.9867,6349100.0],["2020-03-16",8.8899,9.7053,8.3136,8.4117,8435400.0],["2020-03-17",8.5895,9.27,7.5718,9.1781,9849000.0],["2020-03-18",8.5405,9.2087,8.2216,8.5711,8939100.0],["2020-03-19",8.4362,9.4908,7.8906,9.1781,5961100.0],["2020-03-20",9.4049,9.6011,8.4608,8.6263,7304900.0],["2020-03-23",8.283,8.5527,7.7557,7.9764,6942900.0],["2020-03-24",8.7366,9.0861,7.9274,8.7244,10932500.0],["2020-03-25",8.9328,10.2939,8.8225,9.7667,6558700.0],["2020-03-26",9.8218,10.8764,9.7728,10.766,6491600.0],["2020-03-27",10.2694,11.4649,10.159,10.8396,7701700.0],["2020-03-30",10.674,10.8396,10.0487,10.7844,5479600.0],["2020-03-31",10.6863,10.7721,10.1284,10.6005,6481600.0],["2020-04-01",9.9445,9.9812,9.1965,9.3252,5595700.0],["2020-04-02",9.1719,9.6808,8.988,9.2149,4057300.0],["2020-04-03",9.1106,9.3252,8.706,8.8286,5200800.0],["2020-04-06",9.454,10.0303,9.3497,9.8096,4646500.0],["2020-04-07",10.7476,11.2136,10.3981,10.6495,5753200.0],["2020-04-08",10.8702,11.189,10.674,11.1093,6412900.0],["2020-04-09",11.5017,11.747,11.1093,11.2136,10857000.0],["2020-04-13",11.2136,11.2687,10.3797,10.7108,5289700.0],["2020-04-14",11.0174,11.2626,10.8518,10.8641,4070400.0],["2020-04-15",10.4227,10.674,10.3184,10.392,5291300.0],["2020-04-16",10.4901,10.533,10.0732,10.2633,4819700.0],["2020-04-17",10.674,10.8089,10.2755,10.5269,4213500.0],["2020-04-20",10.3246,10.4288,10.1345,10.1468,3773600.0],["2020-04-21",9.8096,9.9812,9.3804,9.4846,5231100.0],["2020-04-22",9.7299,9.7605,9.3927,9.5337,2988200.0],["2020-04-23",9.5827,9.8157,9.4417,9.6011,4113800.0],["2020-04-24",9.6808,9.828,9.4969,9.7299,3897300.0],["2020-04-27",9.8096,10.0732,9.7299,9.9996,3122500.0],["2020-04-28",10.3123,10.5453,10.0609,10.0916,6785500.0],["2020-04-29",10.3981,10.7108,10.1958,10.6066,3955900.0],["2020-04-30",10.4227,10.7476,10.3552,10.5085,6296900.0],["2020-05-01",10.1652,10.3736,9.969,10.2203,4692500.0],["2020-05-04",9.9261,10.1836,9.8464,10.1406,3006400.0],["2020-05-05",10.2755,10.484,10.2387,10.2755,2671000.0],["2020-05-06",10.3062,10.4227,10.159,10.1958,3618100.0],["2020-05-07",10.3614,10.5575,10.2939,10.4043,3821100.0],["2020-05-08",10.6127,11.0112,10.5453,10.9745,3720800.0],["2020-05-11",10.8212,11.14,10.766,10.8641,4363200.0],["2020-05-12",10.9438,11.0174,10.3062,10.3062,4012100.0],["2020-05-13",10.2387,10.3307,9.9812,10.0487,4533000.0],["2020-05-14",9.8096,10.0303,9.5337,9.9506,3848200.0],["2020-05-15",9.8157,9.9812,9.6563,9.828,5416700.0],["2020-05-18",10.343,10.9009,10.3246,10.766,5301400.0],["2020-05-19",10.7047,10.9377,10.5821,10.7108,3773100.0],["2020-05-20",10.8028,10.8212,10.5575,10.6434,3722600.0],["2020-05-21",10.5576,10.7721,10.5392,10.6556,3674600.0],["2020-05-22",10.6618,10.7783,10.5698,10.7108,2874700.0],["2020-05-26",11.1706,11.4404,11.0174,11.2565,4590500.0],["2020-05-27",11.563,11.6489,11.1216,11.3362,4022300.0],["2020-05-28",11.4833,11.5324,11.0726,11.1277,4771700.0],["2020-05-29",11.0358,11.232,10.9254,11.0848,5590400.0],["2020-06-01",11.0358,11.5017,11.0051,11.4588,2975300.0],["2020-06-02",11.5692,11.6305,11.3362,11.3852,2799800.0],["2020-06-03",11.5446,12.0474,11.5017,12.0229,5301200.0],["2020-06-04",11.9493,11.9799,11.5876,11.9064,4239600.0],["2020-06-05",12.3907,12.5256,12.1577,12.2865,3552000.0],["2020-06-08",12.3907,12.8137,12.311,12.777,3770800.0],["2020-06-09",12.4152,12.7034,12.262,12.5562,2864500.0],["2020-06-10",12.4949,12.5501,12.0903,12.311,3314900.0],["2020-06-11",11.7408,11.8328,11.3178,11.4036,4287400.0],["2020-06-12",11.9677,11.9677,11.5262,11.8818,4472100.0],["2020-06-15",11.4527,12.262,11.373,12.1577,4855300.0],["2020-06-16",12.5685,12.7524,12.2313,12.4152,4938800.0],["2020-06-17",12.4712,12.4836,12.2475,12.2475,2680600.0],["2020-06-18",12.0797,12.4152,12.03,12.1978,3022700.0],["2020-06-19",12.3531,12.4152,11.8684,11.9616,9993700.0],["2020-06-22",11.9119,12.0362,11.682,11.8436,2513800.0],["2020-06-23",12.0113,12.0486,11.6137,11.6571,3001500.0],["2020-06-24",11.4956,11.5764,10.9115,11.0917,3661100.0],["2020-06-25",10.9798,11.4272,10.9363,11.4148,4049600.0],["2020-06-26",11.3465,11.5018,11.2533,11.3465,5267200.0],["2020-06-29",11.4397,11.4707,11.1725,11.4583,2901100.0],["2020-06-30",11.4894,11.7566,11.4894,11.682,3248900.0],["2020-07-01",11.7131,12.0486,11.6572,12.0113,2846900.0],["2020-07-02",12.2475,12.291,11.7876,11.8249,3040800.0],["2020-07-06",12.0859,12.148,11.7628,11.8187,3133300.0],["2020-07-07",11.6074,11.7131,11.4397,11.4459,3573000.0],["2020-07-08",11.4645,11.595,11.3465,11.421,2109400.0],["2020-07-09",11.3837,11.4148,10.8991,11.1911,2873500.0],["2020-07-10",10.8742,11.0979,10.8742,11.0171,3997400.0],["2020-07-13",11.0668,11.4769,11.0171,11.16,4665100.0],["2020-07-14",11.1911,11.3465,11.16,11.3402,3382300.0],["2020-07-15",11.6323,11.6571,11.3092,11.3651,2637900.0],["2020-07-16",11.3278,11.3837,11.1911,11.2595,2420200.0],["2020-07-17",11.3775,11.7131,11.2843,11.6634,1595700.0],["2020-07-20",11.6509,11.6882,11.3402,11.4148,2388500.0],["2020-07-21",11.5267,11.6634,11.3527,11.3775,2474500.0],["2020-07-22",11.4024,11.9989,11.3589,11.9678,3580600.0],["2020-07-23",11.8436,12.0548,11.6944,11.8125,2178700.0],["2020-07-24",11.8063,11.8933,11.6571,11.7566,2708700.0],["2020-07-27",11.7566,12.0175,11.6385,12.0051,2182700.0],["2020-07-28",11.9989,12.3096,11.8809,12.2288,3525200.0],["2020-07-29",12.4277,12.6265,12.3282,12.6141,4151800.0],["2020-07-30",12.4774,12.8751,12.4277,12.7881,3702000.0],["2020-07-31",12.7384,12.7819,12.1356,12.5084,3783900.0],["2020-08-03",12.5022,12.5022,12.2102,12.3655,2154100.0],["2020-08-04",12.3717,12.5395,12.2972,12.4152,2158300.0],["2020-08-05",12.4712,12.5333,12.2412,12.3034,1493700.0],["2020-08-06",12.2723,12.4898,12.2288,12.2475,3107500.0],["2020-08-07",12.2412,12.5147,12.1978,12.3469,2703700.0],["2020-08-10",12.3469,12.5395,12.3096,12.3717,2349400.0],["2020-08-11",12.4898,12.5395,12.0797,12.148,2919500.0],["2020-08-12",12.2412,12.2599,12.0176,12.1232,2347100.0],["2020-08-13",12.0548,12.235,11.8249,11.8498,1920100.0],["2020-08-14",11.8374,12.0113,11.8125,11.9181,2705800.0],["2020-08-17",11.9616,12.1045,11.8995,12.0113,2234100.0],["2020-08-18",11.9616,12.03,11.8436,11.9803,3719400.0],["2020-08-19",11.9989,11.9989,11.5391,11.5826,3615500.0],["2020-08-20",11.508,11.7255,11.4024,11.6199,8169900.0],["2020-08-21",11.6696,11.7317,11.3402,11.421,4348600.0],["2020-08-24",11.6199,11.6882,11.3962,11.682,4024800.0],["2020-08-25",11.7193,11.7379,11.5329,11.7069,3035800.0],["2020-08-26",11.7131,11.7255,11.3651,11.421,4878500.0],["2020-08-27",11.4832,11.7069,11.4645,11.6074,4840700.0],["2020-08-28",11.6696,11.6696,11.5018,11.5391,4029000.0],["2020-08-31",11.5267,11.6012,11.4645,11.5453,4783600.0],["2020-09-01",11.4832,11.6385,11.3527,11.5267,3461800.0],["2020-09-02",11.5267,11.6323,11.4583,11.5888,6486400.0],["2020-09-03",11.6261,11.7255,11.4272,11.4707,4956800.0],["2020-09-04",11.4894,11.6012,11.216,11.4335,4495000.0],["2020-09-08",11.4335,11.5142,11.2967,11.3216,4130800.0],["2020-09-09",11.4541,11.6307,11.3468,11.555,5071200.0],["2020-09-10",11.5487,11.7568,11.5234,11.5865,3893000.0],["2020-09-11",11.6496,11.6874,11.3784,11.4856,1712900.0],["2020-09-14",11.5487,11.7127,11.4793,11.5802,5090600.0],["2020-09-15",11.6748,11.7631,11.5108,11.555,3517600.0],["2020-09-16",11.6054,11.6685,11.391,11.4162,4097700.0],["2020-09-17",11.2838,11.3721,11.0504,11.0693,4921500.0],["2020-09-18",11.0378,11.0819,10.6972,10.7287,8039800.0],["2020-09-21",10.6467,10.6972,10.2935,10.59,5023500.0],["2020-09-22",10.5836,10.7476,10.508,10.5269,4309500.0],["2020-09-23",10.5458,10.5458,10.1548,10.2494,11093300.0],["2020-09-24",10.2746,10.7729,10.2431,10.6593,7095500.0],["2020-09-25",10.5458,10.8296,10.508,10.8107,4016300.0],["2020-09-28",10.981,11.1261,10.8612,11.1008,3651000.0],["2020-09-29",11.1008,11.1072,10.8927,11.0945,3877300.0],["2020-09-30",11.1576,11.2901,10.9936,11.1198,5330500.0],["2020-10-01",11.1828,11.473,11.0882,11.4667,3798700.0],["2020-10-02",11.2901,11.7442,11.1702,11.7063,4135700.0],["2020-10-05",11.782,11.8262,11.4919,11.7947,3423800.0],["2020-10-06",11.8262,11.9713,11.6496,11.7505,4283800.0],["2020-10-07",11.8325,11.8325,11.5171,11.5928,2703500.0],["2020-10-08",11.6054,11.801,11.5739,11.7947,2396200.0],["2020-10-09",11.9271,11.946,11.6685,11.7253,3160900.0],["2020-10-12",11.7694,11.8514,11.6937,11.8199,2958600.0],["2020-10-13",11.7,11.7946,11.5865,11.7442,2982000.0],["2020-10-14",11.6937,11.7127,11.4793,11.5045,2150800.0],["2020-10-15",11.4604,11.7127,11.3594,11.555,2309000.0],["2020-10-16",11.4351,11.5361,11.2901,11.3847,2160700.0],["2020-10-19",11.4667,11.4667,11.1324,11.1513,3940900.0],["2020-10-20",11.2585,11.4477,11.2396,11.2901,1863600.0],["2020-10-21",11.2333,11.3153,11.1198,11.2522,2350800.0],["2020-10-22",11.2459,11.3279,11.1639,11.3216,2257400.0],["2020-10-23",11.4099,11.5487,11.3153,11.5424,2451300.0],["2020-10-26",11.4099,11.4919,11.309,11.4604,2766900.0],["2020-10-27",11.4288,11.5613,11.2901,11.2901,2702400.0],["2020-10-28",11.0693,11.227,10.8359,10.8422,2772100.0],["2020-10-29",10.8738,11.4919,10.8044,11.4414,2911500.0],["2020-10-30",11.3342,11.3973,11.0441,11.2396,3032600.0],["2020-11-02",11.3468,11.7442,11.2838,11.7442,3261200.0],["2020-11-03",11.864,12.0785,11.7631,12.028,3304600.0],["2020-11-04",11.9271,12.11,11.8766,11.9208,2314500.0],["2020-11-05",12.0722,12.11,11.8199,11.8451,1955500.0],["2020-11-06",11.8451,12.1542,11.8136,11.8514,2919500.0],["2020-11-09",12.6146,13.4661,12.0343,12.1037,8824300.0],["2020-11-10",12.2109,12.3434,12.0406,12.274,4196900.0],["2020-11-11",12.3118,12.3686,12.1416,12.2614,3256800.0],["2020-11-12",12.1857,12.2046,11.8136,11.8893,2796800.0],["2020-11-13",12.0469,12.2488,12.028,12.2362,3092100.0],["2020-11-16",12.4885,12.5831,12.192,12.2803,3061600.0],["2020-11-17",12.2488,12.356,12.11,12.2172,3225800.0],["2020-11-18",12.2172,12.2929,11.9208,11.9397,4350100.0],["2020-11-19",11.8766,12.1542,11.7379,12.1289,2708200.0],["2020-11-20",12.0911,12.2551,12.0028,12.2551,4034800.0],["2020-11-23",12.3371,12.3875,12.192,12.2488,3590300.0],["2020-11-24",12.438,12.5768,12.3308,12.4821,3271700.0],["2020-11-25",12.4885,12.5011,12.2866,12.4695,2613200.0],["2020-11-27",12.4885,12.4885,12.2551,12.3434,1622700.0],["2020-11-30",12.2992,12.3938,12.1857,12.2362,6638700.0],["2020-12-01",12.3686,12.4948,12.2677,12.4317,3429000.0],["2020-12-02",12.3938,12.5074,12.3118,12.3623,2262300.0],["2020-12-03",12.3812,12.6651,12.3308,12.6209,4080200.0],["2020-12-04",12.6903,12.9678,12.6461,12.9678,3985800.0],["2020-12-07",12.9678,13.1949,12.9237,13.0876,4020900.0],["2020-12-08",13.0561,13.1696,13.0498,13.1444,3909700.0],["2020-12-09",13.1891,13.2083,13.0486,13.1636,4199000.0],["2020-12-10",13.0486,13.1828,12.908,13.0933,4206900.0],["2020-12-11",13.0038,13.253,12.9974,13.2147,4444300.0],["2020-12-14",13.3169,13.4192,13.2019,13.2914,4797100.0],["2020-12-15",13.4256,13.6428,13.285,13.6428,5165800.0],["2020-12-16",13.7131,13.7706,13.5406,13.5981,5610400.0],["2020-12-17",13.6428,13.6876,13.4192,13.5086,5568000.0],["2020-12-18",13.5917,13.7387,13.4192,13.4703,11275900.0],["2020-12-21",13.3553,13.4767,13.2275,13.3872,3507000.0],["2020-12-22",13.4831,13.8026,13.3872,13.7834,2744000.0],["2020-12-23",13.8665,14.0326,13.8218,13.8537,3383000.0],["2020-12-24",13.8601,13.9048,13.7067,13.8857,1086300.0],["2020-12-28",13.9815,13.9815,13.7451,13.8345,2944900.0],["2020-12-29",13.8345,13.9687,13.7323,13.8665,3123500.0],["2020-12-30",13.8665,13.9687,13.8026,13.809,2560800.0],["2020-12-31",13.809,13.9751,13.7131,13.924,1993700.0],["2021-01-04",13.9368,14.0262,13.2914,13.2914,3812800.0],["2021-01-05",13.3233,13.4959,13.3233,13.3425,3451400.0],["2021-01-06",13.3425,13.5214,13.285,13.4192,3508800.0],["2021-01-07",12.8377,13.2083,12.7227,13.0933,25144200.0],["2021-01-08",13.1508,13.4895,13.1316,13.4639,18054900.0],["2021-01-11",13.4192,13.6173,13.253,13.3233,12746400.0],["2021-01-12",13.3233,13.3745,13.0294,13.2147,6110100.0],["2021-01-13",13.2594,13.5725,13.2403,13.5534,5563100.0],["2021-01-14",13.6492,13.7067,13.3745,13.4192,2764900.0],["2021-01-15",13.4192,13.6109,13.3233,13.5406,2610400.0],["2021-01-19",13.7834,13.8026,13.4831,13.6428,3604800.0],["2021-01-20",13.6173,14.1349,13.5917,14.071,4283900.0],["2021-01-21",14.0071,14.1029,13.777,13.8729,2921700.0],["2021-01-22",13.694,13.7259,13.5853,13.7195,3255100.0],["2021-01-25",13.7259,13.8921,13.6301,13.6748,2562400.0],["2021-01-26",13.6812,13.7451,13.5086,13.547,2510400.0],["2021-01-27",13.4447,13.4895,13.1764,13.1955,3587400.0],["2021-01-28",13.253,13.7323,13.1891,13.5534,3550000.0],["2021-01-29",13.4447,13.6173,13.2019,13.4895,4039000.0],["2021-02-01",13.5342,13.8282,13.3745,13.8218,4389100.0],["2021-02-02",13.9176,14.0326,13.7579,13.9943,2649400.0],["2021-02-03",13.8921,14.0135,13.7579,13.9751,2721000.0],["2021-02-04",14.0582,14.2179,13.8921,13.9496,3273300.0],["2021-02-05",14.0135,14.0965,13.8282,13.9815,2507400.0],["2021-02-08",13.9879,14.2116,13.9048,14.2052,2416900.0],["2021-02-09",14.2691,14.3202,14.154,14.1924,2509200.0],["2021-02-10",14.2627,14.4991,14.2371,14.3266,2424600.0],["2021-02-11",14.301,14.5375,14.2946,14.4927,2717100.0],["2021-02-12",14.4097,14.4799,14.2116,14.3777,2026000.0],["2021-02-16",14.4416,14.448,14.1157,14.186,2581400.0],["2021-02-17",14.154,14.1668,13.9879,13.9943,2661400.0],["2021-02-18",13.9751,14.0454,13.7642,13.7642,3337000.0],["2021-02-19",13.8601,14.0454,13.8154,13.9687,2710500.0],["2021-02-22",13.9048,14.1477,13.8729,14.0901,2312700.0],["2021-02-23",14.0646,14.3074,14.0007,14.2371,2443200.0],["2021-02-24",14.2563,14.4544,14.1668,14.3649,2228900.0],["2021-02-25",14.301,14.4927,13.8409,13.9304,2534200.0],["2021-02-26",13.9368,14.1157,13.7898,13.7962,3077200.0],["2021-03-01",14.0454,14.1668,13.7834,13.7898,4324800.0],["2021-03-02",13.7451,13.8026,13.515,13.662,3248800.0],["2021-03-03",13.662,13.7323,13.5023,13.5086,3820700.0],["2021-03-04",13.547,13.6684,13.2211,13.3106,4821600.0],["2021-03-05",13.4447,13.6109,13.2211,13.5725,3860700.0],["2021-03-08",13.6684,13.9112,13.515,13.694,3027500.0],["2021-03-09",13.7515,13.9432,13.6428,13.6492,2775000.0],["2021-03-10",13.662,13.8154,13.6109,13.7323,3231000.0],["2021-03-11",13.7898,13.8921,13.5534,13.5598,4297400.0],["2021-03-12",13.5853,14.0199,13.5725,14.0199,4069500.0],["2021-03-15",14.1285,14.2052,14.0326,14.1157,4987200.0],["2021-03-16",14.0774,14.2307,13.7579,13.7706,4362400.0],["2021-03-17",13.7836,14.1656,13.6671,14.1656,3541400.0],["2021-03-18",14.0555,14.1267,13.7512,13.7965,3414300.0],["2021-03-19",13.8289,13.8936,13.5376,13.5505,7560300.0],["2021-03-22",13.5052,13.9066,13.4728,13.8548,3933700.0],["2021-03-23",13.8224,13.9908,13.6994,13.816,2962800.0],["2021-03-24",13.8095,13.9972,13.7642,13.7706,2320100.0],["2021-03-25",13.7188,13.7901,13.3692,13.7577,2536100.0],["2021-03-26",13.7901,13.8807,13.6606,13.8224,2734000.0],["2021-03-29",13.8224,13.9131,13.6088,13.68,2823000.0],["2021-03-30",13.6606,13.8095,13.6088,13.7447,2904600.0],["2021-03-31",13.7318,14.0167,13.6476,13.7771,4189200.0],["2021-04-01",13.8613,14.0231,13.7512,14.0231,4517800.0],["2021-04-05",14.1591,14.1656,13.9713,14.1461,2820600.0],["2021-04-06",14.0879,14.1591,14.0037,14.1461,3747400.0],["2021-04-07",14.1979,14.2627,14.0426,14.1138,2576800.0],["2021-04-08",14.2044,14.2497,14.0231,14.1461,3168900.0],["2021-04-09",14.1461,14.1979,13.9843,14.0037,2215300.0],["2021-04-12",14.0167,14.0555,13.9001,14.049,2436100.0],["2021-04-13",14.0037,14.1073,13.9778,14.0296,4033000.0],["2021-04-14",14.0361,14.2368,13.9908,14.1397,6163100.0],["2021-04-15",14.2044,14.2627,14.0879,14.1785,3434200.0],["2021-04-16",14.2562,14.3986,14.1915,14.3339,2688800.0],["2021-04-19",14.3857,14.3986,14.2821,14.3986,2883000.0],["2021-04-20",14.3533,14.5022,14.308,14.3598,3409100.0],["2021-04-21",14.3533,14.69,14.3274,14.6252,3257900.0],["2021-04-22",14.6123,14.7418,14.5605,14.5734,2362900.0],["2021-04-23",14.5993,14.69,14.567,14.6576,1948900.0],["2021-04-26",14.7288,14.7741,14.6511,14.6965,1633400.0],["2021-04-27",14.7029,14.7224,14.5281,14.5411,2173500.0],["2021-04-28",14.5864,14.7224,14.5281,14.567,2269200.0],["2021-04-29",14.7547,14.7547,14.2109,14.2497,3298600.0],["2021-04-30",14.2368,14.3339,14.1591,14.2756,4421100.0],["2021-05-03",14.2433,14.3339,14.0231,14.1202,4104700.0],["2021-05-04",14.1267,14.1915,13.8613,13.9649,3911500.0],["2021-05-05",13.9131,13.9649,13.5376,13.6541,5665600.0],["2021-05-06",13.6671,13.8936,13.6088,13.7253,3173600.0],["2021-05-07",13.7318,13.9066,13.693,13.9066,3215900.0],["2021-05-10",13.9713,14.1138,13.9131,13.9195,2818100.0],["2021-05-11",13.7836,13.8483,13.6217,13.8095,3252000.0],["2021-05-12",13.7642,13.8224,13.311,13.3304,4045800.0],["2021-05-13",13.3628,13.5764,13.3304,13.3951,3614700.0],["2021-05-14",13.4469,13.5635,13.4405,13.4793,2598300.0],["2021-05-17",13.4793,13.6671,13.4405,13.6023,2867700.0],["2021-05-18",13.6541,13.7447,13.434,13.4728,3975300.0],["2021-05-19",13.3951,13.4923,13.2139,13.4793,4629400.0],["2021-05-20",13.4405,13.6476,13.4146,13.6088,2713200.0],["2021-05-21",13.6088,13.7253,13.5505,13.5958,4763700.0],["2021-05-24",13.6929,13.8419,13.6541,13.7965,2521600.0],["2021-05-25",13.816,13.8613,13.68,13.7965,2833900.0],["2021-05-26",13.8224,13.939,13.7059,13.8095,3369000.0],["2021-05-27",13.9001,13.9066,13.6088,13.6347,4642400.0],["2021-05-28",13.6929,13.7318,13.544,13.7059,4134500.0],["2021-06-01",13.8095,13.8483,13.6347,13.8289,4757500.0],["2021-06-02",13.8419,13.9713,13.803,13.926,4030700.0],["2021-06-03",13.9195,13.9325,13.5829,13.7447,7360000.0],["2021-06-04",13.8224,13.8224,13.6153,13.6606,7076700.0],["2021-06-07",13.7577,14.0037,13.7383,13.7901,7774900.0],["2021-06-08",13.8289,13.9843,13.7512,13.9519,7315200.0],["2021-06-09",14.0555,14.1526,13.9972,14.0102,3000100.0],["2021-06-10",14.0231,14.1591,13.9649,14.1526,2742800.0],["2021-06-11",14.1138,14.1202,13.9519,14.0879,4063700.0],["2021-06-14",14.1008,14.2368,14.1008,14.2238,4430600.0],["2021-06-15",14.1979,14.2368,13.7447,13.7706,7855500.0],["2021-06-16",13.9084,14.0265,13.7444,13.751,6426800.0],["2021-06-17",13.7444,13.7903,13.5541,13.6722,7299000.0],["2021-06-18",13.6919,13.6919,13.0031,13.0031,13622400.0],["2021-06-21",13.0162,13.377,12.9899,13.2983,6247000.0],["2021-06-22",13.3376,13.5148,13.1933,13.3573,6616200.0],["2021-06-23",13.3311,13.4229,13.272,13.2917,5212000.0],["2021-06-24",13.2983,13.482,13.2655,13.4492,4907000.0],["2021-06-25",13.4557,13.5345,13.4098,13.4492,4854300.0],["2021-06-28",13.4492,13.4557,13.3114,13.4033,4163100.0],["2021-06-29",13.4164,13.4689,13.2524,13.2655,3530300.0],["2021-06-30",13.2589,13.3704,13.1868,13.1868,4219900.0],["2021-07-01",13.1933,13.4361,13.0883,13.2786,5108400.0],["2021-07-02",13.3967,13.5673,13.3836,13.5148,7053000.0],["2021-07-06",13.4229,13.4492,13.1408,13.3704,7250900.0],["2021-07-07",13.318,13.3967,13.272,13.3245,4704900.0],["2021-07-08",13.2524,13.3114,13.0949,13.1343,4630900.0],["2021-07-09",13.2458,13.4557,13.2392,13.4492,4827300.0],["2021-07-12",13.4295,13.4492,13.272,13.3311,4686800.0],["2021-07-13",13.2852,13.3376,13.1343,13.1671,3268700.0],["2021-07-14",13.1736,13.3573,13.1474,13.2983,3512500.0],["2021-07-15",13.2524,13.4098,13.2458,13.3508,6562900.0],["2021-07-16",13.3967,13.5541,13.3442,13.5279,3919300.0],["2021-07-19",13.3901,13.4032,13.1408,13.2852,4357900.0],["2021-07-20",13.3639,13.7969,13.318,13.7247,3877600.0],["2021-07-21",13.7378,13.9347,13.7116,13.81,4962500.0],["2021-07-22",13.7641,13.8166,13.6329,13.7247,2243300.0],["2021-07-23",13.7838,13.8297,13.705,13.7772,2338700.0],["2021-07-26",13.7575,13.8362,13.6854,13.705,2832500.0],["2021-07-27",13.646,13.7444,13.5607,13.6854,2348200.0],["2021-07-28",13.6329,13.7378,13.5935,13.6197,2818300.0],["2021-07-29",13.7116,13.8428,13.646,13.6657,2647300.0],["2021-07-30",13.6657,14.0265,13.6591,13.7969,4189200.0],["2021-08-02",13.9084,14.0003,13.4361,13.4557,4320000.0],["2021-08-03",13.4951,13.5738,13.3836,13.4098,3360200.0],["2021-08-04",13.3639,13.3836,13.1408,13.1933,4423500.0],["2021-08-05",13.2786,13.482,13.2196,13.4689,4382100.0],["2021-08-06",13.5673,13.5869,13.2589,13.3245,3660800.0],["2021-08-09",13.2524,13.318,13.1343,13.2064,2203800.0],["2021-08-10",13.1867,13.2064,12.9112,12.9374,3619400.0],["2021-08-11",13.108,13.2261,13.049,13.1736,3242000.0],["2021-08-12",13.1933,13.2524,13.0424,13.0818,2060700.0],["2021-08-13",13.1343,13.2261,13.0883,13.2064,1689000.0],["2021-08-16",13.1868,13.2852,13.1015,13.1015,2500900.0],["2021-08-17",13.0424,13.108,12.944,13.0883,2452000.0],["2021-08-18",13.0227,13.108,12.9046,13.0227,3317300.0],["2021-08-19",12.9899,13.0621,12.7997,12.8981,3331600.0],["2021-08-20",12.8522,13.1146,12.7209,13.0621,3371900.0],["2021-08-23",13.0883,13.1408,13.0162,13.108,2803500.0],["2021-08-24",13.1211,13.272,13.0687,13.2196,3086800.0],["2021-08-25",13.2196,13.3442,13.1211,13.1211,2715000.0],["2021-08-26",13.1211,13.1867,13.0162,13.0162,2827300.0],["2021-08-27",13.0162,13.3048,13.0162,13.1736,3625700.0],["2021-08-30",13.1933,13.3376,13.1277,13.3245,2196800.0],["2021-08-31",13.3376,13.4623,13.2917,13.4361,4212300.0],["2021-09-01",13.6919,13.8822,13.646,13.7706,11026000.0],["2021-09-02",13.7247,14.1708,13.7247,14.1512,10936700.0],["2021-09-03",14.138,14.2233,14.0396,14.2036,9169600.0],["2021-09-07",14.2036,14.2036,14.0265,14.138,7303000.0],["2021-09-08",14.1774,14.3939,14.0921,14.3808,5812700.0],["2021-09-09",14.302,14.4267,14.138,14.1446,10744400.0],["2021-09-10",14.1708,14.2364,13.8034,13.8166,5259300.0],["2021-09-13",13.8756,13.8756,13.6657,13.6722,6896900.0],["2021-09-14",13.7116,13.7838,13.5082,13.5082,4656200.0],["2021-09-15",13.5149,13.5481,13.4018,13.4417,5896400.0],["2021-09-16",13.455,13.7144,13.4218,13.608,4203000.0],["2021-09-17",13.6279,13.6479,13.3353,13.3486,7928500.0],["2021-09-20",13.2488,13.455,13.2023,13.4351,5034300.0],["2021-09-21",13.5415,13.9073,13.5215,13.741,5453900.0],["2021-09-22",13.8674,13.9272,13.7011,13.7144,5874100.0],["2021-09-23",13.7211,14.027,13.7144,13.9538,3854100.0],["2021-09-24",13.9671,14.027,13.761,13.7809,3251300.0],["2021-09-27",13.8208,13.9472,13.5747,13.6013,3568000.0],["2021-09-28",13.588,13.6279,13.455,13.5415,3960700.0],["2021-09-29",13.6346,13.7942,13.5614,13.7543,2455500.0],["2021-09-30",13.7743,13.7942,13.3486,13.3486,6923600.0],["2021-10-01",13.4284,13.6279,13.302,13.4617,4559300.0],["2021-10-04",13.455,13.5082,13.302,13.3353,5551300.0],["2021-10-05",13.302,13.3419,13.1624,13.2089,4539300.0],["2021-10-06",13.1291,13.2688,12.9362,13.2688,5398900.0],["2021-10-07",13.302,13.4949,13.169,13.1823,5047300.0],["2021-10-08",13.1823,13.3087,13.1092,13.1158,2288400.0],["2021-10-11",13.169,13.2688,13.1092,13.2621,2373900.0],["2021-10-12",13.302,13.4417,13.2289,13.3353,3436200.0],["2021-10-13",13.3286,13.5814,13.302,13.5348,2500300.0],["2021-10-14",13.6545,13.7344,13.5614,13.6945,3035800.0],["2021-10-15",13.761,13.9272,13.7011,13.8607,3099500.0],["2021-10-18",13.7543,13.8075,13.6745,13.7211,2329300.0],["2021-10-19",13.7809,13.8075,13.6545,13.6678,3015900.0],["2021-10-20",13.6811,13.9073,13.6612,13.9006,2499400.0],["2021-10-21",13.894,13.894,13.6811,13.8275,2817800.0],["2021-10-22",13.8607,13.9538,13.7077,13.7144,2227700.0],["2021-10-25",13.7277,13.741,13.4351,13.4683,3791600.0],["2021-10-26",13.5681,13.8474,13.5548,13.8075,3751200.0],["2021-10-27",14.0736,14.2132,13.9339,14.1667,5950200.0],["2021-10-28",14.2664,14.5391,14.2398,14.4527,4473400.0],["2021-10-29",14.3728,14.466,14.1534,14.1866,5361400.0],["2021-11-01",14.1866,14.3595,14.16,14.2864,2719300.0],["2021-11-02",14.3795,14.3795,13.9804,13.9937,3820200.0],["2021-11-03",13.9804,14.1467,13.9538,14.0736,3557600.0],["2021-11-04",14.1201,14.18,13.8408,13.8873,4035700.0],["2021-11-05",13.9738,14.1866,13.9605,14.027,2705700.0],["2021-11-08",14.047,14.0669,13.9671,14.047,2227500.0],["2021-11-09",14.0736,14.18,14.0004,14.1667,1853100.0],["2021-11-10",14.1268,14.3063,14.0869,14.1201,2298600.0],["2021-11-11",14.1201,14.2598,14.0004,14.2531,1569700.0],["2021-11-12",14.1933,14.2332,14.0802,14.2265,2318500.0],["2021-11-15",14.2864,14.4726,14.2332,14.4726,2737100.0],["2021-11-16",14.4992,14.4992,14.2864,14.3595,2330000.0],["2021-11-17",14.3196,14.4793,14.1135,14.4726,2267600.0],["2021-11-18",14.4394,14.4793,14.3196,14.4327,2135400.0],["2021-11-19",14.3662,14.4327,14.3063,14.4128,2136500.0],["2021-11-22",14.3862,14.3862,14.1933,14.2132,1969800.0],["2021-11-23",14.2664,14.4527,14.2598,14.3595,2658000.0],["2021-11-24",14.3928,14.6988,14.3729,14.6988,3224300.0],["2021-11-26",14.4726,14.5125,14.2797,14.3729,2495300.0],["2021-11-29",14.466,14.4859,14.2265,14.293,3120300.0],["2021-11-30",14.1733,14.3596,14.0669,14.16,5680600.0],["2021-12-01",14.2864,14.5125,13.7809,13.7942,4475700.0],["2021-12-02",13.8408,14.2531,13.8408,14.1667,4316400.0],["2021-12-03",14.1999,14.3529,14.0669,14.2066,3624800.0],["2021-12-06",14.3462,14.7453,14.2797,14.5591,5802500.0],["2021-12-07",14.7453,14.9448,14.6389,14.8717,4389200.0],["2021-12-08",14.9121,15.0333,14.8515,14.9727,3486000.0],["2021-12-09",14.8784,14.9862,14.7706,14.7774,3333200.0],["2021-12-10",14.8784,14.9054,14.6494,14.71,3415400.0],["2021-12-13",14.6427,14.9794,14.5686,14.8986,3700200.0],["2021-12-14",14.8717,14.9323,14.4676,14.6157,5128500.0],["2021-12-15",14.6292,14.8582,14.6292,14.8313,4312400.0],["2021-12-16",14.8447,15.0333,14.7572,14.8919,3688400.0],["2021-12-17",14.8447,15.168,14.8043,14.9996,18556200.0],["2021-12-20",14.8111,14.9794,14.5282,14.966,5890700.0],["2021-12-21",15.1074,15.3701,15.067,15.195,4260500.0],["2021-12-22",15.2354,15.3499,15.1478,15.3432,2806900.0],["2021-12-23",15.3432,15.3768,15.2489,15.2623,2349900.0],["2021-12-27",15.2421,15.4307,15.1882,15.4307,2352000.0],["2021-12-28",15.3499,15.5385,15.3432,15.525,2196200.0],["2021-12-29",15.5587,15.7271,15.4644,15.7271,2003700.0],["2021-12-30",15.7271,15.8887,15.6934,15.8012,2734600.0],["2021-12-31",15.8214,15.9897,15.8079,15.9157,3246800.0],["2022-01-03",15.7136,15.8618,15.4981,15.7944,5138000.0],["2022-01-04",15.855,15.9628,15.7944,15.882,3397900.0],["2022-01-05",15.8887,16.0302,15.5991,15.6328,4577000.0],["2022-01-06",15.6732,15.9224,15.5587,15.7742,2916200.0],["2022-01-07",15.7203,15.8483,15.653,15.6597,3783000.0],["2022-01-10",15.5924,15.8955,15.5048,15.8348,4383300.0],["2022-01-11",15.8618,15.8887,15.6462,15.8348,2485800.0],["2022-01-12",15.7877,15.9359,15.7877,15.8685,3046400.0],["2022-01-13",15.983,15.9965,15.8348,15.9897,3021100.0],["2022-01-14",15.9359,16.2524,15.9359,16.2524,6511800.0],["2022-01-18",16.1851,16.1918,15.9426,16.01,3052500.0],["2022-01-19",16.0975,16.1649,15.7136,15.7136,4184900.0],["2022-01-20",15.7809,15.8954,15.3229,15.3229,3328600.0],["2022-01-21",15.2758,15.4779,15.2623,15.424,4338400.0],["2022-01-24",15.2152,15.4981,14.9525,15.4846,5438000.0],["2022-01-25",15.397,15.4644,14.9996,15.2287,4610100.0],["2022-01-26",15.3836,15.5789,14.9727,15.0199,5202500.0],["2022-01-27",15.1546,15.3297,14.7033,14.7976,6198800.0],["2022-01-28",14.7976,14.9862,14.3867,14.9862,6493000.0],["2022-01-31",14.939,15.3297,14.8649,15.3297,4421600.0],["2022-02-01",15.3566,15.4442,15.2219,15.3499,3971900.0],["2022-02-02",15.3432,15.5519,15.2893,15.3634,4747400.0],["2022-02-03",15.195,15.6126,14.8245,14.9323,5366500.0],["2022-02-04",14.8717,14.9929,14.6764,14.7504,5325300.0],["2022-02-07",14.7774,14.8649,14.4406,14.4541,4361900.0],["2022-02-08",14.4743,14.6831,14.4676,14.5686,3665000.0],["2022-02-09",14.7504,14.8919,14.6427,14.7302,3735700.0],["2022-02-10",14.609,14.8784,14.4069,14.4541,4569000.0],["2022-02-11",14.5214,14.8111,14.4406,14.5955,4254600.0],["2022-02-14",14.5012,14.6225,13.9355,13.9961,8061300.0],["2022-02-15",14.023,14.1375,13.6863,13.7401,12065000.0],["2022-02-16",13.8075,13.9287,13.6795,13.9085,6389200.0],["2022-02-17",13.8883,13.9018,13.7334,13.794,3139200.0],["2022-02-18",13.8614,14.1038,13.7671,13.8075,5076500.0],["2022-02-22",13.7671,13.9018,13.6256,13.7536,4869300.0],["2022-02-23",13.9489,14.0365,13.4034,13.4505,4570700.0],["2022-02-24",13.235,13.565,13.208,13.4842,8336600.0],["2022-02-25",13.5448,13.9961,13.4236,13.9961,5371000.0],["2022-02-28",13.7873,13.8546,13.5448,13.6997,4971700.0],["2022-03-01",13.7738,13.9624,13.4977,13.6526,7545300.0],["2022-03-02",13.6391,13.8344,13.6324,13.7603,6574100.0],["2022-03-03",13.8075,13.9557,13.6122,13.895,4049300.0],["2022-03-04",13.7873,13.8412,13.6458,13.8008,6600900.0],["2022-03-07",13.794,13.8546,13.5515,13.5583,5283100.0],["2022-03-08",13.5987,13.8344,13.4438,13.666,5454200.0],["2022-03-09",13.9085,13.9691,13.6661,13.693,4526400.0],["2022-03-10",13.6458,13.9355,13.6054,13.8816,3567600.0],["2022-03-11",13.8075,13.9557,13.565,13.5718,5211000.0],["2022-03-14",13.6054,13.7267,13.3899,13.464,4792900.0],["2022-03-15",13.5448,13.6189,13.3764,13.5179,4478200.0],["2022-03-16",13.6272,13.7502,13.3334,13.6272,5607400.0],["2022-03-17",13.6067,13.9074,13.593,13.8186,5918900.0],["2022-03-18",13.6819,14.0373,13.6751,14.0099,9478300.0],["2022-03-21",14.0441,14.1124,13.7434,13.8117,5354500.0],["2022-03-22",13.8391,14.0304,13.8186,13.9142,5477100.0],["2022-03-23",13.8732,13.9279,13.7024,13.8117,3793400.0],["2022-03-24",13.8459,13.9553,13.8049,13.9416,3834600.0],["2022-03-25",13.9689,14.1398,13.8937,14.1261,2850500.0],["2022-03-28",14.1124,14.3243,14.0031,14.3106,4309600.0],["2022-03-29",14.3858,14.7822,14.3243,14.6865,4613200.0],["2022-03-30",14.6318,14.6728,14.4746,14.6045,4338400.0],["2022-03-31",14.6865,14.7548,14.4473,14.4473,4946100.0],["2022-04-01",14.4541,14.7275,14.42,14.7207,3387400.0],["2022-04-04",14.6387,14.7207,14.3653,14.5293,3811500.0],["2022-04-05",14.5293,14.6113,14.1603,14.1944,4533300.0],["2022-04-06",14.1466,14.5635,14.0646,14.5293,4324700.0],["2022-04-07",14.5225,14.5225,14.2901,14.4405,3850400.0],["2022-04-08",14.5703,14.5908,14.379,14.42,2675500.0],["2022-04-11",14.4541,14.5225,13.9963,14.0304,4941200.0],["2022-04-12",14.0099,14.0851,13.7981,13.8937,4130600.0],["2022-04-13",13.7502,13.9006,13.593,13.8801,5769000.0],["2022-04-14",14.0031,14.1534,13.8049,13.8254,6115000.0],["2022-04-18",13.7434,13.7981,13.2718,13.3402,7717800.0],["2022-04-19",13.4837,13.6135,13.3539,13.5384,5862100.0],["2022-04-20",13.552,13.8732,13.4495,13.7981,5029900.0],["2022-04-21",13.8732,13.9826,13.7571,13.8937,5437100.0],["2022-04-22",13.6204,13.6477,12.8071,12.8208,10676900.0],["2022-04-25",12.8208,12.9028,12.6089,12.6704,7741100.0],["2022-04-26",12.6021,12.6499,12.3492,12.3834,7339000.0],["2022-04-27",12.3766,12.5064,12.0144,12.069,7322800.0],["2022-04-28",12.3356,12.8823,12.2946,12.8003,6715600.0],["2022-04-29",12.7593,13.0668,12.5406,12.5679,7782800.0],["2022-05-02",12.5748,12.7319,12.028,12.3219,7964200.0],["2022-05-03",12.3902,12.9233,12.3697,12.8345,6328300.0],["2022-05-04",12.7114,12.9575,12.4996,12.9575,6110100.0],["2022-05-05",12.8823,12.896,12.5201,12.7251,5201700.0],["2022-05-06",12.6158,12.6704,12.3834,12.5884,5469600.0],["2022-05-09",12.4996,12.5338,12.1442,12.2331,5182700.0],["2022-05-10",12.3356,12.3971,11.905,12.0007,6018500.0],["2022-05-11",12.0827,12.3492,11.9392,11.946,6257300.0],["2022-05-12",11.9529,12.2331,11.8777,12.2194,4580300.0],["2022-05-13",12.3082,12.4586,12.2194,12.4449,4826700.0],["2022-05-16",12.4176,12.5064,12.3424,12.3834,4145100.0],["2022-05-17",12.5406,12.6294,12.2946,12.6226,5258100.0],["2022-05-18",12.6363,12.6773,12.3151,12.3834,3918100.0],["2022-05-19",12.3287,12.6226,12.3287,12.3902,4264900.0],["2022-05-20",12.4654,12.5406,12.0895,12.3492,5456200.0],["2022-05-23",12.3902,12.5474,12.3287,12.4039,4076200.0],["2022-05-24",12.4039,12.6978,12.1784,12.6226,4293600.0],["2022-05-25",12.6089,12.8755,12.5406,12.814,6874700.0],["2022-05-26",12.8823,12.896,12.6773,12.6978,4773400.0],["2022-05-27",12.7114,12.9301,12.6636,12.6978,5959100.0],["2022-05-31",12.6158,12.773,12.5474,12.6978,7278900.0],["2022-06-01",12.8071,12.8345,12.3697,12.4996,5005500.0],["2022-06-02",12.4517,12.5474,12.11,12.3151,10205800.0],["2022-06-03",12.2467,12.2741,11.8435,11.8435,9654800.0],["2022-06-06",11.9187,11.9734,11.577,11.6112,10966900.0],["2022-06-07",11.5633,11.9255,11.5496,11.9119,8076200.0],["2022-06-08",11.8572,11.8572,11.5018,11.536,6137400.0],["2022-06-09",11.5155,11.5496,11.0029,11.0234,10863200.0],["2022-06-10",10.9346,11.0918,10.7842,10.9277,10677900.0],["2022-06-13",10.709,10.8526,10.2648,10.299,12633700.0],["2022-06-14",10.3742,10.422,10.0871,10.2102,12595100.0],["2022-06-15",10.3217,10.5586,10.2032,10.4471,10868800.0],["2022-06-16",10.2311,10.2729,9.9523,9.9941,12112000.0],["2022-06-17",9.9871,10.1544,9.8268,10.008,14740900.0],["2022-06-21",10.1126,10.3217,10.0917,10.2171,7645000.0],["2022-06-22",10.0359,10.3286,9.9174,10.2102,7510600.0],["2022-06-23",10.238,10.5098,10.2311,10.4889,5833600.0],["2022-06-24",10.5795,10.8374,10.5308,10.7886,8098300.0],["2022-06-27",10.7886,11.0953,10.691,10.9559,8966700.0],["2022-06-28",11.0325,11.1789,10.7817,10.8513,7445200.0],["2022-06-29",10.8165,11.1301,10.8095,11.1092,6462000.0],["2022-06-30",10.9489,10.9698,10.5795,10.6423,11457100.0],["2022-07-01",10.6004,10.9489,10.5656,10.9001,6136100.0],["2022-07-05",10.8095,10.9559,10.5656,10.935,5624500.0],["2022-07-06",10.9907,11.0465,10.8653,10.8723,5172700.0],["2022-07-07",10.9419,11.0256,10.8723,10.9141,3752700.0],["2022-07-08",10.935,11.0325,10.8095,10.8653,3397900.0],["2022-07-11",10.8932,10.9698,10.7398,10.7747,5392600.0],["2022-07-12",10.7189,11.1162,10.7189,11.0186,5377600.0],["2022-07-13",10.9141,11.0325,10.8026,10.928,3614100.0],["2022-07-14",10.712,10.8723,10.6144,10.8374,4396700.0],["2022-07-15",11.0953,11.2068,10.8653,10.9907,7826400.0],["2022-07-18",11.0465,11.165,10.9489,11.0186,6890000.0],["2022-07-19",11.1232,11.3044,11.0395,11.2625,5239000.0],["2022-07-20",11.3113,11.388,11.1719,11.2347,3920400.0],["2022-07-21",11.1928,11.3322,11.0395,11.3183,4914100.0],["2022-07-22",11.395,11.5901,11.395,11.5343,6780100.0],["2022-07-25",11.5413,11.7504,11.4577,11.7086,4232100.0],["2022-07-26",11.7086,11.7643,11.5831,11.6319,3699600.0],["2022-07-27",11.618,11.7365,11.5831,11.7155,3343500.0],["2022-07-28",11.6737,12.0222,11.4368,11.7922,6859600.0],["2022-07-29",11.7783,12.064,11.7713,12.0152,4656600.0],["2022-08-01",12.0083,12.0431,11.8828,11.9874,5314900.0],["2022-08-02",11.9525,12.0989,11.7016,11.7783,7621800.0],["2022-08-03",11.4925,11.9037,11.0256,11.1998,16575300.0],["2022-08-04",11.2625,11.3392,11.1022,11.158,10894700.0],["2022-08-05",11.2068,11.3601,10.921,11.0674,6746200.0],["2022-08-08",11.1441,11.3392,11.1441,11.2765,5986600.0],["2022-08-09",11.2207,11.3113,11.1371,11.3044,5482800.0],["2022-08-10",11.374,11.4298,11.2556,11.3044,5701400.0],["2022-08-11",11.3253,11.5622,11.3253,11.374,7227900.0],["2022-08-12",11.4925,11.6528,11.4646,11.6528,4250600.0],["2022-08-15",11.6459,11.7156,11.5971,11.6249,4843000.0],["2022-08-16",11.5762,11.6598,11.4716,11.5831,3869900.0],["2022-08-17",11.4856,11.5692,11.4019,11.4995,3824700.0],["2022-08-18",11.4856,11.604,11.1371,11.1719,8270200.0],["2022-08-19",11.1301,11.1859,11.0395,11.1162,7051100.0],["2022-08-22",11.0465,11.1162,10.8513,10.8653,6102100.0],["2022-08-23",10.8792,10.921,10.468,10.482,14044800.0],["2022-08-24",10.5029,10.6771,10.4053,10.6004,9534200.0],["2022-08-25",10.6632,10.7677,10.6004,10.7538,5252600.0],["2022-08-26",10.7329,10.7886,10.4332,10.4332,8277800.0],["2022-08-29",10.4262,10.5308,10.2938,10.3495,9325700.0],["2022-08-30",10.4123,10.4123,10.008,10.0499,11351200.0],["2022-08-31",10.1474,10.2171,10.022,10.1823,10917100.0],["2022-09-01",10.1056,10.1823,9.9662,10.1265,6363100.0],["2022-09-02",10.2241,10.252,9.9662,9.9802,7259600.0],["2022-09-06",10.0359,10.0499,9.8547,9.8756,6362800.0],["2022-09-07",9.8687,10.1196,9.8059,10.1056,7215600.0],["2022-09-08",10.0987,10.3286,10.015,10.238,7160000.0],["2022-09-09",10.2868,10.3844,10.2311,10.3495,5458700.0],["2022-09-12",10.4402,10.5656,10.4402,10.475,6127300.0],["2022-09-13",10.3077,10.3077,9.9174,9.9593,16670400.0],["2022-09-14",9.9593,9.9806,9.7032,9.8099,22707700.0],["2022-09-15",9.8526,9.9877,9.6463,9.7387,13699800.0],["2022-09-16",9.632,9.8312,9.4613,9.817,14976800.0],["2022-09-19",9.7032,9.7103,9.5182,9.6178,13439900.0],["2022-09-20",9.5111,9.5182,9.2977,9.3475,12609600.0],["2022-09-21",9.4115,9.632,9.2337,9.2337,11178500.0],["2022-09-22",9.191,9.2835,9.0131,9.1839,17189600.0],["2022-09-23",9.0629,9.0843,8.6717,8.878,17529000.0],["2022-09-26",8.7926,8.8211,8.4725,8.5507,17678100.0],["2022-09-27",8.629,8.7072,8.3658,8.4867,14949100.0],["2022-09-28",8.5792,8.6503,8.38,8.5578,15537000.0],["2022-09-29",8.4583,8.5294,8.0741,8.1381,20505500.0],["2022-09-30",8.2875,8.6361,8.2022,8.4369,24995300.0],["2022-10-03",8.4369,8.5152,8.0385,8.2164,22939000.0],["2022-10-04",8.316,8.7001,8.2804,8.5294,13877300.0],["2022-10-05",8.2733,8.3658,7.9461,8.1097,17465800.0],["2022-10-06",8.1381,8.2733,7.5975,7.6046,28675500.0],["2022-10-07",7.4837,7.5264,7.1138,7.2134,32829900.0],["2022-10-10",7.4268,7.5762,7.2631,7.3912,19960200.0],["2022-10-11",7.4694,7.8536,7.3343,7.8109,24025400.0],["2022-10-12",7.8109,7.8749,7.6402,7.7825,22970400.0],["2022-10-13",7.7113,7.9603,7.4481,7.8607,16873300.0],["2022-10-14",7.9745,8.0741,7.7113,7.7255,16788800.0],["2022-10-17",7.9105,8.0528,7.8322,7.9461,15550500.0],["2022-10-18",8.0385,8.1168,7.8322,7.8678,12142300.0],["2022-10-19",7.7896,7.8749,7.6971,7.8251,9362600.0],["2022-10-20",7.8251,7.9318,7.7682,7.818,8217300.0],["2022-10-21",7.7184,7.7255,7.0426,7.2703,36001600.0],["2022-10-24",7.3699,7.569,7.2774,7.3912,16608800.0],["2022-10-25",7.4125,7.754,7.3983,7.7042,21239600.0],["2022-10-26",7.7611,7.8678,7.569,7.7184,20299100.0],["2022-10-27",7.8536,8.3302,7.6971,8.3089,28777500.0],["2022-10-28",8.2946,8.3942,8.0243,8.2448,20158000.0],["2022-10-31",8.195,8.3018,8.1381,8.1453,12278100.0],["2022-11-01",8.2946,8.2946,8.1097,8.2164,10646700.0],["2022-11-02",8.1737,8.1951,7.8038,7.8322,18180000.0],["2022-11-03",7.7327,7.9959,7.6829,7.8963,14350400.0],["2022-11-04",7.9959,8.1026,7.7967,8.0101,14255900.0],["2022-11-07",8.1026,8.1666,7.8109,8.0599,12428800.0],["2022-11-08",8.0955,8.316,7.9887,8.2377,12931800.0],["2022-11-09",8.1524,8.2875,7.9532,7.9959,9284800.0],["2022-11-10",8.2875,8.629,8.2804,8.5934,10904000.0],["2022-11-11",8.6646,9.0487,8.6076,8.9278,17460500.0],["2022-11-14",9.07,9.1412,8.8566,8.8709,14046900.0],["2022-11-15",9.127,9.1625,8.8353,8.9704,11464600.0],["2022-11-16",8.9349,8.9349,8.6432,8.7499,11719200.0],["2022-11-17",8.6148,8.7499,8.5578,8.7428,9402900.0],["2022-11-18",8.8851,8.9135,8.629,8.7997,10081900.0],["2022-11-21",8.7855,8.942,8.7001,8.9135,11170800.0],["2022-11-22",8.9704,9.07,8.9064,9.0558,8550600.0],["2022-11-23",9.0629,9.1767,8.9704,9.0843,6298900.0],["2022-11-25",9.127,9.3119,9.127,9.3119,4253900.0],["2022-11-28",9.2835,9.4044,8.9847,8.9918,11033900.0],["2022-11-29",9.0274,9.2692,9.0131,9.2337,11953800.0],["2022-11-30",9.1341,9.3404,8.9278,9.3333,15360400.0],["2022-12-01",9.3973,9.4826,9.0985,9.2123,13718700.0],["2022-12-02",9.191,9.3546,9.07,9.255,8236400.0],["2022-12-05",9.2479,9.2479,9.0487,9.0487,9489800.0],["2022-12-06",9.0772,9.0985,8.7926,8.9135,10824700.0],["2022-12-07",8.848,8.8553,8.564,8.6514,12932600.0],["2022-12-08",8.6805,8.9864,8.6805,8.746,11087100.0],["2022-12-09",8.7024,8.8334,8.5713,8.5931,10369600.0],["2022-12-12",8.6004,8.6368,8.3892,8.6295,12263800.0],["2022-12-13",8.9281,9.1466,8.5057,8.615,18107300.0],["2022-12-14",8.7825,8.8334,8.5713,8.6368,12858300.0],["2022-12-15",8.5931,8.6441,8.2144,8.462,20333700.0],["2022-12-16",8.3455,8.462,8.229,8.2945,23731700.0],["2022-12-19",8.3237,8.3382,7.9013,7.9596,17945900.0],["2022-12-20",7.8576,8.1271,7.8139,7.9231,16196200.0],["2022-12-21",7.9013,8.0397,7.8285,7.8285,13233900.0],["2022-12-22",7.7848,8.7533,7.4352,8.5276,46067900.0],["2022-12-23",8.4693,8.564,7.9596,8.1198,21158100.0],["2022-12-27",8.1125,8.2436,7.9741,8.2436,10348400.0],["2022-12-28",8.2581,8.2945,7.945,8.0397,13719600.0],["2022-12-29",8.1052,8.2363,8.0178,8.178,9336700.0],["2022-12-30",8.1198,8.2072,8.0178,8.1125,7982900.0],["2023-01-03",8.3382,8.462,8.1489,8.3965,12650800.0],["2023-01-04",8.4475,8.899,8.4256,8.8043,15613900.0],["2023-01-05",8.7024,8.7752,8.5276,8.7315,9970700.0],["2023-01-06",8.7533,9.0519,8.7242,9.0009,8763700.0],["2023-01-09",9.0737,9.1684,8.8844,9.0155,9786100.0],["2023-01-10",9.0228,9.1029,8.8626,9.0956,8581900.0],["2023-01-11",9.1539,9.467,9.1539,9.4087,10140100.0],["2023-01-12",9.518,9.5544,9.2485,9.467,10365500.0],["2023-01-13",9.3286,9.4888,9.2922,9.3432,6636700.0],["2023-01-17",9.5034,9.984,9.4743,9.8966,15791600.0],["2023-01-18",9.9185,10.0277,9.7801,9.8238,10501000.0],["2023-01-19",9.7219,9.7947,9.5908,9.7146,7436100.0],["2023-01-20",9.751,10.0059,9.6126,9.9913,9872600.0],["2023-01-23",9.9331,10.1224,9.9112,10.035,9458500.0],["2023-01-24",9.9331,10.1952,9.6054,9.6272,14935700.0],["2023-01-25",9.4961,9.5034,8.9791,9.0228,25451600.0],["2023-01-26",9.0228,9.2922,8.7388,9.1611,27897100.0],["2023-01-27",9.132,9.5398,8.9936,9.5107,15199700.0],["2023-01-30",9.416,9.5398,9.2412,9.2922,10185700.0],["2023-01-31",9.3213,9.4306,9.2267,9.4306,8329500.0],["2023-02-01",9.4597,9.5107,9.1102,9.416,14308600.0],["2023-02-02",9.5617,9.9768,9.3796,9.3942,21256200.0],["2023-02-03",9.2922,9.3869,9.1539,9.3141,12024900.0],["2023-02-06",9.2048,9.2631,8.95,9.0956,12766400.0],["2023-02-07",9.0373,9.2048,8.8626,8.9864,11058100.0],["2023-02-08",8.9936,9.1611,8.95,8.9791,10757100.0],["2023-02-09",9.0373,9.0738,8.6077,8.6295,15136100.0],["2023-02-10",8.6295,8.8334,8.6077,8.8043,11599400.0],["2023-02-13",8.8043,8.9572,8.7315,8.9572,7966000.0],["2023-02-14",8.9208,8.9208,8.7242,8.8116,12282000.0],["2023-02-15",8.746,9.5689,8.6878,9.5544,39476000.0],["2023-02-16",9.5617,9.5689,9.2704,9.3359,19524500.0],["2023-02-17",9.3505,9.4888,9.2558,9.4379,13160500.0],["2023-02-21",9.4379,9.4743,9.1029,9.132,10887500.0],["2023-02-22",9.0665,9.1611,8.8407,8.8844,12388700.0],["2023-02-23",8.8334,8.8771,8.0251,8.1125,29409100.0],["2023-02-24",8.0033,8.0105,7.6828,7.6828,24651900.0],["2023-02-27",7.7557,7.8795,7.5081,7.5372,22192400.0],["2023-02-28",7.5663,7.6319,7.4789,7.5008,15982100.0],["2023-03-01",7.4935,7.5299,7.1876,7.3333,24253900.0],["2023-03-02",7.3333,7.8212,7.275,7.6391,21951600.0],["2023-03-03",7.6901,7.7775,7.5882,7.6683,13814800.0],["2023-03-06",7.7411,7.7921,7.6027,7.6537,11404800.0],["2023-03-07",7.661,7.6683,7.326,7.326,12813300.0],["2023-03-08",7.326,7.4498,7.2896,7.3406,11016600.0],["2023-03-09",7.2896,7.326,6.9255,6.9764,22996300.0],["2023-03-10",6.9182,6.9764,6.3065,6.4011,34373300.0],["2023-03-13",6.3429,6.4157,6.0953,6.3283,33101000.0],["2023-03-14",6.5177,6.605,6.1535,6.2045,27416500.0],["2023-03-15",6.1141,6.1819,5.9256,6.1442,30570400.0],["2023-03-16",5.9633,6.0613,5.7296,6.0387,36548900.0],["2023-03-17",6.0462,6.1065,5.7899,5.8276,23134700.0],["2023-03-20",5.8803,6.0839,5.8577,5.9482,16457700.0],["2023-03-21",6.0311,6.099,5.8879,5.9482,15539700.0],["2023-03-22",5.9256,5.9407,5.5637,5.5788,19085200.0],["2023-03-23",5.5939,5.722,5.428,5.4808,20806900.0],["2023-03-24",5.4205,5.6843,5.3526,5.6768,16307900.0],["2023-03-27",5.7371,5.7823,5.624,5.624,13629600.0],["2023-03-28",5.5788,5.6542,5.5109,5.5863,9296200.0],["2023-03-29",5.8502,6.0236,5.7522,5.7974,21613400.0],["2023-03-30",5.8954,6.3855,5.8276,6.0613,26629600.0],["2023-03-31",6.0914,6.2121,5.9633,6.197,16682300.0],["2023-04-03",6.2874,6.4232,6.1442,6.1517,17320000.0],["2023-04-04",6.2196,6.2573,6.016,6.1216,11419900.0],["2023-04-05",6.0764,6.1518,6.0311,6.1141,8497600.0],["2023-04-06",6.1367,6.1819,6.0462,6.1065,7052600.0],["2023-04-10",6.1065,6.3176,6.0537,6.3101,10963700.0],["2023-04-11",6.3855,6.7247,6.3553,6.589,19782500.0],["2023-04-12",6.7021,6.8001,6.4684,6.4835,13402700.0],["2023-04-13",6.5438,6.5815,6.3327,6.4232,11014100.0],["2023-04-14",6.4608,6.5287,6.1668,6.2422,12471700.0],["2023-04-17",6.2648,6.4533,6.2422,6.4307,8172500.0],["2023-04-18",6.4081,6.4081,6.2422,6.3101,8733200.0],["2023-04-19",6.2271,6.4232,6.1894,6.393,7692000.0],["2023-04-20",6.2573,6.3327,6.1517,6.2045,9672600.0],["2023-04-21",6.1819,6.2875,6.1367,6.2648,7252100.0],["2023-04-24",6.2648,6.2724,6.0613,6.1517,14320000.0],["2023-04-25",6.099,6.099,5.9708,6.0613,14895400.0],["2023-04-26",6.0839,6.1367,5.9557,5.9784,10422200.0],["2023-04-27",6.0688,6.5664,5.9934,6.4307,17400900.0],["2023-04-28",6.4759,6.7549,6.3628,6.6116,15357200.0],["2023-05-01",6.6041,6.6418,6.4156,6.4759,9464700.0],["2023-05-02",6.4307,6.4608,6.1291,6.2724,10341200.0],["2023-05-03",6.2875,6.4156,6.1819,6.2498,14300700.0],["2023-05-04",6.1518,6.393,6.0537,6.3402,15287100.0],["2023-05-05",6.4684,6.5589,6.3101,6.491,9970300.0],["2023-05-08",6.4835,6.5136,6.4005,6.4608,7885100.0],["2023-05-09",6.4081,6.4081,6.2347,6.3251,11151200.0],["2023-05-10",6.4232,6.4458,6.2724,6.3553,6895100.0],["2023-05-11",6.2648,6.393,6.2422,6.3402,9272300.0],["2023-05-12",6.3327,6.3327,5.6391,5.7597,41453500.0],["2023-05-15",5.7899,5.7974,5.526,5.5713,18430100.0],["2023-05-16",5.5185,5.5788,5.428,5.4732,15446900.0],["2023-05-17",5.4657,5.7522,5.4582,5.7446,10100500.0],["2023-05-18",5.722,5.8728,5.6693,5.8653,12783600.0],["2023-05-19",5.9331,5.9482,5.6617,5.7899,13590900.0],["2023-05-22",5.8351,5.9256,5.7597,5.8954,7375500.0],["2023-05-23",5.9407,6.1518,5.9331,5.9557,14397200.0],["2023-05-24",6.1216,6.2648,5.8577,5.9407,13276300.0],["2023-05-25",5.903,5.9859,5.6994,5.7974,12596700.0],["2023-05-26",5.805,5.9859,5.7371,5.9708,11106300.0],["2023-05-30",6.0236,6.1668,5.918,6.1442,10133000.0],["2023-05-31",6.0462,6.2724,6.0311,6.2196,49225900.0],["2023-06-01",6.2121,6.2648,5.9859,6.1593,10529800.0],["2023-06-02",6.2875,6.4307,6.2045,6.2196,12413200.0],["2023-06-05",6.2196,6.4608,6.2045,6.4156,10507800.0],["2023-06-06",6.4232,6.8076,6.3779,6.7699,15990700.0],["2023-06-07",6.8906,7.0338,6.785,7.0112,21421100.0],["2023-06-08",7.0112,7.064,6.8152,7.0489,10976000.0],["2023-06-09",7.0489,7.0866,6.8981,6.9283,10795300.0],["2023-06-12",6.9584,7.0413,6.8529,6.9433,14773300.0],["2023-06-13",6.966,7.0941,6.9283,7.0112,22292600.0],["2023-06-14",7.0657,7.2213,6.8633,7.0657,17399700.0],["2023-06-15",7.0034,7.1046,6.8633,7.0968,10173500.0],["2023-06-16",7.0501,7.1824,7.0267,7.1435,13230700.0],["2023-06-20",7.1201,7.1201,6.9956,7.089,7878900.0],["2023-06-21",7.0112,7.0345,6.9256,6.9489,7859700.0],["2023-06-22",6.9489,6.9645,6.7155,6.8478,9504500.0],["2023-06-23",6.8089,6.8478,6.7388,6.7544,9906800.0],["2023-06-26",6.77,7.0034,6.731,6.9801,6812700.0],["2023-06-27",6.9723,7.2524,6.9178,7.1824,8752100.0],["2023-06-28",7.159,7.159,7.0501,7.1513,7182500.0],["2023-06-29",7.1123,7.2369,7.089,7.1979,5741200.0],["2023-06-30",7.2446,7.3224,7.1357,7.2057,8527200.0],["2023-07-03",7.1668,7.4314,7.159,7.4236,6596300.0],["2023-07-05",7.3691,7.5792,7.2524,7.4003,7216700.0],["2023-07-06",7.268,7.3224,6.9956,7.1279,11781200.0],["2023-07-07",7.1201,7.3069,7.0734,7.2057,10701200.0],["2023-07-10",7.159,7.3224,7.0812,7.2913,7072600.0],["2023-07-11",7.3925,7.5715,7.3147,7.5403,7838000.0],["2023-07-12",7.6726,7.7271,7.6026,7.6259,7721500.0],["2023-07-13",7.696,7.766,7.6337,7.7037,8054600.0],["2023-07-14",7.6882,7.7115,7.5403,7.6571,7966600.0],["2023-07-17",7.6493,7.7349,7.5792,7.6648,6183800.0],["2023-07-18",7.7115,7.7971,7.6571,7.7427,8394300.0],["2023-07-19",7.8205,8.1162,7.8205,8.1162,9444200.0],["2023-07-20",8.0539,8.1162,7.9839,7.9917,10941700.0],["2023-07-21",8.015,8.1006,7.8905,8.0461,7295100.0],["2023-07-24",8.0539,8.2095,8.0072,8.1395,9074900.0],["2023-07-25",8.1317,8.1784,7.9994,8.0928,9160200.0],["2023-07-26",8.1006,8.2718,8.0928,8.264,6900100.0],["2023-07-27",8.3263,8.3574,7.945,7.9683,7861900.0],["2023-07-28",8.085,8.1317,7.7893,7.8205,8617500.0],["2023-07-31",7.8438,7.945,7.7037,7.8516,7301300.0],["2023-08-01",7.7816,7.836,7.587,7.7193,7586300.0],["2023-08-02",7.6181,7.7349,7.5481,7.6726,7465200.0],["2023-08-03",7.6259,7.6804,7.4003,7.6804,6767900.0],["2023-08-04",7.6726,7.8516,7.6337,7.7427,6554600.0],["2023-08-07",7.7271,7.8749,7.7037,7.8594,8511800.0],["2023-08-08",7.4236,7.4236,6.6299,6.7544,36857100.0],["2023-08-09",6.7622,6.9567,6.6065,6.6143,17465300.0],["2023-08-10",6.6377,6.6999,6.2719,6.3264,19193100.0],["2023-08-11",6.0074,6.3031,5.7973,6.2875,30974200.0],["2023-08-14",6.1085,6.1708,6.0229,6.0774,12773200.0],["2023-08-15",5.9762,6.0151,5.8829,5.9062,12855500.0],["2023-08-16",5.8673,5.9373,5.7272,5.7506,11441400.0],["2023-08-17",5.7272,5.9218,5.6728,5.8362,11975100.0],["2023-08-18",5.8984,6.0151,4.9646,5.3926,63014200.0],["2023-08-21",5.416,5.5016,5.2292,5.4549,27871800.0],["2023-08-22",5.486,5.486,5.1436,5.2681,22198700.0],["2023-08-23",5.2681,5.5016,5.2136,5.4782,12557400.0],["2023-08-24",5.4704,5.6416,5.416,5.5171,8158700.0],["2023-08-25",5.5171,5.5716,5.3926,5.4549,6984700.0],["2023-08-28",5.4782,5.6105,5.4782,5.4938,7445900.0],["2023-08-29",5.5405,5.6728,5.4471,5.665,8323900.0],["2023-08-30",5.665,5.7428,5.5794,5.7117,6383000.0],["2023-08-31",5.5872,5.7039,5.5638,5.6183,8187300.0],["2023-09-01",5.6728,5.7584,5.6338,5.6728,7276800.0],["2023-09-05",5.6416,5.6728,5.5405,5.5483,7213100.0],["2023-09-06",5.5327,5.5872,5.3926,5.4549,9303700.0],["2023-09-07",5.4004,5.4237,5.237,5.237,16279600.0],["2023-09-08",5.2448,5.2526,5.1125,5.167,10682000.0],["2023-09-11",5.1903,5.2059,5.0347,5.0502,8693400.0],["2023-09-12",5.0191,5.1514,4.9646,5.1125,9884300.0],["2023-09-13",5.0966,5.1603,5.0249,5.1125,10086800.0],["2023-09-14",5.1762,5.2877,5.1523,5.2399,10198500.0],["2023-09-15",5.1682,5.1842,4.9691,5.0647,21070100.0],["2023-09-18",5.0249,5.0249,4.8497,4.8497,13695600.0],["2023-09-19",4.8497,4.9054,4.778,4.7939,10983000.0],["2023-09-20",4.8497,4.8577,4.6108,4.6108,15933900.0],["2023-09-21",4.5312,4.5391,4.2206,4.2286,25709700.0],["2023-09-22",4.2684,4.3321,4.141,4.2524,17401300.0],["2023-09-25",4.1887,4.2684,4.0852,4.2047,14438400.0],["2023-09-26",4.141,4.1728,3.9737,4.0135,16890800.0],["2023-09-27",4.0295,4.1011,3.9578,4.0056,15567100.0],["2023-09-28",4.0215,4.2047,4.0135,4.1648,13190800.0],["2023-09-29",4.1489,4.4037,4.141,4.34,14516000.0],["2023-10-02",4.3082,4.348,4.1091,4.1648,11364600.0],["2023-10-03",4.1011,4.141,3.918,3.9419,14279100.0],["2023-10-04",3.9498,4.2126,3.9259,4.1887,11800000.0],["2023-10-05",4.1887,4.2524,4.141,4.2206,6401200.0],["2023-10-06",4.141,4.1648,4.0056,4.0613,10189400.0],["2023-10-09",3.9976,4.1171,3.9976,4.0852,10113600.0],["2023-10-10",4.1171,4.3082,4.0693,4.2604,8758700.0],["2023-10-11",4.2684,4.4117,4.2684,4.3799,10562500.0],["2023-10-12",4.3639,4.4037,4.133,4.2047,11507700.0],["2023-10-13",4.2126,4.2365,3.9419,3.9498,14105800.0],["2023-10-16",3.9021,3.9896,3.7109,3.9737,20387800.0],["2023-10-17",3.9021,4.1091,3.8861,4.0295,11224600.0],["2023-10-18",3.9976,3.9976,3.7667,3.7826,11893000.0],["2023-10-19",3.7587,3.8463,3.6711,3.695,9089900.0],["2023-10-20",3.6711,3.7906,3.6393,3.7428,13491100.0],["2023-10-23",3.6632,3.7826,3.5596,3.6632,11249400.0],["2023-10-24",3.7587,3.7985,3.7109,3.7428,9373100.0],["2023-10-25",3.7189,3.8224,3.5357,3.5517,12078300.0],["2023-10-26",3.7348,4.1648,3.7348,4.1091,30684000.0],["2023-10-27",4.1728,4.1808,3.8224,3.9021,15425200.0],["2023-10-30",3.9737,4.0295,3.7985,3.8383,11308100.0],["2023-10-31",3.9021,3.9578,3.7667,3.8065,11365800.0],["2023-11-01",3.7906,3.8543,3.5994,3.7109,15212100.0],["2023-11-02",3.8224,4.1648,3.8224,4.1489,20310800.0],["2023-11-03",4.2763,4.4117,4.2763,4.34,18045500.0],["2023-11-06",4.2843,4.3082,4.0135,4.0215,12146800.0],["2023-11-07",4.0295,4.0932,3.91,3.9498,10032100.0],["2023-11-08",3.9578,3.9817,3.8145,3.8304,12020300.0],["2023-11-09",3.8782,3.8782,3.6632,3.695,11513500.0],["2023-11-10",3.5915,3.6074,3.265,3.3765,34946400.0],["2023-11-13",3.3526,3.3685,3.2172,3.2491,16884700.0],["2023-11-14",3.5278,3.7746,3.4641,3.7269,27909900.0],["2023-11-15",3.7269,3.8941,3.7109,3.7826,16222400.0],["2023-11-16",3.7667,3.7985,3.5835,3.6552,8312000.0],["2023-11-17",3.7109,3.7428,3.6074,3.6711,8769800.0],["2023-11-20",3.6632,3.8622,3.5994,3.8622,12805000.0],["2023-11-21",3.7985,3.7985,3.6074,3.6154,13007800.0],["2023-11-22",3.6632,3.687,3.5756,3.6233,6782400.0],["2023-11-24",3.6233,3.7348,3.5835,3.7189,3843800.0],["2023-11-27",3.7109,3.8383,3.6472,3.8383,10634700.0],["2023-11-28",3.7985,3.8383,3.7269,3.7906,8241100.0],["2023-11-29",3.8543,4.0534,3.8543,3.9021,11608700.0],["2023-11-30",3.9259,3.9419,3.8065,3.8622,12241500.0],["2023-12-01",3.8782,4.1489,3.8383,4.1489,23388800.0],["2023-12-04",4.1091,4.3161,4.1011,4.2604,16037700.0],["2023-12-05",4.2524,4.2604,3.9896,4.0772,16871500.0],["2023-12-06",4.1101,4.2577,3.7573,3.7901,28371400.0],["2023-12-07",3.7983,3.987,3.7819,3.9214,12957200.0],["2023-12-08",3.8639,3.9378,3.8065,3.8475,10741600.0],["2023-12-11",3.7901,3.9378,3.7573,3.9296,9725600.0],["2023-12-12",3.9296,3.9296,3.7819,3.7983,11343800.0],["2023-12-13",3.7983,4.1593,3.6753,4.0855,26654300.0],["2023-12-14",4.2987,4.7335,4.2905,4.4874,40286500.0],["2023-12-15",4.4956,4.5449,4.1101,4.1429,25032600.0],["2023-12-18",4.1675,4.2167,4.0362,4.0526,14631800.0],["2023-12-19",4.1019,4.1675,4.0444,4.1511,12283200.0],["2023-12-20",4.1511,4.2003,3.9706,3.9788,15484800.0],["2023-12-21",4.0608,4.1183,3.9378,4.0526,16288700.0],["2023-12-22",4.0772,4.1429,3.987,4.0362,15136300.0],["2023-12-26",4.0198,4.0772,3.9624,4.028,13440600.0],["2023-12-27",4.0198,4.1019,3.987,4.0198,13477900.0],["2023-12-28",4.0198,4.1675,3.987,4.1675,15961200.0],["2023-12-29",4.1265,4.1511,4.0198,4.028,15928400.0],["2024-01-02",4.0444,4.2331,4.0034,4.1511,18154200.0],["2024-01-03",4.0937,4.1347,3.9624,4.0198,18171100.0],["2024-01-04",4.0116,4.2003,3.9788,4.1019,20889100.0],["2024-01-05",3.1912,3.2815,2.7975,2.9123,155362500.0],["2024-01-08",2.8549,2.9944,2.7729,2.7811,52094300.0],["2024-01-09",2.8221,3.0108,2.7154,3.0026,43409200.0],["2024-01-10",2.9862,2.9944,2.8385,2.9862,25319500.0],["2024-01-11",3.0108,3.0272,2.8549,2.8959,19815700.0],["2024-01-12",2.9369,2.9944,2.8057,2.8139,22639200.0],["2024-01-16",2.7729,2.7975,2.6334,2.658,29940700.0],["2024-01-17",2.6334,2.6826,2.3955,2.5185,46736600.0],["2024-01-18",2.5349,2.576,2.4529,2.5185,20615600.0],["2024-01-19",2.5185,2.5432,2.3955,2.5185,24195600.0],["2024-01-22",2.5267,2.6908,2.4939,2.658,23804800.0],["2024-01-23",2.7236,2.7729,2.6334,2.7154,12736300.0],["2024-01-24",2.7893,2.8221,2.6498,2.6908,12951600.0],["2024-01-25",2.7318,2.8057,2.6498,2.7975,15507500.0],["2024-01-26",2.7647,2.8057,2.6662,2.6826,19150300.0],["2024-01-29",2.6744,2.6908,2.5596,2.6498,26876700.0],["2024-01-30",2.5267,2.6416,2.5267,2.5924,26377800.0],["2024-01-31",2.6006,2.658,2.5267,2.5432,21402700.0],["2024-02-01",2.5678,2.6908,2.5349,2.6744,16111500.0],["2024-02-02",2.6252,2.74,2.5349,2.6908,28481100.0],["2024-02-05",2.6498,2.6826,2.5678,2.6006,13445500.0],["2024-02-06",2.5842,2.6908,2.5678,2.6498,15479800.0],["2024-02-07",2.6662,2.7072,2.5924,2.6744,12464900.0],["2024-02-08",2.6662,2.7729,2.6416,2.6908,13735100.0],["2024-02-09",2.699,2.8057,2.6498,2.7893,15705600.0],["2024-02-12",2.7893,3.0354,2.7893,2.9779,21531200.0],["2024-02-13",2.8139,2.9123,2.7482,2.8795,24907700.0],["2024-02-14",2.9287,3.0764,2.9041,3.0436,15908800.0],["2024-02-15",3.0764,3.2487,3.06,3.1666,14841400.0],["2024-02-16",3.101,3.1994,2.9205,2.9205,29465700.0],["2024-02-20",2.9287,3.0272,2.8795,2.9533,20823200.0],["2024-02-21",2.8713,3.2323,2.8303,3.1174,29369500.0],["2024-02-22",3.1174,3.1256,3.0108,3.0272,15701200.0],["2024-02-23",3.0272,3.1748,2.9533,3.1502,14333300.0],["2024-02-26",3.1256,3.2651,3.0846,3.1502,15280300.0],["2024-02-27",3.2077,3.4866,3.2077,3.4209,29633600.0],["2024-02-28",3.3799,3.4784,3.3389,3.4209,15931200.0],["2024-02-29",3.4866,3.5768,3.4127,3.4538,20422800.0],["2024-03-01",3.5276,3.7409,3.4702,3.5932,32303400.0],["2024-03-04",3.585,3.6835,3.4784,3.6014,21322500.0],["2024-03-05",3.5604,3.6917,3.4948,3.6342,15349500.0],["2024-03-06",3.7163,3.8475,3.6671,3.6999,17724600.0],["2024-03-07",3.7491,3.8475,3.6014,3.6424,15610500.0],["2024-03-08",3.7081,3.7491,3.4209,3.4292,17192000.0],["2024-03-11",3.4456,3.544,3.4045,3.4374,18940000.0],["2024-03-12",3.4374,3.544,3.4209,3.4948,12683400.0],["2024-03-13",3.4866,3.6999,3.462,3.626,12755000.0],["2024-03-14",3.626,3.6424,3.4127,3.4456,14457100.0],["2024-03-15",3.4456,3.6424,3.3881,3.6096,121134200.0],["2024-03-18",3.5112,3.5932,3.503,3.5276,14114200.0],["2024-03-19",3.4948,3.6589,3.4702,3.6096,9518500.0],["2024-03-20",3.5768,3.6342,3.4456,3.4866,14882300.0],["2024-03-21",3.5194,3.6014,3.4209,3.4948,11784100.0],["2024-03-22",3.4866,3.5522,3.3389,3.3635,12484600.0],["2024-03-25",3.3635,3.4538,3.2487,3.2487,10663200.0],["2024-03-26",3.2651,3.3471,3.2241,3.2651,9835800.0],["2024-03-27",3.3635,3.9296,3.2897,3.8722,41915100.0],["2024-03-28",3.8229,3.9624,3.7901,3.8557,24128700.0],["2024-04-01",3.8557,3.8722,3.6507,3.6999,14850100.0],["2024-04-02",3.6342,3.6671,3.5112,3.5358,14431500.0],["2024-04-03",3.503,3.5276,3.4127,3.4866,9800900.0],["2024-04-04",3.5276,3.6424,3.4702,3.4702,10722600.0],["2024-04-05",3.4045,3.4292,3.3143,3.3225,18211400.0],["2024-04-08",3.3635,3.3963,3.3143,3.3553,8334800.0],["2024-04-09",3.3635,3.5194,3.3553,3.5112,10040000.0],["2024-04-10",3.3307,3.3963,3.2323,3.3717,19009500.0],["2024-04-11",3.3799,3.4045,3.2569,3.3553,10263200.0],["2024-04-12",3.3389,3.3963,3.2323,3.2733,14737100.0],["2024-04-15",3.9624,4.3562,3.7491,3.8886,56522000.0],["2024-04-16",3.8065,3.9378,3.7655,3.7901,13260800.0],["2024-04-17",3.8557,3.987,3.8147,3.9132,12103300.0],["2024-04-18",3.9214,4.1101,3.8475,4.0937,15895800.0],["2024-04-19",4.0514,4.0937,3.7384,3.7384,21557300.0],["2024-04-22",3.7469,3.8484,3.7046,3.823,10348800.0],["2024-04-23",3.8315,4.0344,3.7976,3.9245,11410000.0],["2024-04-24",3.9076,3.9668,3.8484,3.8653,14278200.0],["2024-04-25",3.8399,3.8822,3.7046,3.8568,8265400.0],["2024-04-26",3.8907,3.9922,3.8145,3.8145,9016400.0],["2024-04-29",3.8907,4.0514,3.8907,4.0429,11438700.0],["2024-04-30",3.9583,4.0852,3.8907,3.8907,10557800.0],["2024-05-01",3.9499,4.1021,3.8822,3.916,14392300.0],["2024-05-02",4.0091,4.1444,3.9752,4.0937,11840700.0],["2024-05-03",4.1951,4.3728,4.119,4.119,20997700.0],["2024-05-06",3.73,4.0429,3.6454,3.8061,31762000.0],["2024-05-07",3.7384,3.8061,3.5523,3.62,17248400.0],["2024-05-08",3.5608,3.7807,3.527,3.7723,20883600.0],["2024-05-09",3.6623,4.0175,3.6285,3.9668,20895800.0],["2024-05-10",4.0091,4.1021,3.9414,4.0429,12127200.0],["2024-05-13",4.0683,5.3285,4.0683,4.7195,66224700.0],["2024-05-14",5.2439,5.5315,4.8802,4.9479,59708600.0],["2024-05-15",5.0156,5.0325,4.4573,4.5842,23952500.0],["2024-05-16",4.525,4.5335,4.1867,4.3305,22833900.0],["2024-05-17",4.2797,4.4066,4.2121,4.2374,19036600.0],["2024-05-20",4.2374,4.4658,4.2121,4.4235,20448000.0],["2024-05-21",4.3812,4.4658,4.229,4.229,21226200.0],["2024-05-22",4.229,4.2544,4.1444,4.1867,11254700.0],["2024-05-23",4.2374,4.618,4.0767,4.2628,25504000.0],["2024-05-24",4.3305,4.3812,4.229,4.2628,13321600.0],["2024-05-28",4.3136,4.3981,4.2628,4.322,10196000.0],["2024-05-29",4.2797,4.2797,4.1529,4.2121,13123200.0],["2024-05-30",4.2374,4.2966,4.1951,4.229,10497500.0],["2024-05-31",4.3643,4.5419,4.2882,4.5335,17456200.0],["2024-06-03",4.6096,4.7449,4.5758,4.6773,17531100.0],["2024-06-04",4.6603,4.7026,4.6096,4.6688,7985100.0],["2024-06-05",4.6857,4.7787,4.5504,4.7618,11863400.0],["2024-06-06",4.7534,4.7618,4.6519,4.7111,8373500.0],["2024-06-07",4.5673,4.6265,4.4573,4.5419,12741000.0],["2024-06-10",4.4984,4.5506,4.3766,4.3766,14030400.0],["2024-06-11",4.3592,4.3592,4.2113,4.2896,12512300.0],["2024-06-12",4.4375,4.5767,4.2113,4.2113,16510400.0],["2024-06-13",4.3418,4.3505,4.1591,4.2026,10752400.0],["2024-06-14",4.22,4.2635,4.1504,4.22,6635300.0],["2024-06-17",4.1765,4.22,4.1069,4.1852,9964900.0],["2024-06-18",4.1678,4.2809,4.1591,4.1852,6772000.0],["2024-06-20",4.1678,4.2026,4.0721,4.1852,10656300.0],["2024-06-21",4.1678,4.22,4.1417,4.1765,13415400.0],["2024-06-24",4.1765,4.2548,4.1504,4.22,6015600.0],["2024-06-25",4.1765,4.1852,4.0547,4.0982,10366500.0],["2024-06-26",4.0547,4.0808,4.0112,4.046,7221000.0],["2024-06-27",4.046,4.0808,3.959,4.0547,6966000.0],["2024-06-28",4.046,4.0547,3.6979,3.7501,32877000.0],["2024-07-01",3.7327,3.7675,3.5239,3.5587,17189400.0],["2024-07-02",3.5152,3.5413,3.4108,3.5065,20978600.0],["2024-07-03",3.5152,3.5587,3.4717,3.5326,6056100.0],["2024-07-05",3.55,3.6457,3.4978,3.6457,8474600.0],["2024-07-08",3.6979,3.7849,3.5761,3.5935,11042700.0],["2024-07-09",3.6892,3.7327,3.5587,3.7066,12660800.0],["2024-07-10",3.724,3.8545,3.7153,3.8197,7478800.0],["2024-07-11",3.9677,4.0199,3.6631,3.9329,23486700.0],["2024-07-12",3.9677,4.0112,3.8893,3.9329,9767100.0],["2024-07-15",3.9155,4.1417,3.8458,4.133,10129700.0],["2024-07-16",4.1243,4.2113,4.0721,4.1765,10288700.0],["2024-07-17",4.133,4.307,4.133,4.2026,10633300.0],["2024-07-18",4.1765,4.2722,4.0808,4.0982,11624300.0],["2024-07-19",4.0634,4.2287,4.0373,4.1765,8747000.0],["2024-07-22",4.1591,4.2635,4.0634,4.2548,11729400.0],["2024-07-23",4.2287,4.3244,4.2026,4.3244,5972100.0],["2024-07-24",4.2722,4.655,4.2548,4.4549,21988000.0],["2024-07-25",4.4114,4.6811,4.394,4.5245,14018600.0],["2024-07-26",4.5854,4.6637,4.5245,4.6202,10196200.0],["2024-07-29",4.4984,4.5332,4.307,4.3679,15389800.0],["2024-07-30",4.3766,4.4375,4.22,4.3505,11271500.0],["2024-07-31",4.3592,4.3592,4.1591,4.1852,18658900.0],["2024-08-01",4.2113,4.2113,3.9851,4.0286,15289000.0],["2024-08-02",3.9242,4.1069,3.8981,4.0982,12622400.0],["2024-08-05",3.8284,4.0808,3.8284,3.9764,12912800.0],["2024-08-06",3.9851,4.2287,3.9503,4.1678,15568200.0],["2024-08-07",4.2461,4.2548,3.9764,3.9938,18697900.0],["2024-08-08",3.724,4.1939,3.5761,4.1678,27847800.0],["2024-08-09",4.0547,4.1852,3.9416,4.0547,10732900.0],["2024-08-12",4.0025,4.0112,3.7762,3.9068,16194600.0],["2024-08-13",3.9677,4.1069,3.9416,4.0895,10638300.0],["2024-08-14",4.1156,4.1591,4.046,4.0721,7388300.0],["2024-08-15",4.1156,4.3592,4.0808,4.2896,13119600.0],["2024-08-16",4.2722,4.3418,4.2287,4.2809,8857300.0],["2024-08-19",4.2461,4.2635,4.0112,4.0373,18161500.0],["2024-08-20",3.9938,4.1591,3.9677,4.1243,9638000.0],["2024-08-21",4.1504,4.1852,4.0547,4.0634,7688300.0],["2024-08-22",4.0721,4.0895,3.9155,3.9503,7678700.0],["2024-08-23",3.9155,4.0373,3.9155,3.9242,8374700.0],["2024-08-26",3.9242,3.9416,3.7675,3.811,11845100.0],["2024-08-27",3.7936,3.9242,3.7849,3.8545,7110400.0],["2024-08-28",3.8284,3.8458,3.7936,3.8371,7116200.0],["2024-08-29",3.8371,3.8719,3.7849,3.8545,7086800.0],["2024-08-30",3.8719,3.9503,3.8545,3.9155,11585900.0],["2024-09-03",3.8719,4.0286,3.8545,3.9677,13418500.0],["2024-09-04",3.9677,4.1852,3.9677,4.1765,10207400.0],["2024-09-05",4.22,4.4027,4.2026,4.2548,12413600.0],["2024-09-06",4.2809,4.3766,4.1939,4.2896,10633800.0],["2024-09-09",4.3338,4.5019,4.1481,4.4134,11887100.0],["2024-09-10",4.378,4.3869,4.1304,4.2454,11023300.0],["2024-09-11",4.2012,4.2984,4.1569,4.2631,9531200.0],["2024-09-12",4.8645,5.0856,4.4842,4.9529,44619300.0],["2024-09-13",5.1564,5.687,5.1033,5.634,36868800.0],["2024-09-16",5.6605,5.7224,5.4217,5.6163,23387200.0],["2024-09-17",5.6163,5.7932,5.4836,5.519,14167000.0],["2024-09-18",5.2448,5.4217,5.1033,5.2537,17499200.0],["2024-09-19",5.2979,5.3244,5.0856,5.1033,12726300.0],["2024-09-20",5.1298,5.3156,5.0679,5.0944,20223800.0],["2024-09-23",5.0856,5.2094,5.0237,5.2006,9014200.0],["2024-09-24",5.2271,5.4659,5.2183,5.3952,11524400.0],["2024-09-25",5.3598,5.404,5.2448,5.2448,8998000.0],["2024-09-26",5.3067,5.3156,5.2006,5.2183,6984300.0],["2024-09-27",5.2625,5.3244,5.2006,5.2625,6178500.0],["2024-09-30",5.2536,5.3067,5.1298,5.174,7280600.0],["2024-10-01",5.1829,5.2271,5.0591,5.1033,6527000.0],["2024-10-02",5.0591,5.0679,4.9087,4.9176,8580400.0],["2024-10-03",4.8999,5.0325,4.8291,5.0237,7147200.0],["2024-10-04",5.0148,5.0944,4.9618,5.0591,7409000.0],["2024-10-07",5.0591,5.0856,4.9087,4.9264,4720500.0],["2024-10-08",4.9176,4.9529,4.8026,4.8468,6750400.0],["2024-10-09",4.8291,4.8645,4.5372,4.5638,14191700.0],["2024-10-10",4.5284,4.5638,4.2542,4.378,18391100.0],["2024-10-11",4.3338,4.3957,4.1923,4.2012,12661700.0],["2024-10-14",4.1481,4.1746,3.9181,4.0066,23981200.0],["2024-10-15",4.0419,4.21,3.9535,4.1481,16453800.0],["2024-10-16",4.1746,4.2542,4.1127,4.1835,10283400.0],["2024-10-17",4.1392,4.1923,4.1039,4.1658,7673800.0],["2024-10-18",4.1835,4.4488,4.1392,4.4134,12180400.0],["2024-10-21",4.3869,4.3957,4.1746,4.1835,8278000.0],["2024-10-22",4.1923,4.2188,4.1392,4.1658,4647700.0],["2024-10-23",4.1569,4.1923,4.0862,4.1746,6257400.0],["2024-10-24",4.2277,4.3957,4.1923,4.3604,12346200.0],["2024-10-25",4.3604,4.4488,4.0685,4.0862,9984100.0],["2024-10-28",4.1216,4.1481,4.0419,4.1216,7479700.0],["2024-10-29",4.1127,4.1481,3.9977,4.1216,10844300.0],["2024-10-30",4.0862,4.2277,4.0685,4.1658,6536100.0],["2024-10-31",4.1658,4.21,4.0685,4.095,7413900.0],["2024-11-01",4.1216,4.1392,3.98,3.9889,9569800.0],["2024-11-04",3.9889,4.1127,3.9623,4.095,7157000.0],["2024-11-05",4.0685,4.0862,3.9447,4.0331,7833700.0],["2024-11-06",4.0508,4.1392,3.927,4.0596,12197000.0],["2024-11-07",3.8739,4.1127,3.6882,4.0154,28738100.0],["2024-11-08",4.1127,4.4134,4.0773,4.3427,20593500.0],["2024-11-11",4.378,4.378,3.9889,4.0066,14799400.0],["2024-11-12",3.98,3.98,3.812,3.8474,12531600.0],["2024-11-13",3.8474,3.9535,3.8208,3.8916,10952800.0],["2024-11-14",3.9093,3.9093,3.7855,3.7855,10570600.0],["2024-11-15",3.7943,3.8739,3.7766,3.812,6835800.0],["2024-11-18",3.7766,3.7943,3.7059,3.7235,9414800.0],["2024-11-19",3.7235,3.8651,3.697,3.8297,10739000.0],["2024-11-20",3.7855,3.812,3.6439,3.7678,11414200.0],["2024-11-21",3.7589,3.8562,3.7059,3.7501,10895300.0],["2024-11-22",3.7589,3.8739,3.7412,3.812,9841300.0],["2024-11-25",3.8474,4.0773,3.8474,3.9623,16225600.0],["2024-11-26",3.9623,3.9623,3.7235,3.7678,15391800.0],["2024-11-27",3.812,3.8562,3.7324,3.8297,9099900.0],["2024-11-29",3.8031,3.9004,3.7855,3.8827,7338000.0],["2024-12-02",3.8474,3.8474,3.7147,3.7855,13772800.0],["2024-12-03",3.7589,3.8031,3.7324,3.7501,8938000.0],["2024-12-04",3.7678,3.7943,3.7147,3.7147,8018000.0],["2024-12-05",3.7235,3.7412,3.6528,3.6616,8962400.0],["2024-12-06",3.7059,3.7501,3.5643,3.6616,11359300.0],["2024-12-09",3.6882,3.7501,3.6528,3.697,11828200.0],["2024-12-10",3.6882,3.7235,3.6174,3.6263,9976500.0],["2024-12-11",3.6439,3.7147,3.6086,3.6351,14499400.0],["2024-12-12",3.6531,3.6892,3.572,3.6441,11937200.0],["2024-12-13",3.581,3.6171,3.4547,3.59,11984700.0],["2024-12-16",3.5629,3.572,3.4908,3.5178,15336500.0],["2024-12-17",3.4908,3.599,3.4367,3.581,14055900.0],["2024-12-18",3.5539,3.7433,3.5269,3.5359,20321900.0],["2024-12-19",3.5629,3.59,3.3916,3.3916,18522600.0],["2024-12-20",3.3645,3.5088,3.3555,3.4818,22936000.0],["2024-12-23",3.4637,3.5178,3.3555,3.4547,13386200.0],["2024-12-24",3.4276,3.4276,3.3465,3.4006,6111800.0],["2024-12-26",3.3645,3.3916,3.3014,3.3916,11074800.0],["2024-12-27",3.3465,3.4096,3.3284,3.3645,9789000.0],["2024-12-30",3.3014,3.3735,3.2743,3.3555,14558000.0],["2024-12-31",3.3645,3.608,3.3555,3.5629,18792500.0],["2025-01-02",3.581,3.6712,3.5449,3.6261,13579200.0],["2025-01-03",3.6531,3.7794,3.599,3.7433,9150000.0],["2025-01-06",3.7614,3.8516,3.581,3.599,11927700.0],["2025-01-07",3.6261,3.7073,3.4908,3.5359,8296200.0],["2025-01-08",3.5088,3.6441,3.3194,3.5269,16127600.0],["2025-01-10",3.4818,3.4818,3.3374,3.4547,27853800.0],["2025-01-13",3.3465,3.5539,3.1661,3.5269,21130400.0],["2025-01-14",3.5539,3.7253,3.5359,3.6351,16057400.0],["2025-01-15",3.6982,3.8155,3.6982,3.7253,9510000.0],["2025-01-16",3.7163,3.7253,3.572,3.608,8283400.0],["2025-01-17",3.608,3.7163,3.5449,3.6892,13585100.0],["2025-01-21",3.7433,3.9779,3.7253,3.9057,17244400.0],["2025-01-22",3.8967,3.9508,3.8516,3.9147,8794600.0],["2025-01-23",3.9147,4.1402,3.8335,4.1222,13805400.0],["2025-01-24",4.1222,4.2936,4.1041,4.2304,17651200.0],["2025-01-27",4.1673,4.4108,4.1492,4.1943,12638700.0],["2025-01-28",4.1583,4.1763,4.0049,4.0139,9551300.0],["2025-01-29",4.1943,4.3567,3.8335,3.9688,24039300.0],["2025-01-30",4.0139,4.4469,3.9869,4.2394,25911100.0],["2025-01-31",4.3116,4.3657,4.1402,4.2304,16618400.0],["2025-02-03",4.1583,4.3567,4.1222,4.3296,16623200.0],["2025-02-04",4.3116,4.4198,4.3026,4.3026,11156400.0],["2025-02-05",4.3296,4.3747,4.2575,4.3206,9586600.0],["2025-02-06",4.3296,4.4379,4.2936,4.4108,15660200.0],["2025-02-07",4.3477,4.3928,4.2936,4.3026,6701200.0],["2025-02-10",4.3747,4.3747,4.2665,4.3206,6546400.0],["2025-02-11",4.3206,4.3296,4.2485,4.2845,5608100.0],["2025-02-12",4.2304,4.3116,4.2034,4.2394,4693800.0],["2025-02-13",4.2755,4.474,4.2575,4.3657,7284300.0],["2025-02-14",4.3838,4.465,4.3657,4.465,6390700.0],["2025-02-18",4.465,4.6003,4.4559,4.5281,9468300.0],["2025-02-19",4.4559,4.5552,4.4469,4.5281,6384600.0],["2025-02-20",4.5281,4.5552,4.492,4.501,6052500.0],["2025-02-21",4.5281,4.5552,4.3567,4.3928,7783500.0],["2025-02-24",4.3928,4.4289,4.3116,4.3747,7967000.0],["2025-02-25",4.3657,4.3838,4.2845,4.3387,6762500.0],["2025-02-26",4.3657,4.3838,4.2845,4.3026,7056100.0],["2025-02-27",4.483,5.0422,4.465,5.0332,30891600.0],["2025-02-28",5.0062,5.3579,5.0062,5.3219,37748900.0],["2025-03-03",5.385,5.4121,5.1415,5.2136,24331500.0],["2025-03-04",5.1866,5.2136,4.934,5.0873,15844000.0],["2025-03-05",5.1054,5.1956,5.0152,5.1685,8489400.0],["2025-03-06",5.1144,5.1595,4.9971,5.0964,12508900.0],["2025-03-07",5.1054,5.5113,5.1054,5.4301,17498100.0],["2025-03-10",5.4118,5.5855,5.2747,5.3661,14958200.0],["2025-03-11",5.357,5.4301,5.1284,5.2107,11054000.0],["2025-03-12",5.3935,5.5215,5.3295,5.4575,11062400.0],["2025-03-13",5.485,5.5855,5.3021,5.3204,8389000.0],["2025-03-14",5.3661,5.4118,5.3113,5.3661,8049400.0],["2025-03-17",5.3753,5.5581,5.357,5.5124,9311000.0],["2025-03-18",5.5032,5.5672,5.4484,5.5215,8914300.0],["2025-03-19",5.4941,5.5398,5.3753,5.4667,8533300.0],["2025-03-20",5.4301,5.4667,5.3478,5.4301,7826900.0],["2025-03-21",5.3935,5.4941,5.3661,5.4667,14651100.0],["2025-03-24",5.4667,5.6312,5.421,5.5855,9766400.0],["2025-03-25",5.5855,5.7958,5.5855,5.6404,13852800.0],["2025-03-26",5.6221,5.6678,5.5398,5.6038,7534200.0],["2025-03-27",5.6221,5.7409,5.5855,5.6769,8523900.0],["2025-03-28",5.6678,5.6769,5.485,5.5215,7562200.0],["2025-03-31",5.4758,5.5307,5.4027,5.5124,7792500.0],["2025-04-01",5.5581,5.5672,5.3204,5.4027,10614300.0],["2025-04-02",5.3753,5.4575,5.3204,5.4027,5030400.0],["2025-04-03",5.2838,5.3935,5.229,5.2838,13019900.0],["2025-04-04",5.0736,5.101,4.6165,4.7902,21492000.0],["2025-04-07",4.5982,4.8359,4.2874,4.7353,17541400.0],["2025-04-08",4.8816,4.9547,4.4885,4.5799,11252700.0],["2025-04-09",4.4428,4.973,4.3057,4.8999,22250100.0],["2025-04-10",4.8999,4.9273,4.6531,4.7262,12484600.0],["2025-04-11",4.7079,4.8725,4.6165,4.8268,9025400.0],["2025-04-14",4.9182,4.9822,4.8633,4.8999,9130700.0],["2025-04-15",4.8999,5.037,4.8999,4.973,9337000.0],["2025-04-16",4.9639,5.0187,4.8816,4.9273,6590000.0],["2025-04-17",4.9456,5.0644,4.9273,4.9822,8778700.0],["2025-04-21",4.9547,4.973,4.7353,4.7628,7477900.0],["2025-04-22",4.7719,4.8268,4.7262,4.7536,8646800.0],["2025-04-23",4.8176,4.9822,4.8085,4.8725,8003400.0],["2025-04-24",4.9182,5.0827,4.8816,4.9913,7209900.0],["2025-04-25",5.0187,5.0187,4.9365,4.9547,5260500.0],["2025-04-28",4.973,5.0736,4.9639,5.0279,7090800.0],["2025-04-29",5.0096,5.0553,4.9822,5.0187,8519400.0],["2025-04-30",4.9456,5.0553,4.8725,5.0462,14199100.0],["2025-05-01",5.0919,5.3478,4.6988,4.6988,18304200.0],["2025-05-02",4.7353,4.8999,4.6622,4.7902,9578700.0],["2025-05-05",4.7719,4.8176,4.6988,4.7079,7241300.0],["2025-05-06",4.6622,4.7536,4.6165,4.6439,7357400.0],["2025-05-07",4.6439,4.6896,4.5708,4.6165,10009600.0],["2025-05-08",4.6896,4.8176,4.6165,4.7445,9294800.0],["2025-05-09",4.7536,4.8268,4.7079,4.7902,7358700.0],["2025-05-12",4.8725,4.8999,4.6988,4.7536,7605700.0],["2025-05-13",4.8085,4.8085,4.5799,4.6074,9807000.0],["2025-05-14",4.5799,4.6165,4.4611,4.5068,8848500.0],["2025-05-15",4.5434,4.5982,4.4794,4.5799,6732100.0],["2025-05-16",4.6074,4.6531,4.5708,4.6348,7312300.0],["2025-05-19",4.5891,4.5891,4.5068,4.5159,10245300.0],["2025-05-20",4.5068,4.5708,4.4977,4.4977,6891800.0],["2025-05-21",4.4794,4.4885,4.2143,4.2234,11585600.0],["2025-05-22",4.2051,4.2143,4.0589,4.1686,14838900.0],["2025-05-23",4.1229,4.2691,4.1137,4.1868,8778100.0],["2025-05-27",4.2051,4.2965,4.1594,4.2783,7447500.0],["2025-05-28",4.2326,4.2691,4.1686,4.2143,6366100.0],["2025-05-29",4.26,4.2965,4.1503,4.2143,6465300.0],["2025-05-30",4.2143,4.2691,4.1503,4.1777,13266000.0],["2025-06-02",4.132,4.1686,4.0589,4.0954,10105000.0],["2025-06-03",4.0863,4.1868,4.004,4.1411,10717100.0],["2025-06-04",4.1594,4.1777,4.0771,4.0863,5752100.0],["2025-06-05",4.0863,4.1137,4.0314,4.0406,5607900.0],["2025-06-06",4.0771,4.26,4.0406,4.1503,11713900.0],["2025-06-09",4.1868,4.2051,4.0771,4.1229,6177200.0],["2025-06-10",4.1503,4.2234,4.1229,4.2051,5422800.0],["2025-06-11",4.26,4.2783,4.1229,4.1503,5906500.0],["2025-06-12",4.1411,4.1594,4.068,4.1046,6643600.0],["2025-06-13",4.0497,4.0771,3.9949,4.0314,6088200.0],["2025-06-16",4.0497,4.1411,4.0314,4.0497,6135400.0],["2025-06-17",4.0406,4.1594,3.9949,4.0589,7422100.0],["2025-06-18",4.0775,4.152,4.0496,4.1147,8759500.0],["2025-06-20",4.1333,4.1892,4.0682,4.1333,14319300.0],["2025-06-23",4.1054,4.1706,4.0309,4.1333,7463100.0],["2025-06-24",4.1426,4.2078,4.1426,4.1892,9186800.0],["2025-06-25",4.1613,4.1706,4.0961,4.1426,8157600.0],["2025-06-26",4.1613,4.2357,4.124,4.1892,5094100.0],["2025-06-27",4.1985,4.2264,4.1054,4.152,11732900.0],["2025-06-30",4.1426,4.1426,3.9565,4.0123,12999600.0],["2025-07-01",3.9751,4.0775,3.9472,4.0589,12636900.0],["2025-07-02",4.0682,4.1613,4.0402,4.152,10135600.0],["2025-07-03",4.152,4.1799,4.0682,4.0775,5085000.0],["2025-07-07",4.0496,4.0682,3.9099,3.9192,10391200.0],["2025-07-08",3.9006,3.9658,3.8634,3.9378,7789700.0],["2025-07-09",3.9378,3.9565,3.8447,3.8634,8030100.0],["2025-07-10",3.8727,3.9378,3.8261,3.882,7619500.0],["2025-07-11",3.8727,3.882,3.8075,3.8447,8567900.0],["2025-07-14",3.8261,3.9006,3.8261,3.8727,6707800.0],["2025-07-15",3.882,3.9099,3.7889,3.7889,8122500.0],["2025-07-16",3.8261,3.8541,3.761,3.8168,6821800.0],["2025-07-17",3.8168,3.882,3.7982,3.8447,7647100.0],["2025-07-18",3.8634,3.9285,3.7889,3.7982,9691800.0],["2025-07-21",3.8261,3.8354,3.7144,3.7517,9176900.0],["2025-07-22",3.7423,4.3195,3.7423,4.0868,29775300.0],["2025-07-23",4.1426,4.152,3.9937,4.0309,10851900.0],["2025-07-24",3.9751,4.0961,3.9472,4.003,7262800.0],["2025-07-25",3.9937,4.0309,3.9658,4.0216,6398000.0],["2025-07-28",4.003,4.0868,3.9565,3.9658,5920600.0],["2025-07-29",3.9472,3.9658,3.9099,3.9285,6154600.0],["2025-07-30",3.9285,3.9844,3.8354,3.8447,7999600.0],["2025-07-31",3.9285,4.1333,3.7982,3.8354,17437500.0],["2025-08-01",3.8447,3.8634,3.733,3.7796,9254300.0],["2025-08-04",3.8075,3.8168,3.7423,3.761,7689900.0],["2025-08-05",3.7796,3.9099,3.761,3.8913,9999100.0],["2025-08-06",3.9099,3.9565,3.8075,3.8727,8472700.0],["2025-08-07",3.9099,3.9565,3.8541,3.8727,6525000.0],["2025-08-08",3.882,3.9099,3.7703,3.7982,6054000.0],["2025-08-11",3.8168,3.8447,3.7237,3.7517,8369900.0],["2025-08-12",3.7703,3.8075,3.6772,3.7051,11200400.0],["2025-08-13",3.7144,3.8447,3.7051,3.8447,8995500.0],["2025-08-14",3.7982,3.9099,3.761,3.8634,8112900.0],["2025-08-15",3.8727,3.882,3.733,3.7703,11035000.0],["2025-08-18",3.7703,3.882,3.7423,3.8541,7436700.0],["2025-08-19",3.882,3.9565,3.8634,3.9472,8097900.0],["2025-08-20",3.9472,4.124,3.9378,4.0309,11608200.0],["2025-08-21",3.9844,4.0496,3.9658,4.0309,6537600.0],["2025-08-22",4.0496,4.1706,4.003,4.0123,9084600.0],["2025-08-25",4.0123,4.1054,3.9844,4.0775,5802600.0],["2025-08-26",4.0775,4.0868,4.0123,4.0216,6875100.0],["2025-08-27",4.003,4.1333,4.003,4.1147,6997900.0],["2025-08-28",4.124,4.124,4.0216,4.0961,5072600.0],["2025-08-29",4.0868,4.1985,4.0682,4.1892,6462400.0],["2025-09-02",4.1426,4.1706,4.0402,4.1054,8872100.0],["2025-09-03",4.0775,4.152,4.0682,4.1147,5864400.0],["2025-09-04",4.1147,4.1426,4.0682,4.1426,6626800.0],["2025-09-05",4.1799,4.3009,4.1613,4.2916,9834700.0],["2025-09-08",4.2357,4.2916,4.2078,4.2637,9067100.0],["2025-09-09",4.273,4.2823,4.1985,4.2823,6838600.0],["2025-09-10",4.2637,4.3381,4.2451,4.2916,6896500.0],["2025-09-11",4.3295,4.3863,4.3105,4.3674,7655700.0],["2025-09-12",4.3579,4.8979,4.3579,4.86,21818300.0],["2025-09-15",4.8505,4.879,4.5474,4.5948,13760900.0],["2025-09-16",4.6137,4.68,4.5474,4.5948,8571000.0],["2025-09-17",4.6137,4.8695,4.6137,4.699,12260900.0],["2025-09-18",4.6895,4.7842,4.6327,4.7748,6589900.0],["2025-09-19",4.7748,4.8979,4.6705,4.7463,40228700.0],["2025-09-22",4.7369,4.7937,4.68,4.7463,7065600.0],["2025-09-23",4.7653,4.8127,4.6611,4.699,7285900.0],["2025-09-24",4.699,4.699,4.6042,4.6137,5138700.0],["2025-09-25",4.5948,4.6611,4.5758,4.6327,5687900.0],["2025-09-26",4.6516,4.7084,4.6232,4.6611,4018400.0],["2025-09-29",4.6895,4.699,4.5663,4.6895,5992400.0],["2025-09-30",4.7084,4.8127,4.68,4.8032,6051100.0],["2025-10-01",4.8032,5.1442,4.7842,5.0969,14413800.0],["2025-10-02",5.1063,5.2295,5.0779,5.22,9178500.0],["2025-10-03",5.22,5.4474,5.2105,5.2484,9995500.0],["2025-10-06",5.2579,5.2958,5.1063,5.1158,8530500.0],["2025-10-07",5.1253,5.2105,5.059,5.1348,6469500.0],["2025-10-08",5.1253,5.1727,5.0684,5.1063,5802300.0],["2025-10-09",5.0874,5.1537,4.9453,4.9737,7531900.0],["2025-10-10",5.0116,5.04,4.8127,4.879,7746600.0],["2025-10-13",4.8979,4.9737,4.8127,4.8695,5811200.0],["2025-10-14",4.8411,4.9737,4.8411,4.9453,7181200.0],["2025-10-15",4.9737,5.0779,4.9548,4.9832,6520700.0],["2025-10-16",5.04,5.0874,4.9642,4.9832,6831800.0],["2025-10-17",4.9737,4.9737,4.8411,4.8695,5100800.0],["2025-10-20",4.8695,4.9642,4.8695,4.9453,4221700.0],["2025-10-21",4.9453,4.9737,4.8695,4.879,3862700.0],["2025-10-22",4.8505,4.8884,4.7179,4.7937,6740400.0],["2025-10-23",4.8127,4.8316,4.7748,4.7937,5281500.0],["2025-10-24",4.8316,4.9548,4.8316,4.86,5579000.0],["2025-10-27",4.8505,4.9263,4.8316,4.86,5379900.0],["2025-10-28",4.8505,4.8505,4.6611,4.699,7890800.0],["2025-10-29",4.699,4.7274,4.5474,4.6042,8922900.0],["2025-10-30",4.7463,4.9074,4.7274,4.8979,13394500.0],["2025-10-31",4.8979,4.9263,4.7558,4.8979,7410300.0],["2025-11-03",4.8979,4.9737,4.7937,4.8221,10931500.0],["2025-11-04",4.7748,4.7748,4.5569,4.6705,11186300.0],["2025-11-05",4.6421,4.7179,4.6042,4.6137,8254500.0],["2025-11-06",4.6327,4.8127,4.5474,4.7748,8597500.0],["2025-11-07",4.7558,4.8316,4.7084,4.8032,8852100.0],["2025-11-10",4.8127,4.879,4.699,4.699,10958000.0],["2025-11-11",4.699,4.8316,4.699,4.8127,6532500.0],["2025-11-12",4.7653,4.8221,4.7179,4.7179,9724900.0],["2025-11-13",4.7179,4.7653,4.6895,4.7179,9700200.0],["2025-11-14",4.6611,4.7558,4.6232,4.6895,7142400.0],["2025-11-17",4.7369,4.9642,4.699,4.8695,10883700.0],["2025-11-18",4.8505,4.879,4.7842,4.8316,7302300.0],["2025-11-19",4.8695,4.8695,4.7179,4.7748,6562900.0],["2025-11-20",4.7842,4.8505,4.7463,4.7653,6905700.0],["2025-11-21",4.7842,5.0305,4.7653,5.0211,9513900.0],["2025-11-24",5.0305,5.0779,4.9832,5.04,8666600.0],["2025-11-25",5.059,5.3905,5.059,5.3527,10357600.0],["2025-11-26",5.3432,5.5137,5.3337,5.4663,9439000.0],["2025-11-28",5.4853,5.4948,5.4379,5.4569,3667000.0],["2025-12-01",5.3811,5.4284,5.3053,5.3242,6591900.0],["2025-12-02",5.2958,5.3242,5.2295,5.3148,4968800.0],["2025-12-03",5.3148,5.3527,5.2863,5.3242,5925300.0],["2025-12-04",5.3242,5.3905,5.3053,5.3148,4379200.0],["2025-12-05",5.3148,5.3432,5.1821,5.1916,5001300.0],["2025-12-08",5.1821,5.2579,5.1821,5.1916,5006400.0],["2025-12-09",5.1916,5.2484,5.1632,5.1632,3940900.0],["2025-12-10",5.1727,5.2863,5.1632,5.22,9546600.0],["2025-12-11",5.2297,5.2297,4.8444,4.9407,10887100.0],["2025-12-12",4.96,5.0178,4.8829,4.9118,8208100.0],["2025-12-15",4.9118,4.9407,4.8059,4.854,7488800.0],["2025-12-16",4.854,4.8829,4.6999,4.7192,6718600.0],["2025-12-17",4.7096,4.8637,4.7096,4.8155,6926900.0],["2025-12-18",4.8637,4.9407,4.8155,4.8926,7387800.0],["2025-12-19",4.8829,4.9985,4.8348,4.9504,10402800.0],["2025-12-22",4.9118,4.9792,4.8637,4.8829,6486000.0],["2025-12-23",4.8444,4.8637,4.7963,4.8348,4759100.0],["2025-12-24",4.8251,4.8637,4.8251,4.8637,1710000.0],["2025-12-26",4.8733,4.9118,4.8348,4.8926,3335300.0],["2025-12-29",4.9022,4.9118,4.854,4.9022,5792900.0],["2025-12-30",4.9022,4.9696,4.854,4.8733,4652800.0],["2025-12-31",4.8637,4.8926,4.8059,4.8155,5330900.0],["2026-01-02",4.8444,4.9311,4.7963,4.8926,6185900.0],["2026-01-05",4.8926,4.9215,4.8348,4.9022,5853300.0],["2026-01-06",4.8637,5.1237,4.8637,5.1044,7101200.0],["2026-01-07",5.1622,5.3741,5.143,5.1815,7405300.0],["2026-01-08",5.1719,5.2489,5.1237,5.2393,6223100.0],["2026-01-09",5.2489,5.2874,5.2008,5.22,4020100.0],["2026-01-12",5.2104,5.2971,5.1526,5.1622,5294100.0],["2026-01-13",5.1719,5.2874,5.1044,5.1333,12482700.0],["2026-01-14",5.1044,5.1141,4.8637,4.9504,10534400.0],["2026-01-15",4.9985,5.0852,4.96,4.9696,6473100.0],["2026-01-16",4.9022,5.0467,4.8637,5.0081,5448600.0],["2026-01-20",4.9118,5.0178,4.8348,4.9504,8411400.0],["2026-01-21",4.96,5.0852,4.9311,5.0081,5394900.0],["2026-01-22",5.0178,5.0467,4.9022,4.9022,5373000.0],["2026-01-23",4.9215,4.9504,4.8926,4.9215,5470000.0],["2026-01-26",4.9311,4.9407,4.8733,4.8733,6466300.0],["2026-01-27",4.8637,4.9696,4.8251,4.9215,4377300.0],["2026-01-28",4.9022,4.96,4.8155,4.8155,6541100.0],["2026-01-29",4.8829,4.8926,4.7481,4.8637,7066100.0],["2026-01-30",4.8155,4.8926,4.7674,4.8348,8025300.0],["2026-02-02",4.8059,4.9696,4.7288,4.9504,5200100.0],["2026-02-03",5.0178,5.0467,4.854,5.0081,6737700.0],["2026-02-04",5.0081,5.1526,4.9696,5.0467,6722100.0],["2026-02-05",5.1044,5.1333,4.9792,5.0852,5597700.0],["2026-02-06",5.1044,5.1911,5.0659,5.1622,4736100.0],["2026-02-09",5.1622,5.2585,5.1044,5.2585,4109600.0],["2026-02-10",5.2585,5.4223,5.2393,5.4126,6471600.0],["2026-02-11",5.403,5.5282,5.3741,5.4897,8106400.0],["2026-02-12",5.4897,5.5667,5.3452,5.3549,4965800.0],["2026-02-13",5.3645,5.4319,5.22,5.2393,4674400.0],["2026-02-17",5.2778,5.2874,5.1719,5.2297,4526800.0],["2026-02-18",5.2297,5.2585,5.143,5.1719,5930200.0],["2026-02-19",5.586,6.2313,5.4897,5.7979,24042500.0],["2026-02-20",5.7786,5.8171,5.4126,5.4512,9276000.0],["2026-02-23",5.403,5.5764,5.3934,5.5667,6526400.0],["2026-02-24",5.586,5.663,5.4608,5.4897,6222000.0],["2026-02-25",5.4897,5.5571,5.4415,5.5475,5161500.0],["2026-02-26",5.5667,5.5956,5.4993,5.5956,4303800.0],["2026-02-27",5.5571,5.7016,5.5282,5.5475,8654800.0],["2026-03-02",5.4897,5.509,5.4126,5.4415,5953800.0],["2026-03-03",5.326,5.4512,5.2489,5.3452,6485000.0],["2026-03-04",5.3356,5.3934,5.2971,5.2971,3720800.0],["2026-03-05",5.2778,5.3549,5.2297,5.2971,4127200.0],["2026-03-06",5.2778,5.3067,5.22,5.2682,4633800.0],["2026-03-09",5.2008,5.3356,5.1333,5.3067,4551700.0],["2026-03-10",5.3067,5.3356,5.143,5.1622,6805900.0],["2026-03-11",5.1237,5.1237,4.6422,4.7481,15694500.0],["2026-03-12",4.7187,5.1013,4.6794,4.9149,15388100.0],["2026-03-13",4.9541,5.0424,4.6892,4.6991,10031700.0],["2026-03-16",4.7187,4.8266,4.6598,4.6892,5652200.0],["2026-03-17",4.7775,4.8364,4.7089,4.7383,4737500.0],["2026-03-18",4.7383,4.807,4.6794,4.7089,4202200.0],["2026-03-19",4.6991,4.6991,4.5225,4.6206,8436900.0],["2026-03-20",4.6108,4.6402,4.444,4.4734,11451900.0],["2026-03-23",4.4832,4.5911,4.4636,4.4734,6037200.0],["2026-03-24",4.4734,4.5519,4.4244,4.5028,6716600.0],["2026-03-25",4.5323,4.5911,4.4832,4.5617,5698900.0],["2026-03-26",4.5323,4.6696,4.5225,4.5813,3491800.0],["2026-03-27",4.5813,4.6108,4.444,4.444,4727400.0],["2026-03-30",4.493,4.5617,4.444,4.4734,5126200.0],["2026-03-31",4.5519,4.6402,4.5225,4.5421,6230800.0],["2026-04-01",4.5617,4.6009,4.5127,4.5519,5161500.0],["2026-04-02",4.5225,4.5813,4.4832,4.5421,3939100.0],["2026-04-06",4.5225,4.5617,4.4538,4.5127,4783500.0],["2026-04-07",4.4734,4.5911,4.4734,4.5813,5723300.0],["2026-04-08",4.6892,4.7481,4.6598,4.6598,6224200.0],["2026-04-09",4.6598,4.8266,4.6304,4.7383,6022900.0],["2026-04-10",4.7579,4.8756,4.7579,4.8462,3742000.0],["2026-04-13",4.7775,4.8658,4.7775,4.8462,4666600.0],["2026-04-14",4.8266,4.9247,4.8266,4.9149,3465800.0],["2026-04-15",4.9051,4.9149,4.8364,4.9051,4038400.0],["2026-04-16",4.9247,5.1111,4.9149,5.1013,6273800.0],["2026-04-17",5.1111,5.1699,5.0816,5.1307,5324200.0],["2026-04-20",5.1013,5.1601,5.1013,5.1601,3565500.0],["2026-04-21",5.1503,5.1601,5.0522,5.1013,4580800.0],["2026-04-22",5.1307,5.1994,5.0424,5.0718,4361300.0],["2026-04-23",5.1111,5.1994,5.0522,5.1111,4379100.0],["2026-04-24",5.0816,5.1209,5.0228,5.0424,4309600.0],["2026-04-27",5.0326,5.0816,5.0228,5.0326,3770800.0],["2026-04-28",5.0522,5.1111,5.0326,5.0718,3713500.0],["2026-04-29",5.0424,5.1405,5.013,5.0326,5031700.0],["2026-04-30",5.062,5.219,4.7677,4.8462,11098700.0],["2026-05-01",4.8462,5.0032,4.807,4.9541,8453600.0],["2026-05-04",4.9541,5.013,4.8462,4.8756,5638800.0],["2026-05-05",4.856,4.9835,4.856,4.9345,4671400.0],["2026-05-06",4.9835,5.1405,4.9835,5.1307,6097100.0],["2026-05-07",5.1405,5.2484,5.0816,5.2288,9556000.0],["2026-05-08",5.2484,5.268,5.0228,5.0718,5885600.0],["2026-05-11",5.1111,5.1503,4.9345,4.9443,5099900.0],["2026-05-12",4.9345,5.0326,4.9149,5.013,7941300.0],["2026-05-13",4.9934,5.0718,4.9639,4.9934,3974200.0],["2026-05-14",5.0718,5.1601,5.0424,5.0816,4322000.0],["2026-05-15",5.0816,5.1013,4.8756,4.9541,6078100.0],["2026-05-18",4.9149,5.0228,4.9149,4.9835,3706600.0],["2026-05-19",5.0032,5.0032,4.8854,4.9051,3904300.0],["2026-05-20",4.9443,5.013,4.8854,5.013,6399000.0],["2026-05-21",5.013,5.1013,4.9541,5.062,3447200.0],["2026-05-22",5.0816,5.0816,4.9639,4.9835,3584500.0],["2026-05-26",5.0032,5.013,4.9443,4.9541,4403500.0],["2026-05-27",4.9541,5.1797,4.9443,5.0522,6073800.0],["2026-05-28",5.0032,5.1111,4.9934,5.0326,3237700.0],["2026-05-29",5.0424,5.0424,4.9443,5.013,7462500.0],["2026-06-01",4.9835,5.013,4.8953,4.8953,7151200.0],["2026-06-02",4.9051,4.9541,4.8756,4.8756,3919700.0],["2026-06-03",4.8854,4.9149,4.856,4.856,4589500.0],["2026-06-04",4.9051,4.9639,4.8364,4.9149,4573800.0],["2026-06-05",4.8462,4.9247,4.8462,4.8854,4985000.0],["2026-06-08",4.8462,4.8658,4.7677,4.8266,5733400.0],["2026-06-09",4.8266,4.9541,4.8168,4.9443,6598400.0],["2026-06-10",4.9443,4.9934,4.8756,4.8854,5793400.0],["2026-06-11",4.9051,4.9345,4.8462,4.8756,3919100.0],["2026-06-12",4.8953,4.9149,4.8266,4.8658,4777900.0],["2026-06-15",4.8658,4.8953,4.7579,4.7873,7827500.0],["2026-06-16",4.7677,4.8168,4.7383,4.7579,6642800.0],["2026-06-17",4.7579,4.8168,4.6304,4.65,9402200.0],["2026-06-18",4.65,4.72,4.52,4.53,11076600.0],["2026-06-22",4.52,4.54,4.46,4.48,8762200.0],["2026-06-23",4.47,4.59,4.45,4.51,7495700.0],["2026-06-24",4.53,4.57,4.41,4.45,5828200.0],["2026-06-25",4.45,4.48,4.33,4.35,8991200.0],["2026-06-26",4.37,4.54,4.29,4.53,8971300.0],["2026-06-29",4.53,4.63,4.43,4.62,8229300.0],["2026-06-30",4.58,4.69,4.52,4.62,6168900.0],["2026-07-01",4.66,4.68,4.55,4.59,6619600.0],["2026-07-02",4.66,4.69,4.58,4.59,4063300.0],["2026-07-06",4.59,4.65,4.57,4.61,4450721.826823],["2026-07-07",4.625,4.665,4.55,4.56,5117818.428151],["2026-07-08",4.56,4.5793,4.45,4.48,6340482.744674],["2026-07-09",4.5,4.65,4.49,4.6,5807931.672941],["2026-07-10",4.6,4.6296,4.45,4.51,5017429.922739],["2026-07-13",4.545,4.56,4.44,4.49,7543937.017202],["2026-07-14",4.48,4.62,4.43,4.61,8304022.149158],["2026-07-15",4.62,4.78,4.62,4.69,7105613.407636],["2026-07-16",4.75,4.91,4.73,4.82,5564622.096419],["2026-07-17",4.79,4.85,4.71,4.75,3907892.764662],["2026-07-20",4.75,4.8,4.71,4.75,4015255.292989],["2026-07-21",4.76,4.88,4.76,4.87,5454826.235658],["2026-07-22",4.88,4.925,4.795,4.81,4208249.575306],["2026-07-23",4.81,4.88,4.766,4.8,3476871.661906],["2026-07-24",4.81,4.88,4.805,4.84,4405109.027002],["2026-07-27",4.81,4.925,4.79,4.79,5552784.538465],["2026-07-28",4.83,4.855,4.765,4.83,3943115.260384],["2026-07-29",4.82,4.84,4.715,4.75,3967318.608609],["2026-07-30",4.75,4.78,4.67,4.69,6294292.393828],["2026-07-31",4.67,4.695,4.57,4.63,5345336.221983],["2026-08-03",4.63,4.64,4.555,4.59,5452988.806982],["2026-08-04",4.57,4.67,4.54,4.65,5468217.999159],["2026-08-05",4.65,4.67,4.59,4.66,2815180.862175],["2026-08-06",4.69,4.705,4.59,4.6,3841435.790471],["2026-08-07",4.61,4.725,4.58,4.7,5175045.03506],["2026-08-10",4.5,4.53,4.01,4.115,12564178.693377],["2026-08-11",4.16,4.2,4.01,4.02,16068438.064935],["2026-08-12",4.04,4.08,3.99,4.05,8789438.981349],["2026-08-13",4.03,4.23,4.03,4.2,10034227.043965],["2026-08-14",4.2,4.24,4.13,4.18,7047343.359178]]}