{"t":"WTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-01-28",13.9797,14.1947,13.2628,13.2628,9813500.0],["2005-01-31",13.2628,13.3273,12.5458,13.0477,1776800.0],["2005-02-01",13.0477,13.1911,12.9617,13.0549,656500.0],["2005-02-02",13.0835,13.1911,13.0405,13.0549,265300.0],["2005-02-03",13.0835,13.1552,13.0692,13.0835,303200.0],["2005-02-04",13.1194,13.2914,13.019,13.0477,361100.0],["2005-02-07",13.2269,13.2412,13.0477,13.0764,161900.0],["2005-02-08",13.1194,13.1194,12.9401,13.0405,173400.0],["2005-02-09",13.0405,13.1911,13.0405,13.1911,229300.0],["2005-02-10",13.1839,13.6571,13.1839,13.5854,285200.0],["2005-02-11",13.5639,13.7287,13.4778,13.6929,712700.0],["2005-02-14",13.7287,13.7646,13.5567,13.5854,319600.0],["2005-02-15",13.5854,13.6571,13.3846,13.4205,360500.0],["2005-02-16",13.4205,13.442,13.2986,13.4133,244600.0],["2005-02-17",13.442,13.7646,13.442,13.6355,791200.0],["2005-02-18",13.7072,13.9438,13.6786,13.908,793800.0],["2005-02-22",13.9797,13.9797,13.5495,13.8148,269400.0],["2005-02-23",13.8291,13.8793,13.6786,13.8004,421300.0],["2005-02-24",13.8004,13.9797,13.7001,13.8506,228100.0],["2005-02-25",13.8721,14.5173,13.865,14.3381,527100.0],["2005-02-28",14.4815,14.6105,14.1947,14.2664,275600.0],["2005-03-01",14.3166,14.4456,14.0155,14.0872,267000.0],["2005-03-02",14.123,14.3166,14.0657,14.2449,238100.0],["2005-03-03",14.1947,14.2664,14.0872,14.2521,267200.0],["2005-03-04",14.2593,14.3381,14.0944,14.3381,296400.0],["2005-03-07",14.374,14.4098,14.2162,14.2664,288500.0],["2005-03-08",14.3023,14.374,14.2808,14.3381,471100.0],["2005-03-09",14.5173,14.9547,14.5173,14.7181,809300.0],["2005-03-10",14.7683,14.7969,14.3094,14.546,362900.0],["2005-03-11",14.546,14.6966,14.4887,14.5532,260400.0],["2005-03-14",14.589,14.8399,14.4456,14.8328,273900.0],["2005-03-15",14.8758,15.055,14.7969,14.9475,302600.0],["2005-03-16",15.055,15.6285,15.012,15.1554,394400.0],["2005-03-17",15.3346,15.6285,15.3346,15.4135,226000.0],["2005-03-18",15.4063,15.8436,15.2701,15.8078,292300.0],["2005-03-21",15.8795,15.9512,15.5569,15.5569,238600.0],["2005-03-22",15.6285,15.9296,15.6285,15.7934,290200.0],["2005-03-23",15.7361,15.7719,15.1124,15.1267,153500.0],["2005-03-24",15.1984,15.4278,14.6034,15.3131,239500.0],["2005-03-28",15.3418,15.5497,14.9833,15.1626,170000.0],["2005-03-29",15.1554,15.4135,14.4743,14.6392,295900.0],["2005-03-30",14.589,14.84,14.4887,14.7324,138400.0],["2005-03-31",14.8041,15.2271,14.6966,14.883,658000.0],["2005-04-01",14.883,15.0263,14.7611,14.8973,339200.0],["2005-04-04",15.1267,15.5855,15.0407,15.4852,275900.0],["2005-04-05",15.4135,15.7002,15.098,15.3561,235600.0],["2005-04-06",15.4135,15.4493,15.055,15.2414,189800.0],["2005-04-07",15.2558,15.3274,15.0909,15.2701,263600.0],["2005-04-08",15.3059,15.4135,15.1697,15.2629,260100.0],["2005-04-11",15.2343,15.4135,15.1697,15.3848,140700.0],["2005-04-12",15.4565,15.5282,15.0694,15.2844,162600.0],["2005-04-13",15.2127,15.2844,14.8037,14.8539,161000.0],["2005-04-14",15.0333,15.1266,14.7678,14.8826,163300.0],["2005-04-15",14.9256,14.9256,14.0645,14.4377,270400.0],["2005-04-18",14.4592,14.5238,14.3731,14.4233,495100.0],["2005-04-19",14.4951,14.9256,14.4951,14.7032,159400.0],["2005-04-20",14.7749,14.8682,13.9856,14.287,124900.0],["2005-04-21",14.3157,14.5669,14.3013,14.4951,123600.0],["2005-04-22",14.4592,14.5094,14.0861,14.3444,399300.0],["2005-04-25",14.3516,14.7893,14.3229,14.7606,208900.0],["2005-04-26",14.7391,14.9256,14.6386,14.7391,195600.0],["2005-04-27",14.7104,14.7821,14.4951,14.7534,71900.0],["2005-04-28",14.7534,14.7534,14.3444,14.3731,195900.0],["2005-04-29",14.3875,14.4233,14.2081,14.3875,224000.0],["2005-05-02",14.3803,14.6817,14.2296,14.6458,34700.0],["2005-05-03",14.6458,14.6458,13.8493,13.9569,181400.0],["2005-05-04",13.9928,14.33,13.8564,14.2942,156500.0],["2005-05-05",14.3516,14.8754,14.287,14.6458,217600.0],["2005-05-06",14.6386,14.8539,14.3014,14.5669,281300.0],["2005-05-09",14.574,15.105,14.5023,15.0692,175600.0],["2005-05-10",15.0763,15.8944,15.0692,15.4566,366700.0],["2005-05-11",15.3921,15.6504,15.1768,15.5284,117300.0],["2005-05-12",15.4997,15.5069,14.7821,14.8898,129900.0],["2005-05-13",14.9472,14.9472,14.5525,14.6099,47100.0],["2005-05-16",14.6027,14.6027,14.2798,14.5094,297400.0],["2005-05-17",14.4664,14.6386,14.4592,14.6243,149800.0],["2005-05-18",14.6601,14.9041,14.6601,14.7821,292000.0],["2005-05-19",14.7821,14.818,14.7104,14.7104,152300.0],["2005-05-20",14.818,14.818,14.6027,14.6027,327900.0],["2005-05-23",14.6027,14.7104,14.2942,14.3875,111500.0],["2005-05-24",14.4233,14.5668,14.2439,14.5597,251100.0],["2005-05-25",14.5381,14.9185,14.3946,14.7319,113000.0],["2005-05-26",14.7678,15.3921,14.6888,15.3347,100800.0],["2005-05-27",15.3705,15.7867,15.306,15.7867,76400.0],["2005-05-31",15.715,15.715,15.471,15.471,111000.0],["2005-06-01",15.4997,15.5715,15.4279,15.5643,184000.0],["2005-06-02",15.5786,16.3967,15.4997,16.1455,274700.0],["2005-06-03",16.1455,16.6119,16.1096,16.124,168900.0],["2005-06-06",16.5043,16.6407,16.0379,16.0522,138500.0],["2005-06-07",16.124,16.2532,15.959,15.959,135500.0],["2005-06-08",15.959,16.246,15.5786,15.5786,90500.0],["2005-06-09",15.6432,15.9661,15.5715,15.6934,145200.0],["2005-06-10",15.8226,16.289,15.8226,16.0307,178900.0],["2005-06-13",16.0307,16.2532,15.8083,16.0522,160100.0],["2005-06-14",16.0881,16.1814,15.8585,16.1455,121800.0],["2005-06-15",16.1671,16.7842,16.1671,16.5904,109900.0],["2005-06-16",16.6622,17.2219,16.6622,17.2219,144800.0],["2005-06-17",17.2219,17.5305,15.9016,16.9707,244800.0],["2005-06-20",17.1071,17.2219,16.5187,16.533,78300.0],["2005-06-21",16.5761,16.777,16.5761,16.6622,58000.0],["2005-06-22",16.6622,16.777,16.6478,16.7268,67000.0],["2005-06-23",16.7196,16.9062,16.5043,16.5545,137900.0],["2005-06-24",16.5545,16.9349,16.5043,16.899,233000.0],["2005-06-27",16.8272,17.2075,16.7555,17.1501,104800.0],["2005-06-28",17.1573,17.1788,16.8631,17.021,206700.0],["2005-06-29",17.0066,17.1645,16.899,17.1071,153300.0],["2005-06-30",17.1071,17.3798,17.0066,17.2721,132900.0],["2005-07-01",17.2721,17.4946,17.2434,17.4874,45600.0],["2005-07-05",17.6022,18.1978,17.5161,18.1978,121100.0],["2005-07-06",18.4059,18.4274,18.1117,18.2265,118300.0],["2005-07-07",18.1547,18.2911,18.0041,18.0041,213000.0],["2005-07-08",18.0041,18.4346,17.9897,18.2337,117200.0],["2005-07-11",18.2552,19.0517,18.0471,18.901,164500.0],["2005-07-12",18.8508,20.5228,18.8508,20.0276,257600.0],["2005-07-13",20.0276,20.0707,19.4316,19.6111,161800.0],["2005-07-14",19.568,19.7117,18.4622,18.7853,115300.0],["2005-07-15",18.7853,19.0797,18.1678,19.0079,86800.0],["2005-07-18",19.0654,19.0654,18.3473,18.3688,60100.0],["2005-07-19",18.3688,19.6399,18.3473,19.4172,118800.0],["2005-07-20",19.3885,19.7476,18.9433,19.3454,73100.0],["2005-07-21",19.2736,19.2736,18.6848,18.893,90500.0],["2005-07-22",19.0367,19.8912,19.0367,19.8912,114400.0],["2005-07-25",19.9486,20.3579,19.7117,19.805,133300.0],["2005-07-26",19.6614,19.6901,19.3885,19.5393,157800.0],["2005-07-27",19.5393,19.5393,19.2234,19.4172,83600.0],["2005-07-28",19.3885,19.8912,19.3885,19.7763,114800.0],["2005-07-29",19.8481,20.322,19.647,20.0276,164900.0],["2005-08-01",20.1066,20.8534,20.1066,20.7457,120000.0],["2005-08-02",20.7888,21.3992,20.3149,20.6093,111900.0],["2005-08-03",20.717,20.8606,20.4369,20.7314,105800.0],["2005-08-04",20.8032,20.8032,20.2502,20.3364,142800.0],["2005-08-05",20.322,20.5375,19.8912,20.0564,175900.0],["2005-08-08",20.2359,20.6452,19.8912,19.9486,200800.0],["2005-08-09",19.9486,20.3939,19.9055,19.9558,190400.0],["2005-08-10",21.0042,21.3561,20.4657,21.0473,310100.0],["2005-08-11",21.3633,21.6003,20.7888,20.8965,296000.0],["2005-08-12",20.9252,20.9971,20.4944,20.5159,168300.0],["2005-08-15",19.9989,20.1784,19.525,20.0205,366200.0],["2005-08-16",19.568,19.8194,18.9936,19.3813,532300.0],["2005-08-17",19.4244,19.5752,18.9218,19.0223,189300.0],["2005-08-18",18.8787,18.8787,18.3832,18.7063,178900.0],["2005-08-19",18.9361,19.7117,18.85,19.5106,102000.0],["2005-08-22",19.6901,19.8912,19.1372,19.3598,110700.0],["2005-08-23",19.3598,19.4316,19.13,19.2664,128400.0],["2005-08-24",19.2736,19.568,19.0295,19.1156,157100.0],["2005-08-25",19.1228,19.5681,19.1228,19.5609,105200.0],["2005-08-26",19.5321,19.5824,19.1013,19.2234,111800.0],["2005-08-29",19.3885,19.4316,19.0223,19.1013,306700.0],["2005-08-30",19.1444,19.9774,19.1228,19.9199,263000.0],["2005-08-31",19.8984,20.3723,19.3885,19.6758,363000.0],["2005-09-01",19.7117,20.2861,19.6758,20.2861,248400.0],["2005-09-02",20.2861,21.2268,20.1641,20.8965,447200.0],["2005-09-06",21.1838,21.3417,20.954,21.0761,207300.0],["2005-09-07",21.1838,22.225,21.0904,22.1604,337300.0],["2005-09-08",22.1891,22.3471,21.7151,22.2537,161500.0],["2005-09-09",22.2537,23.4888,22.2537,23.216,272800.0],["2005-09-12",23.216,23.259,22.304,22.7923,133800.0],["2005-09-13",22.7636,22.7636,21.7582,21.83,112200.0],["2005-09-14",21.9378,22.2322,21.6649,21.7439,126900.0],["2005-09-15",21.7941,22.6702,21.7798,22.5912,196800.0],["2005-09-16",22.663,22.9574,22.6415,22.663,273700.0],["2005-09-19",23.338,24.2357,23.3021,23.5606,265400.0],["2005-09-20",23.5606,24.0561,22.6271,23.8048,283300.0],["2005-09-21",23.8048,24.7311,23.5463,23.6109,234600.0],["2005-09-22",24.0561,24.0561,22.5122,22.541,222300.0],["2005-09-23",22.2609,22.584,22.1891,22.4404,168000.0],["2005-09-26",22.584,23.0795,22.067,22.3255,379200.0],["2005-09-27",22.0455,22.5481,22.0455,22.4907,318500.0],["2005-09-28",22.5481,22.6199,21.9234,22.5122,305100.0],["2005-09-29",22.5625,23.216,22.5625,23.1011,328100.0],["2005-09-30",23.1154,23.5822,22.9933,23.2878,233600.0],["2005-10-03",23.2878,23.2878,20.8391,21.5356,753500.0],["2005-10-04",21.2556,21.2987,20.8965,21.0761,564600.0],["2005-10-05",21.1048,21.2556,19.6973,19.7907,479300.0],["2005-10-06",19.647,19.9271,18.9864,19.1875,324000.0],["2005-10-07",19.3885,19.7404,19.0582,19.5609,214200.0],["2005-10-10",19.6399,19.9343,19.4819,19.6901,261100.0],["2005-10-11",19.963,20.1138,19.3311,19.367,366100.0],["2005-10-12",19.5466,19.9778,19.2448,19.5466,270300.0],["2005-10-13",19.4029,19.5538,18.828,19.1155,211800.0],["2005-10-14",19.1226,19.5826,18.9717,19.3454,198200.0],["2005-10-17",19.7622,19.8556,19.4748,19.5826,348000.0],["2005-10-18",19.5754,19.5826,18.749,18.943,274100.0],["2005-10-19",18.5837,18.6699,17.6351,18.6484,385400.0],["2005-10-20",18.6484,18.6484,17.6926,17.8148,180600.0],["2005-10-21",17.8004,18.5262,17.8004,18.289,109300.0],["2005-10-24",18.289,19.4245,18.289,19.3957,119500.0],["2005-10-25",19.6185,19.8772,19.1514,19.5394,248200.0],["2005-10-26",19.5466,20.0784,19.5323,19.7766,202300.0],["2005-10-27",19.7622,19.8844,19.1801,19.4029,264300.0],["2005-10-28",19.446,20.4521,19.3095,20.4521,217500.0],["2005-10-31",20.6318,21.4079,20.5743,20.9839,218700.0],["2005-11-01",20.9839,20.9839,20.2006,20.2653,234500.0],["2005-11-02",20.3731,20.9551,20.3299,20.6318,261000.0],["2005-11-03",20.912,21.1779,20.7683,21.0629,134400.0],["2005-11-04",21.0629,21.1851,20.2509,20.3371,94300.0],["2005-11-07",20.3443,20.3443,19.9491,20.0856,235000.0],["2005-11-08",20.0856,20.4952,19.8125,20.2006,185900.0],["2005-11-09",20.3802,21.2067,19.6975,20.3084,196100.0],["2005-11-10",19.7622,20.2796,19.0795,20.0281,186600.0],["2005-11-11",19.8916,19.8988,18.7921,19.6041,330400.0],["2005-11-14",19.7047,20.0784,19.7047,19.9706,187200.0],["2005-11-15",19.9419,20.6605,19.4748,20.0712,314100.0],["2005-11-16",20.1143,20.4952,19.8413,20.0784,147500.0],["2005-11-17",20.4305,20.5958,20.1647,20.3156,226900.0],["2005-11-18",20.4952,20.4952,19.5035,19.9059,170400.0],["2005-11-21",20.1934,20.6749,20.1934,20.6749,149900.0],["2005-11-22",20.948,21.6163,20.8402,21.5444,140500.0],["2005-11-23",21.5444,21.5588,20.9695,21.221,143500.0],["2005-11-25",21.221,21.2354,20.7899,20.833,39300.0],["2005-11-28",20.8402,21.1132,20.5168,20.7467,188100.0],["2005-11-29",20.8042,20.912,20.2365,20.4162,146800.0],["2005-11-30",20.5096,21.0845,19.9922,21.0198,221000.0],["2005-12-01",21.1851,21.5157,20.9839,21.3791,115100.0],["2005-12-02",22.0115,22.0115,21.3288,21.5157,161100.0],["2005-12-05",21.875,22.8882,21.7959,22.4714,220300.0],["2005-12-06",22.4714,22.8164,22.1337,22.7805,173300.0],["2005-12-07",23.0679,23.3051,21.9253,22.2415,204300.0],["2005-12-08",22.4211,22.4571,21.6522,21.8462,234600.0],["2005-12-09",21.7384,21.7384,20.9767,21.2354,165100.0],["2005-12-12",21.6306,21.7744,21.2857,21.3935,185800.0],["2005-12-13",21.4869,21.7313,21.4582,21.6306,209300.0],["2005-12-14",21.6307,21.8462,21.3863,21.681,182100.0],["2005-12-15",21.6881,21.9468,21.2067,21.9468,119700.0],["2005-12-16",22.0331,22.2846,21.3288,21.7025,290700.0],["2005-12-19",21.7097,21.9109,21.4007,21.6666,158500.0],["2005-12-20",21.6666,21.8247,21.221,21.4007,103600.0],["2005-12-21",21.4223,21.9612,21.4151,21.645,84300.0],["2005-12-22",21.6738,21.9181,21.566,21.7816,60300.0],["2005-12-23",21.7385,21.7456,20.8474,21.1851,163500.0],["2005-12-27",21.1636,21.1636,20.5886,20.912,136400.0],["2005-12-28",20.9911,21.0198,20.6749,20.8617,98500.0],["2005-12-29",20.9839,21.2498,20.8761,21.0054,180000.0],["2005-12-30",21.0055,21.142,20.7252,21.1276,106900.0],["2006-01-03",21.1995,21.8175,21.1276,21.8175,109800.0],["2006-01-04",21.8462,22.1265,21.8462,21.9037,103300.0],["2006-01-05",21.9109,22.2774,21.7959,22.2056,135900.0],["2006-01-06",22.2702,22.6942,22.2702,22.5433,142400.0],["2006-01-09",22.5649,22.5936,21.99,22.1049,124200.0],["2006-01-10",21.9181,22.4571,21.8894,22.2056,110300.0],["2006-01-11",22.2415,22.335,21.7164,21.9394,172000.0],["2006-01-12",21.9394,22.7163,21.9394,22.3854,133500.0],["2006-01-13",22.3854,22.6443,22.184,22.407,59800.0],["2006-01-17",22.5868,22.7307,21.9466,22.2991,172200.0],["2006-01-18",22.2991,22.4357,21.9826,22.1984,134800.0],["2006-01-19",22.2991,23.1191,22.2991,22.9105,123500.0],["2006-01-20",23.0903,23.3781,22.745,22.7666,88700.0],["2006-01-23",22.9105,23.9103,22.8026,23.2989,341500.0],["2006-01-24",24.2772,25.1764,24.0542,24.3563,244000.0],["2006-01-25",24.9318,27.1329,24.9318,25.8238,464500.0],["2006-01-26",25.8238,25.8885,25.349,25.6511,241900.0],["2006-01-27",25.6799,27.4279,25.6799,27.3847,246900.0],["2006-01-30",27.4063,28.3774,27.3703,27.8019,234000.0],["2006-01-31",27.7659,29.0248,27.5357,28.7154,194000.0],["2006-02-01",28.8233,28.9528,27.7084,28.4421,218000.0],["2006-02-02",28.4421,28.7946,27.6365,28.0537,300400.0],["2006-02-03",28.0537,28.6939,27.6149,28.5212,229300.0],["2006-02-06",29.3125,30.3915,29.0104,30.3915,435800.0],["2006-02-07",30.3915,30.6792,29.78,29.7944,717300.0],["2006-02-08",29.852,29.852,27.9889,28.5428,705600.0],["2006-02-09",28.6291,29.3413,25.536,25.6583,625900.0],["2006-02-10",25.6583,26.3633,24.7016,25.6367,579200.0],["2006-02-13",26.615,27.9098,25.8957,26.7589,951900.0],["2006-02-14",26.651,26.651,24.8311,25.4713,566300.0],["2006-02-15",25.4713,25.9029,24.939,25.4425,483100.0],["2006-02-16",25.6223,27.5789,25.6223,27.1185,282000.0],["2006-02-17",27.6221,28.3054,26.9027,27.471,223800.0],["2006-02-21",28.7586,29.6721,28.5284,29.4563,450600.0],["2006-02-22",29.4563,29.6218,28.773,29.2046,342100.0],["2006-02-23",29.1327,29.1327,28.1975,28.7154,220400.0],["2006-02-24",28.9672,29.2334,28.4853,28.6651,240600.0],["2006-02-27",28.6651,28.9025,27.5214,27.6508,329800.0],["2006-02-28",27.471,27.9889,26.9387,27.9889,292200.0],["2006-03-01",28.1544,28.3774,27.5573,28.0177,244700.0],["2006-03-02",28.0177,28.514,27.5501,28.514,184800.0],["2006-03-03",29.4923,29.9599,29.219,29.2334,367100.0],["2006-03-06",29.4923,29.5858,27.5142,27.6221,583500.0],["2006-03-07",27.6149,27.6149,26.3129,26.9099,404600.0],["2006-03-08",26.9028,27.1545,25.8957,26.7805,328100.0],["2006-03-09",26.9603,27.3343,25.6295,25.7518,258600.0],["2006-03-10",25.6439,25.982,24.7088,25.2627,411300.0],["2006-03-13",25.2627,26.6726,25.2627,26.4568,346000.0],["2006-03-14",26.3992,27.4638,26.1834,27.2984,139000.0],["2006-03-15",27.2984,27.2984,25.5504,26.3992,363000.0],["2006-03-16",28.2335,28.4133,26.7948,27.5501,835800.0],["2006-03-17",27.5573,27.8019,26.874,26.9603,419400.0],["2006-03-20",27.2624,27.9314,26.2554,26.2769,352100.0],["2006-03-21",26.1834,26.3704,25.3562,25.5576,344400.0],["2006-03-22",25.536,26.615,25.5001,26.428,328500.0],["2006-03-23",26.6869,27.284,26.5862,26.7373,342000.0],["2006-03-24",26.8092,27.9242,26.8092,27.6221,204500.0],["2006-03-27",27.4422,27.6365,26.838,27.4638,249500.0],["2006-03-28",27.471,28.0537,27.3703,27.4638,300900.0],["2006-03-29",27.5357,28.5572,27.5357,28.4133,435400.0],["2006-03-30",28.8665,30.1829,28.8665,30.0894,716400.0],["2006-03-31",30.0894,30.1397,28.5644,28.996,536500.0],["2006-04-03",28.996,29.6362,28.0824,28.3414,491300.0],["2006-04-04",28.2335,29.3125,28.0968,28.809,526100.0],["2006-04-05",28.9168,30.0606,28.7802,29.7153,390700.0],["2006-04-06",29.8592,30.5569,29.665,30.0246,304000.0],["2006-04-07",29.9239,29.9239,29.1326,29.4492,216300.0],["2006-04-10",29.8088,30.9453,29.8088,30.6001,304700.0],["2006-04-11",30.816,31.9174,30.6289,31.6438,476100.0],["2006-04-12",31.5071,32.1333,31.3991,31.7806,422100.0],["2006-04-13",31.6582,31.9605,31.2479,31.3847,436700.0],["2006-04-17",31.6654,31.975,31.4927,31.6726,213600.0],["2006-04-18",31.9605,33.0619,31.9174,32.9899,240200.0],["2006-04-19",32.9899,33.8321,32.6804,33.8249,189800.0],["2006-04-20",33.645,33.645,32.6876,33.0259,232400.0],["2006-04-21",33.2059,33.537,32.6516,33.465,224100.0],["2006-04-24",33.465,33.465,30.4849,31.2911,359000.0],["2006-04-25",31.5791,32.3205,31.1328,31.723,210500.0],["2006-04-26",31.7806,32.1261,30.5497,30.5929,283400.0],["2006-04-27",30.2689,31.2551,29.5851,30.3409,342300.0],["2006-04-28",30.233,31.8022,30.1106,30.7296,279000.0],["2006-05-01",30.9528,32.0325,30.9168,31.8454,232500.0],["2006-05-02",32.1261,33.7313,32.0685,33.1123,390600.0],["2006-05-03",33.1123,33.1123,31.7518,32.8028,350500.0],["2006-05-04",33.8249,35.387,33.7169,34.6383,591200.0],["2006-05-05",34.552,35.0918,33.2131,33.285,293900.0],["2006-05-08",33.285,33.4722,32.4069,32.6012,295500.0],["2006-05-09",32.2413,33.0403,31.9102,32.3565,304900.0],["2006-05-10",32.2485,32.8964,31.9678,32.2773,317300.0],["2006-05-11",33.1123,33.1483,31.7878,31.8022,357100.0],["2006-05-12",31.6726,31.6726,29.909,30.924,431800.0],["2006-05-15",30.233,30.5641,28.7933,29.7003,290500.0],["2006-05-16",29.6643,30.2618,29.1892,29.1892,482700.0],["2006-05-17",29.1892,29.5347,28.1382,28.5989,352800.0],["2006-05-18",29.1532,29.9162,27.5264,27.7208,479900.0],["2006-05-19",26.6338,28.2462,25.8132,27.9583,473700.0],["2006-05-22",27.8215,27.8863,25.6188,26.8354,535300.0],["2006-05-23",27.4616,28.5054,26.6914,26.9649,589200.0],["2006-05-24",26.9649,27.6416,26.0579,26.5042,405100.0],["2006-05-25",26.9865,27.8863,26.4898,27.5624,389900.0],["2006-05-26",27.5048,27.9583,27.1089,27.5552,236300.0],["2006-05-30",28.2462,28.4982,26.8857,27.0873,306300.0],["2006-05-31",27.2456,28.0519,26.9001,27.62,286800.0],["2006-06-01",27.6272,28.167,27.3536,27.9367,191800.0],["2006-06-02",28.1023,29.5059,28.0663,28.9373,259700.0],["2006-06-05",29.2972,29.7651,27.0369,27.0729,310500.0],["2006-06-06",27.1881,27.5912,26.7202,27.3896,167300.0],["2006-06-07",27.0657,27.2313,25.77,25.9572,210400.0],["2006-06-08",25.3741,25.8564,24.3375,25.7628,355300.0],["2006-06-09",25.8852,25.8852,24.9422,25.2373,313900.0],["2006-06-12",25.4101,25.6764,23.9488,23.9704,205200.0],["2006-06-13",23.7977,23.8049,22.6747,22.9914,507400.0],["2006-06-14",22.8043,24.0136,22.8043,23.7041,275400.0],["2006-06-15",24.0064,25.1869,23.9272,24.6759,376900.0],["2006-06-16",24.6759,24.899,24.0424,24.6471,288200.0],["2006-06-19",23.9488,24.791,22.9195,23.0922,404100.0],["2006-06-20",23.0922,24.0136,23.0922,23.4305,420400.0],["2006-06-21",23.4089,24.8918,23.301,24.4815,184500.0],["2006-06-22",24.6543,24.8774,24.0784,24.8054,298600.0],["2006-06-23",25.4821,26.9145,25.4173,26.2451,304200.0],["2006-06-26",26.425,26.425,25.5325,26.2523,193200.0],["2006-06-27",26.5042,26.9793,26.0579,26.1299,277600.0],["2006-06-28",26.2739,26.4106,26.0219,26.1947,230500.0],["2006-06-29",26.2739,26.9361,25.8996,26.9289,528800.0],["2006-06-30",26.9937,27.9943,26.6698,27.9943,1018200.0],["2006-07-03",27.9943,28.8437,27.9367,28.5989,171800.0],["2006-07-05",28.5989,28.7429,27.3896,28.095,377300.0],["2006-07-06",28.0951,28.3614,27.3536,27.9943,192800.0],["2006-07-07",28.1454,28.2462,26.9937,27.3248,154600.0],["2006-07-10",27.2816,27.7567,26.9073,27.0945,157700.0],["2006-07-11",27.1377,27.7711,27.1017,27.5552,254100.0],["2006-07-12",27.6056,27.6993,27.0365,27.1806,245800.0],["2006-07-13",26.5827,26.5827,25.9199,26.1144,258800.0],["2006-07-14",26.489,26.8132,25.9847,26.3305,278700.0],["2006-07-17",26.3305,26.4026,25.6461,25.9343,256600.0],["2006-07-18",26.0784,26.2224,25.5597,25.8118,218400.0],["2006-07-19",25.8623,26.2224,25.077,25.1995,412100.0],["2006-07-20",25.2067,25.2067,24.5007,24.5007,1585600.0],["2006-07-21",23.4129,23.6578,23.1031,23.2688,4497700.0],["2006-07-24",23.2688,23.7371,23.1752,23.593,1032400.0],["2006-07-25",23.7731,24.1045,23.557,23.982,1217200.0],["2006-07-26",23.8019,24.5151,23.6146,24.4935,906300.0],["2006-07-27",24.4575,24.6304,23.8668,24.0829,464600.0],["2006-07-28",24.0829,24.5439,23.8091,24.1621,303300.0],["2006-07-31",24.3062,24.652,24.1333,24.5367,542100.0],["2006-08-01",24.5655,24.9257,24.2269,24.7745,489200.0],["2006-08-02",24.9041,25.2859,24.018,24.2414,402000.0],["2006-08-03",24.1333,24.4215,23.8451,24.0613,330200.0],["2006-08-04",24.0108,24.4575,23.1824,23.4417,354100.0],["2006-08-07",23.6146,23.9532,23.4489,23.7875,352800.0],["2006-08-08",23.9172,24.2053,23.3697,23.5858,333300.0],["2006-08-09",23.2328,23.7587,22.5772,23.0455,615900.0],["2006-08-10",23.1175,23.204,22.5412,22.6637,693700.0],["2006-08-11",22.7645,23.5642,22.6637,23.1175,520000.0],["2006-08-14",23.0167,23.0527,22.0009,22.1234,400200.0],["2006-08-15",22.462,22.8006,22.0513,22.426,246900.0],["2006-08-16",22.3323,22.7357,22.0802,22.2603,356600.0],["2006-08-17",22.2026,22.2026,21.5399,22.0153,562100.0],["2006-08-18",22.1954,22.6421,21.8641,22.5556,337500.0],["2006-08-21",22.5916,22.5916,22.1018,22.2459,230600.0],["2006-08-22",22.1882,22.815,22.0586,22.6925,533700.0],["2006-08-23",22.6997,22.9086,22.4043,22.6637,653500.0],["2006-08-24",22.6565,22.8726,22.3323,22.5628,504400.0],["2006-08-25",22.5196,22.9158,22.5124,22.7718,472900.0],["2006-08-28",22.6205,23.3625,22.3323,22.6709,676100.0],["2006-08-29",22.6781,23.1752,22.3539,23.0959,858300.0],["2006-08-30",23.0527,23.1536,22.4548,22.8366,448500.0],["2006-08-31",22.7645,23.3769,22.5772,23.1175,477800.0],["2006-09-01",23.1968,23.5642,23.1608,23.4273,329600.0],["2006-09-05",23.2472,23.6722,23.0527,23.5282,322300.0],["2006-09-06",23.5354,23.629,22.6349,22.6997,316900.0],["2006-09-07",22.3395,22.4764,21.9217,22.3539,448400.0],["2006-09-08",22.2603,22.3611,21.0428,21.1437,519900.0],["2006-09-11",20.8915,21.122,20.3728,20.733,450500.0],["2006-09-12",20.4593,20.769,20.0126,20.1855,548900.0],["2006-09-13",20.2432,21.1725,20.2432,20.9924,387400.0],["2006-09-14",21.7128,21.9145,20.8915,21.1437,1084200.0],["2006-09-15",21.1509,21.2805,20.9563,21.1148,316300.0],["2006-09-18",21.2517,21.7056,20.9203,21.2229,492700.0],["2006-09-19",21.3237,21.4246,20.3512,20.5457,258100.0],["2006-09-20",20.5529,20.625,20.1063,20.1279,346300.0],["2006-09-21",20.2432,20.733,20.2215,20.344,383500.0],["2006-09-22",20.5241,20.5241,20.0847,20.1639,293400.0],["2006-09-25",20.1639,20.1639,19.3355,20.0703,422800.0],["2006-09-26",20.027,20.4377,19.9046,20.2504,333800.0],["2006-09-27",20.4809,20.9491,20.2792,20.8195,558700.0],["2006-09-28",20.9275,21.1436,20.8267,21.0356,257800.0],["2006-09-29",20.7114,21.086,20.4881,21.0428,349100.0],["2006-10-02",21.0212,21.3237,20.6322,20.7546,581500.0],["2006-10-03",20.6754,20.6754,19.8109,19.955,625400.0],["2006-10-04",19.919,20.1207,19.4435,19.9982,240800.0],["2006-10-05",20.4593,20.6898,20.272,20.625,308800.0],["2006-10-06",20.3656,20.9203,20.2576,20.6682,195300.0],["2006-10-09",20.7907,21.1581,20.4809,20.5457,232800.0],["2006-10-10",20.5457,20.8843,20.4953,20.8195,396400.0],["2006-10-11",20.6034,20.7402,20.4016,20.4016,613900.0],["2006-10-12",20.5241,21.4534,20.4593,21.2733,951200.0],["2006-10-13",21.4534,22.5196,21.4246,22.3251,498400.0],["2006-10-16",22.4116,23.4129,22.4116,23.2256,536200.0],["2006-10-17",23.2256,23.2256,22.7862,22.9663,467400.0],["2006-10-18",22.9735,23.334,22.9014,23.1537,483800.0],["2006-10-19",23.2763,23.7955,23.1177,23.7739,292000.0],["2006-10-20",23.7955,23.8243,22.822,23.3052,307500.0],["2006-10-23",23.3052,23.471,22.9014,23.1609,204100.0],["2006-10-24",23.1609,24.0839,23.0888,24.0551,296400.0],["2006-10-25",24.0479,24.4228,23.6801,24.0334,374800.0],["2006-10-26",23.7234,24.0335,23.1682,23.4926,385100.0],["2006-10-27",23.471,24.0983,23.471,23.6513,416600.0],["2006-10-30",23.6585,23.9397,23.334,23.9181,295300.0],["2006-10-31",23.9469,24.5166,23.7955,24.3507,313300.0],["2006-11-01",24.3219,24.4661,23.9253,24.0262,288600.0],["2006-11-02",23.9397,24.2426,23.4278,23.8099,170000.0],["2006-11-03",23.9758,24.8627,23.9758,24.5454,226400.0],["2006-11-06",24.5166,25.0069,24.3075,24.9132,242600.0],["2006-11-07",24.9997,25.0574,24.8194,24.942,276200.0],["2006-11-08",24.8771,25.2376,24.7545,25.0718,195900.0],["2006-11-09",25.901,26.6149,25.5405,25.865,570200.0],["2006-11-10",25.7352,25.7712,24.5382,24.7545,461400.0],["2006-11-13",24.7545,24.7545,24.12,24.2786,582200.0],["2006-11-14",24.841,24.841,24.0839,24.3002,391400.0],["2006-11-15",25.5982,25.5982,24.9636,25.2809,822100.0],["2006-11-16",25.591,25.591,24.1921,24.4084,501500.0],["2006-11-17",24.0695,24.7257,23.8748,24.3579,373700.0],["2006-11-20",27.0043,27.0043,24.0334,24.2281,250600.0],["2006-11-21",24.3291,24.6824,24.2209,24.6391,223800.0],["2006-11-22",24.5743,24.6103,23.9613,24.2858,194700.0],["2006-11-24",24.156,24.4805,24.1416,24.156,52700.0],["2006-11-27",24.2642,24.6536,23.8243,23.8964,270600.0],["2006-11-28",24.0046,24.2786,23.8315,23.8315,492700.0],["2006-11-29",23.9397,25.0141,23.8315,24.9204,392200.0],["2006-11-30",24.7401,25.1583,24.4805,24.9925,379900.0],["2006-12-01",24.9925,25.3819,24.5598,25.3819,320700.0],["2006-12-04",25.3819,25.3819,24.5454,24.8627,264300.0],["2006-12-05",24.9492,25.1727,24.4733,24.9204,333600.0],["2006-12-06",24.8411,24.9492,24.5166,24.6896,354500.0],["2006-12-07",24.7689,24.7761,24.1704,24.2065,266100.0],["2006-12-08",24.4084,24.567,24.0046,24.0839,280700.0],["2006-12-11",24.0767,24.1056,23.8171,23.9974,208500.0],["2006-12-12",23.9109,23.9109,23.1465,23.3989,279500.0],["2006-12-13",23.5792,23.5792,23.0311,23.1826,420800.0],["2006-12-14",23.2619,23.5359,23.0744,23.4782,557600.0],["2006-12-15",23.7162,23.7162,23.3124,23.3629,350200.0],["2006-12-18",23.3124,23.3124,21.8558,22.0938,388300.0],["2006-12-19",22.0938,22.4976,21.7621,22.3389,357800.0],["2006-12-20",22.3678,22.4399,22.0505,22.0505,317800.0],["2006-12-21",21.9495,22.375,21.6683,22.2812,377700.0],["2006-12-22",22.1731,22.375,21.726,21.7693,623600.0],["2006-12-26",21.9351,22.3029,21.4881,21.5818,172600.0],["2006-12-27",21.7332,22.2308,21.7188,22.2308,325500.0],["2006-12-28",22.2308,22.4687,22.1442,22.3461,394400.0],["2006-12-29",22.2452,22.2885,22.0505,22.1514,368100.0],["2007-01-03",22.0649,22.0649,21.3799,21.5025,758700.0],["2007-01-04",21.4953,21.4953,20.904,21.1203,495000.0],["2007-01-05",20.9833,21.5241,20.94,21.452,511400.0],["2007-01-08",21.6323,21.8486,20.9833,21.2717,478400.0],["2007-01-09",21.1131,21.5385,20.7237,21.3078,559600.0],["2007-01-10",20.7881,20.8963,20.2684,20.5066,656300.0],["2007-01-11",20.4777,20.7448,19.8497,19.958,565400.0],["2007-01-12",20.0013,20.7664,20.0013,20.7159,431700.0],["2007-01-16",20.5715,20.853,20.2395,20.4127,380200.0],["2007-01-17",20.2684,20.6293,20.2684,20.5282,211300.0],["2007-01-18",20.7015,20.9324,20.2684,20.4921,378400.0],["2007-01-19",20.6654,21.1345,20.586,21.0479,378600.0],["2007-01-22",21.2212,21.3294,20.8314,21.0551,321700.0],["2007-01-23",21.2067,21.9935,21.1418,21.7264,410300.0],["2007-01-24",21.7192,21.7986,21.2717,21.7337,180700.0],["2007-01-25",21.7337,21.8203,21.3006,21.546,277900.0],["2007-01-26",21.6543,21.878,21.2789,21.3944,237500.0],["2007-01-29",21.3078,21.6326,21.1634,21.2356,258500.0],["2007-01-30",21.5821,22.0224,21.4233,21.9574,250200.0],["2007-01-31",21.9574,22.3761,21.8708,22.174,333700.0],["2007-02-01",22.174,22.275,21.712,22.0152,487700.0],["2007-02-02",22.174,22.2028,21.7842,22.0873,452000.0],["2007-02-05",22.0873,22.4049,21.9358,22.0657,519300.0],["2007-02-06",22.2389,22.2389,21.8275,21.943,472000.0],["2007-02-07",22.0873,22.1884,21.6903,21.8275,453200.0],["2007-02-08",21.6687,22.0079,21.5171,21.8347,283700.0],["2007-02-09",21.8636,23.0907,21.8636,23.004,1012100.0],["2007-02-12",22.7442,22.8091,22.109,22.2678,489700.0],["2007-02-13",22.7009,22.7009,22.3183,22.3688,416400.0],["2007-02-14",22.376,22.5782,22.1812,22.2028,378600.0],["2007-02-15",22.1956,22.2461,21.8491,22.0873,503300.0],["2007-02-16",20.687,22.1306,20.2106,22.0152,474800.0],["2007-02-20",22.0152,22.0152,21.5821,21.8924,355200.0],["2007-02-21",21.8997,22.0729,21.6615,22.0079,197500.0],["2007-02-22",22.0151,22.2678,21.8058,22.2173,186500.0],["2007-02-23",22.1956,22.4049,22.1956,22.3039,278200.0],["2007-02-26",22.3472,22.4988,22.1667,22.2317,192500.0],["2007-02-27",21.8347,22.1306,21.481,21.6182,272700.0],["2007-02-28",21.6831,21.8203,21.4449,21.6687,252800.0],["2007-03-01",21.1273,21.8419,20.9325,21.7842,390000.0],["2007-03-02",21.7842,21.7986,21.0768,21.1851,167600.0],["2007-03-05",21.0263,21.1634,20.8458,20.8458,345900.0],["2007-03-06",21.0335,21.2067,20.7303,21.0696,230200.0],["2007-03-07",21.1562,21.8564,21.1201,21.6398,375200.0],["2007-03-08",21.2933,21.8275,20.0374,20.5715,1404400.0],["2007-03-09",20.2106,20.5138,19.9291,20.1529,582600.0],["2007-03-12",20.1529,20.1601,19.5971,19.6621,577100.0],["2007-03-13",19.7848,19.8353,19.1784,19.1929,423000.0],["2007-03-14",19.1929,19.3517,18.7887,18.8753,1078800.0],["2007-03-15",18.8753,19.1135,18.5938,18.8536,930800.0],["2007-03-16",19.4166,19.4166,18.8392,18.8825,482400.0],["2007-03-19",19.1135,19.3228,18.8969,19.0846,242000.0],["2007-03-20",19.0846,19.3156,18.933,19.2867,433200.0],["2007-03-21",19.4744,19.5682,19.2218,19.4094,548900.0],["2007-03-22",19.5033,19.7342,19.4383,19.7198,500900.0],["2007-03-23",19.7342,19.8642,19.5466,19.7775,246500.0],["2007-03-26",19.8281,20.2323,19.6043,20.2251,393300.0],["2007-03-27",20.2106,20.29,20.0446,20.2251,296800.0],["2007-03-28",20.752,20.9108,20.2034,20.2106,648200.0],["2007-03-29",20.853,20.9902,20.3766,20.9902,860800.0],["2007-03-30",23.964,23.964,20.8747,20.8819,414500.0],["2007-04-02",20.8891,21.2573,20.8458,21.2139,293600.0],["2007-04-03",21.0912,21.2861,20.752,21.0912,287400.0],["2007-04-04",21.0551,21.315,20.9397,21.1995,322000.0],["2007-04-05",21.2067,21.4016,21.0912,21.1995,572600.0],["2007-04-09",21.1129,21.4305,21.0912,21.1706,395600.0],["2007-04-10",21.084,21.546,21.084,21.546,521800.0],["2007-04-11",21.5315,21.7122,21.3942,21.611,377900.0],["2007-04-12",21.6038,22.1529,21.6038,22.1529,400000.0],["2007-04-13",22.1529,22.2974,21.9506,21.965,475800.0],["2007-04-16",21.9723,22.0879,21.7555,22.0373,561600.0],["2007-04-17",22.0879,22.2252,21.7844,21.9289,438300.0],["2007-04-18",21.9289,22.0228,21.7411,21.9,351300.0],["2007-04-19",21.8133,21.9361,21.5749,21.7049,655500.0],["2007-04-20",21.7844,21.9578,21.7338,21.8856,446300.0],["2007-04-23",21.8205,22.1385,21.8205,22.0301,347100.0],["2007-04-24",22.0301,22.1023,21.8494,21.9362,397500.0],["2007-04-25",21.9651,22.3986,21.9289,22.1963,829400.0],["2007-04-26",22.2035,22.4347,22.059,22.1674,498400.0],["2007-04-27",22.1674,22.2902,22.059,22.1818,436900.0],["2007-04-30",22.2541,22.5069,21.8711,21.9289,484100.0],["2007-05-01",22.0807,22.6804,22.0807,22.4853,713000.0],["2007-05-02",22.413,22.796,22.3769,22.6298,362400.0],["2007-05-03",22.6948,23.1717,22.6442,23.0344,643500.0],["2007-05-04",23.1283,23.1356,22.6153,22.796,543100.0],["2007-05-07",22.9405,22.9405,22.2902,22.6153,318500.0],["2007-05-08",21.0402,21.0402,19.8914,20.231,2132200.0],["2007-05-09",20.231,20.2454,19.6457,20.0937,1129800.0],["2007-05-10",20.0214,20.0287,19.5951,19.7975,912800.0],["2007-05-11",19.7974,20.3972,19.7758,20.2671,574600.0],["2007-05-14",20.3177,20.3683,19.8842,19.9925,328000.0],["2007-05-15",19.9925,19.9925,19.7252,19.7613,435400.0],["2007-05-16",19.7613,19.8914,19.4868,19.8697,267600.0],["2007-05-17",19.7758,20.3177,19.6746,20.2526,312700.0],["2007-05-18",20.2237,20.5561,20.2237,20.361,631700.0],["2007-05-21",20.3682,21.098,20.3682,20.9607,514100.0],["2007-05-22",20.9535,21.1197,20.6789,20.744,297800.0],["2007-05-23",20.7295,21.0691,20.6573,20.6717,123300.0],["2007-05-24",20.6428,20.9318,20.072,20.2093,241400.0],["2007-05-25",20.3321,20.6645,20.3249,20.5561,293100.0],["2007-05-29",20.4839,20.6573,20.4477,20.5995,277700.0],["2007-05-30",20.4839,20.8451,20.3972,20.8451,972000.0],["2007-05-31",20.7945,21.4087,20.7656,21.2497,752900.0],["2007-06-01",21.2786,21.7122,21.2353,21.5315,394300.0],["2007-06-04",21.4448,21.6544,20.9824,21.5171,448300.0],["2007-06-05",22.1601,22.1601,21.1703,21.2931,813200.0],["2007-06-06",21.2931,21.3798,20.8379,21.098,716200.0],["2007-06-07",20.9174,21.1269,20.3682,20.4261,358000.0],["2007-06-08",20.5922,20.7367,20.231,20.7151,387400.0],["2007-06-11",20.7151,20.7151,20.4116,20.4839,265100.0],["2007-06-12",20.5272,20.6284,20.2021,20.3755,261800.0],["2007-06-13",20.4622,20.7078,20.3971,20.6284,158500.0],["2007-06-14",20.6284,21.1052,20.5922,21.0402,244500.0],["2007-06-15",21.2642,21.3581,21.098,21.3003,306800.0],["2007-06-18",21.3003,21.8711,21.3003,21.8278,492500.0],["2007-06-19",21.6471,21.835,21.5243,21.5532,289300.0],["2007-06-20",21.6471,21.7483,21.0691,21.1558,294100.0],["2007-06-21",21.6255,21.8639,21.163,21.4882,358500.0],["2007-06-22",21.4954,21.611,21.1414,21.163,454100.0],["2007-06-25",21.1052,21.1125,20.5778,20.7512,335600.0],["2007-06-26",20.6645,20.6717,19.9058,20.0214,453800.0],["2007-06-27",20.0142,20.4477,19.848,20.4477,297100.0],["2007-06-28",20.968,20.968,20.1298,20.1732,402600.0],["2007-06-29",20.2671,20.5922,20.0142,20.2237,412400.0],["2007-07-02",20.1659,20.2671,19.7541,20.0214,252100.0],["2007-07-03",19.9492,20.3032,19.783,20.3032,141800.0],["2007-07-05",20.231,20.2815,19.5157,19.9275,384600.0],["2007-07-06",19.9853,20.0576,19.6746,19.7975,235900.0],["2007-07-09",19.9275,20.0359,19.783,19.8769,297000.0],["2007-07-10",19.8336,20.0576,19.7252,19.8552,284500.0],["2007-07-11",19.8769,20.0144,19.5876,19.7034,224600.0],["2007-07-12",19.7684,19.9782,19.5515,19.9131,196600.0],["2007-07-13",19.5298,19.7829,18.4448,18.9656,1005900.0],["2007-07-16",18.4954,19.1102,18.4882,18.8571,683900.0],["2007-07-17",19.0379,19.1536,18.6256,18.6979,536800.0],["2007-07-18",18.6545,19.2477,18.6545,19.197,556300.0],["2007-07-19",19.2404,19.3634,18.9149,19.0451,343900.0],["2007-07-20",18.8064,19.0668,18.4809,18.5099,472100.0],["2007-07-23",18.4592,18.5243,17.9891,18.1482,471500.0],["2007-07-24",18.0108,18.0831,17.1862,17.2585,400600.0],["2007-07-25",17.273,17.5044,16.9258,17.2874,239500.0],["2007-07-26",17.3598,17.7359,17.0994,17.5117,703900.0],["2007-07-27",17.3598,17.8806,17.0849,17.4176,454000.0],["2007-07-30",17.7214,17.7214,17.1139,17.2151,480200.0],["2007-07-31",17.2802,17.5044,16.9403,16.9403,359900.0],["2007-08-01",17.0343,17.244,16.5786,17.0632,375500.0],["2007-08-02",16.9981,17.2875,16.4195,16.8245,582500.0],["2007-08-03",16.6509,16.9258,16.1012,16.3254,368900.0],["2007-08-06",16.2242,16.4195,15.4068,15.7612,837400.0],["2007-08-07",16.2748,16.8028,15.8842,15.9276,1227500.0],["2007-08-08",16.4773,17.9095,15.9131,16.4773,1112600.0],["2007-08-09",16.405,16.4773,14.8498,15.4647,1221500.0],["2007-08-10",15.2043,16.7377,14.9005,16.7016,992300.0],["2007-08-13",16.7594,17.2368,16.5063,16.5931,435400.0],["2007-08-14",16.5352,16.8535,16.0506,16.1374,342400.0],["2007-08-15",15.9565,16.3978,15.5876,15.6093,217700.0],["2007-08-16",15.5153,15.7106,14.9728,15.3272,443500.0],["2007-08-17",15.8408,15.9855,15.1175,15.5153,407500.0],["2007-08-20",15.4502,15.7612,15.1898,15.6817,298600.0],["2007-08-21",15.5515,15.8914,15.4719,15.5515,367600.0],["2007-08-22",15.7395,15.9348,15.6238,15.8336,234700.0],["2007-08-23",15.9276,16.0867,15.5225,16.065,382500.0],["2007-08-24",16.2314,16.4195,16.0506,16.3471,290900.0],["2007-08-27",16.4267,16.5714,16.0578,16.528,379400.0],["2007-08-28",16.4195,16.4195,15.848,15.9276,327600.0],["2007-08-29",16.0289,16.2603,15.9059,16.1808,201100.0],["2007-08-30",15.8697,16.2893,15.6744,15.7251,423700.0],["2007-08-31",15.8336,16.1808,15.7757,16.1229,447500.0],["2007-09-04",16.1084,16.7811,16.0289,16.6437,321700.0],["2007-09-05",16.6292,17.6563,16.5135,17.49,800900.0],["2007-09-06",17.49,18.0397,16.8245,16.9403,709500.0],["2007-09-07",16.8245,17.4176,16.6148,17.3598,397100.0],["2007-09-10",17.3453,17.3453,16.5497,16.7377,412200.0],["2007-09-11",16.9185,17.3742,16.7883,17.3236,400000.0],["2007-09-12",17.3236,17.8878,17.2585,17.4393,555900.0],["2007-09-13",17.5117,17.5189,17.1645,17.367,257600.0],["2007-09-14",17.3598,17.7431,17.3308,17.6491,630800.0],["2007-09-17",17.6853,17.9095,17.6129,17.8155,425700.0],["2007-09-18",17.7287,18.3363,17.5261,18.2567,499100.0],["2007-09-19",18.2929,18.3507,17.8589,17.9384,488900.0],["2007-09-20",17.8516,17.9529,17.6346,17.6563,289400.0],["2007-09-21",17.6997,17.8589,17.5985,17.7938,232900.0],["2007-09-24",17.6491,17.8227,17.4321,17.4827,237700.0],["2007-09-25",17.3525,17.5623,17.1789,17.4176,283500.0],["2007-09-26",17.4538,17.613,17.2368,17.4972,149500.0],["2007-09-27",17.5551,17.7938,17.1789,17.461,267000.0],["2007-09-28",17.3019,17.6853,17.2513,17.6346,274500.0],["2007-10-01",17.5623,17.9167,17.5623,17.7648,300800.0],["2007-10-02",17.6563,17.9095,17.5261,17.7938,400200.0],["2007-10-03",17.8589,18.0108,17.6997,17.9601,259000.0],["2007-10-04",17.5117,17.5117,17.0632,17.461,692300.0],["2007-10-05",17.3742,17.6563,17.3092,17.584,290600.0],["2007-10-08",17.5406,17.7214,17.1717,17.4972,445500.0],["2007-10-09",17.5551,18.1627,17.4683,18.1627,381700.0],["2007-10-10",18.1482,18.6256,18.0252,18.546,430800.0],["2007-10-11",18.8285,18.8285,18.3433,18.3795,403700.0],["2007-10-12",18.2274,18.814,18.2274,18.604,213000.0],["2007-10-15",18.8067,19.2992,18.756,19.2774,335900.0],["2007-10-16",19.1905,19.4875,19.024,19.1181,291200.0],["2007-10-17",19.4078,19.4078,18.8574,18.9588,362100.0],["2007-10-18",18.9154,19.3861,18.785,19.3426,273900.0],["2007-10-19",19.1471,19.1978,18.6619,18.7633,355400.0],["2007-10-22",18.5605,18.995,18.4881,18.8212,297800.0],["2007-10-23",18.9443,19.0095,18.365,18.5967,255500.0],["2007-10-24",18.4591,18.9588,18.4302,18.8212,288200.0],["2007-10-25",18.604,18.604,18.1839,18.3215,639900.0],["2007-10-26",18.5098,18.6112,18.1115,18.1477,447200.0],["2007-10-29",18.2491,19.0892,18.2491,18.9516,839400.0],["2007-10-30",18.8285,19.1181,18.7778,18.8502,528500.0],["2007-10-31",19.1109,19.5599,18.7995,19.4223,488200.0],["2007-11-01",19.5164,19.6033,18.9226,19.3426,478200.0],["2007-11-02",19.5164,19.5961,19.1471,19.3716,216300.0],["2007-11-05",19.3643,19.3643,18.8285,19.1833,138300.0],["2007-11-06",19.3064,19.4513,19.0457,19.0674,245400.0],["2007-11-07",19.7119,20.5375,19.6178,20.0668,1293400.0],["2007-11-08",20.342,20.8996,19.9509,20.4941,1017600.0],["2007-11-09",20.2189,20.552,20.1392,20.3637,1047800.0],["2007-11-12",20.4072,20.6461,20.1754,20.2261,738100.0],["2007-11-13",20.1971,20.5303,19.8351,20.2768,772300.0],["2007-11-14",20.5665,20.7982,20.2551,20.3709,356900.0],["2007-11-15",20.103,20.5737,19.7626,19.9364,740800.0],["2007-11-16",19.9364,20.2696,19.7844,20.0596,533200.0],["2007-11-19",20.0016,20.2116,19.893,19.9582,360600.0],["2007-11-20",20.0161,20.2551,19.6468,19.9292,316800.0],["2007-11-21",19.8785,20.1827,19.8713,19.9002,298400.0],["2007-11-23",19.8351,20.1682,19.8351,20.0668,124000.0],["2007-11-26",19.9437,20.2696,19.6178,19.6757,194200.0],["2007-11-27",19.6757,19.6757,18.8285,19.1761,296800.0],["2007-11-28",19.5744,19.5744,18.8429,19.234,247800.0],["2007-11-29",19.4006,19.5381,18.9878,19.4223,242300.0],["2007-11-30",19.5526,19.5526,18.9878,19.1181,240400.0],["2007-12-03",19.1181,19.1181,18.6619,18.9805,300600.0],["2007-12-04",18.995,19.1543,18.6764,18.9371,374900.0],["2007-12-05",19.3354,19.5671,19.3354,19.5092,223000.0],["2007-12-06",19.6685,20.2261,19.4078,20.0958,882500.0],["2007-12-07",20.0958,20.4144,20.0523,20.3782,333100.0],["2007-12-10",20.2696,20.972,20.2696,20.8706,327200.0],["2007-12-11",21.0444,21.1458,20.581,20.6316,241200.0],["2007-12-12",21.001,21.2182,20.762,21.0299,362600.0],["2007-12-13",20.9793,21.2762,20.8127,21.0517,330000.0],["2007-12-14",20.9141,21.2399,20.7113,20.972,277000.0],["2007-12-17",20.9575,21.0806,20.8054,20.9141,247900.0],["2007-12-18",21.182,21.3341,20.8054,21.0879,289800.0],["2007-12-19",21.3113,21.5391,21.201,21.3921,228600.0],["2007-12-20",21.4436,22.1784,21.3113,22.1784,405000.0],["2007-12-21",22.2372,22.4283,21.8551,22.0535,459700.0],["2007-12-24",22.127,22.3107,21.9065,22.0976,79800.0],["2007-12-26",22.1343,22.6634,22.1343,22.612,239200.0],["2007-12-27",22.5826,22.781,22.1196,22.1931,101100.0],["2007-12-28",22.2152,22.6561,22.0829,22.5973,361500.0],["2007-12-31",22.443,22.634,21.8551,22.0168,187100.0],["2008-01-02",22.1784,23.0309,22.1784,22.9133,298400.0],["2008-01-03",23.1044,23.413,22.7075,22.95,349800.0],["2008-01-04",23.0235,23.0676,22.5606,22.6781,303700.0],["2008-01-07",22.8986,23.1558,22.6855,23.075,939900.0],["2008-01-08",23.0382,23.5967,23.0382,23.0897,522900.0],["2008-01-09",23.0015,24.0597,23.0015,24.0009,500400.0],["2008-01-10",23.707,24.8607,23.6776,24.4933,831500.0],["2008-01-11",24.4639,24.4639,23.7584,23.8466,477700.0],["2008-01-14",24.1552,24.4933,23.6408,24.4271,604100.0],["2008-01-15",24.2875,24.4492,23.6041,23.8098,440200.0],["2008-01-16",23.6996,23.729,21.9506,22.127,849000.0],["2008-01-17",22.2666,22.3474,21.1202,21.2231,693800.0],["2008-01-18",21.2966,21.5905,20.9512,21.3848,839600.0],["2008-01-22",20.6793,21.5317,20.3633,21.1055,625200.0],["2008-01-23",20.9365,20.9365,19.408,20.5984,648500.0],["2008-01-24",20.7454,21.5317,20.7454,21.495,593800.0],["2008-01-25",21.7375,22.0241,21.1349,21.2892,402400.0],["2008-01-28",21.3407,21.5023,20.6793,21.4729,484200.0],["2008-01-29",21.5391,21.664,20.9953,21.1276,381900.0],["2008-01-30",21.2745,21.2745,20.6352,20.9438,1333200.0],["2008-01-31",19.8856,21.0026,19.8783,20.7748,1140000.0],["2008-02-01",20.4735,21.3774,20.3192,21.3186,633600.0],["2008-02-04",21.495,22.0462,21.2966,21.8771,442800.0],["2008-02-05",21.6052,22.1711,21.4582,21.5464,690900.0],["2008-02-06",21.642,21.8771,21.326,21.6493,603700.0],["2008-02-07",21.5538,22.3621,21.3774,21.9286,794400.0],["2008-02-08",21.9212,23.3322,21.9212,23.2881,693100.0],["2008-02-11",23.6261,24.0964,23.2293,23.9862,477900.0],["2008-02-12",23.9421,24.3242,23.5012,23.9568,299100.0],["2008-02-13",23.9642,24.9121,23.9127,24.4418,579300.0],["2008-02-14",24.53,25.6397,24.53,25.4853,753500.0],["2008-02-15",25.3237,25.3678,24.3095,24.6035,537600.0],["2008-02-19",25.1914,25.7132,25.0665,25.3016,429200.0],["2008-02-20",25.2208,27.2417,25.2208,26.7934,1001500.0],["2008-02-21",26.7199,27.1021,26.1982,26.7714,950500.0],["2008-02-22",26.8302,27.7561,26.6464,26.9624,930900.0],["2008-02-25",26.9404,26.9404,26.3084,26.8302,1110900.0],["2008-02-26",26.6317,27.1094,25.9263,26.8596,832300.0],["2008-02-27",26.6391,27.7561,26.4039,27.5944,747200.0],["2008-02-28",27.3299,28.9466,27.3299,28.5424,944600.0],["2008-02-29",27.0947,28.2926,25.5,26.0732,1222700.0],["2008-03-03",25.8895,26.6538,25.7719,26.0512,1188500.0],["2008-03-04",25.5,25.5,23.9348,24.5741,1503000.0],["2008-03-05",25.1179,25.1179,24.383,24.5227,1133500.0],["2008-03-06",24.4345,24.8975,23.3763,23.5159,1472200.0],["2008-03-07",23.2219,23.9568,23.2219,23.5012,1125600.0],["2008-03-10",23.1558,24.3977,23.1558,23.6482,733100.0],["2008-03-11",23.876,25.9189,23.6849,25.3604,1531300.0],["2008-03-12",25.5294,25.5294,23.582,25.0812,1304800.0],["2008-03-13",24.9856,26.2202,24.7064,26.0879,845800.0],["2008-03-14",26.3674,26.4263,24.8817,25.1906,539500.0],["2008-03-17",24.8744,25.1465,23.852,24.4404,659400.0],["2008-03-18",24.9332,25.1612,24.4772,24.9847,539100.0],["2008-03-19",24.867,25.0068,23.1018,23.1239,521000.0],["2008-03-20",22.7635,23.2416,22.4105,22.8224,509400.0],["2008-03-24",22.6164,23.6535,22.6164,23.1901,471400.0],["2008-03-25",23.4181,24.5581,23.2857,24.2345,595500.0],["2008-03-26",24.2933,25.5069,24.1315,25.323,561500.0],["2008-03-27",25.6834,26.441,25.2715,25.8084,731000.0],["2008-03-28",25.9408,26.2277,25.0582,25.3524,599400.0],["2008-03-31",25.5143,25.7349,24.6979,25.0877,633300.0],["2008-04-01",25.4407,26.0806,24.6022,25.0068,684600.0],["2008-04-02",24.5949,25.2201,24.5655,24.9626,1044400.0],["2008-04-03",24.97,25.4334,24.742,25.2568,1277500.0],["2008-04-04",25.7496,27.1471,25.7349,26.8602,1270600.0],["2008-04-07",27.2059,27.2059,26.6322,26.9264,1134000.0],["2008-04-08",26.9043,27.684,26.8014,27.5295,546800.0],["2008-04-09",27.7428,28.2062,27.2941,28.1105,584300.0],["2008-04-10",28.2797,28.3018,27.6325,28.1694,330900.0],["2008-04-11",27.8678,28.3533,27.6913,27.9487,547400.0],["2008-04-14",28.2356,28.5371,27.7869,27.9267,519100.0],["2008-04-15",28.1326,29.3609,27.9929,29.3609,762700.0],["2008-04-16",29.3977,29.8242,28.8754,29.7728,923600.0],["2008-04-17",29.5448,30.1552,28.949,29.3756,421100.0],["2008-04-18",29.4712,29.9051,28.6327,29.7875,533000.0],["2008-04-21",29.9566,30.317,29.2726,30.0449,864800.0],["2008-04-22",30.4935,31.4276,30.3391,31.4276,981300.0],["2008-04-23",31.2438,31.8027,30.1479,30.5892,957400.0],["2008-04-24",30.5597,30.9863,29.4197,29.6919,974800.0],["2008-04-25",29.6992,31.6262,29.6992,31.3688,814000.0],["2008-04-28",31.5527,31.9572,30.9863,31.8395,658400.0],["2008-04-29",31.8174,31.8174,30.2582,30.7951,896700.0],["2008-04-30",32.1411,32.1411,29.2726,30.0817,765700.0],["2008-05-01",30.0817,30.1552,28.265,29.1697,785800.0],["2008-05-02",29.4124,30.2288,29.2285,29.9052,490800.0],["2008-05-05",30.2067,31.5747,29.9861,31.3761,639500.0],["2008-05-06",32.3617,34.046,32.244,33.3546,1743100.0],["2008-05-07",33.2296,34.8403,33.1119,34.5461,828100.0],["2008-05-08",34.4137,35.9436,34.4137,35.7597,948300.0],["2008-05-09",35.6199,36.0686,35.1566,36.0612,623000.0],["2008-05-12",35.6052,35.7817,34.1931,35.1934,863500.0],["2008-05-13",34.9359,37.1056,34.9359,36.6055,698400.0],["2008-05-14",36.6128,37.4072,35.9435,36.5466,730500.0],["2008-05-15",36.885,38.1206,36.7452,37.8411,831700.0],["2008-05-16",38.1208,39.2394,38.0398,39.1731,595200.0],["2008-05-19",39.5117,39.6294,38.1502,39.0775,883700.0],["2008-05-20",39.4381,40.7775,39.0628,40.358,686300.0],["2008-05-21",40.4978,40.9688,39.5705,40.0857,760800.0],["2008-05-22",40.4757,40.4904,39.519,39.7398,720200.0],["2008-05-23",39.887,40.7186,39.4234,39.9606,791100.0],["2008-05-27",40.1078,40.9099,39.3792,40.2181,972800.0],["2008-05-28",40.4536,41.2116,39.3718,41.0645,720400.0],["2008-05-29",40.9835,41.5134,40.0121,40.7922,1175000.0],["2008-05-30",41.3588,41.8813,40.2697,41.035,922500.0],["2008-06-02",41.0792,42.8601,40.9467,42.2787,930200.0],["2008-06-03",42.3523,42.7644,40.8731,41.0718,911400.0],["2008-06-04",40.3948,40.4316,39.0554,39.7766,1326000.0],["2008-06-05",40.2917,41.6826,39.7766,41.322,1630500.0],["2008-06-06",41.874,42.3376,41.0056,41.0792,1305800.0],["2008-06-09",41.3883,41.5134,40.0783,41.0497,1817200.0],["2008-06-10",41.7415,41.9402,39.4233,40.3653,960300.0],["2008-06-11",40.542,41.8519,40.4757,41.4766,589100.0],["2008-06-12",41.2779,41.3735,40.1298,40.7775,703200.0],["2008-06-13",40.4021,41.4177,40.358,41.0277,383500.0],["2008-06-16",42.0064,43.2575,41.6311,42.3891,1001200.0],["2008-06-17",43.0515,44.148,42.7718,43.6991,724100.0],["2008-06-18",44.1185,44.148,42.3302,43.2428,756900.0],["2008-06-19",43.1986,43.8389,40.9614,41.1528,941700.0],["2008-06-20",40.3285,42.3082,40.3285,41.2116,1382800.0],["2008-06-23",41.5355,43.7506,41.5355,43.3458,1206700.0],["2008-06-24",43.5151,43.699,41.0792,43.0441,1763800.0],["2008-06-25",43.0515,43.0515,40.5199,41.5428,1159000.0],["2008-06-26",41.3809,41.7268,39.9311,40.7627,1218800.0],["2008-06-27",40.6597,42.816,40.6597,42.4333,1344400.0],["2008-06-30",42.6761,44.1259,42.5363,43.0588,1560300.0],["2008-07-01",43.1545,43.4488,42.161,43.1986,1323500.0],["2008-07-02",43.8757,44.148,41.035,41.219,736000.0],["2008-07-03",41.2043,41.6311,38.003,39.232,782700.0],["2008-07-07",38.6138,39.7619,37.4879,38.5329,1011400.0],["2008-07-08",37.532,37.532,34.6693,37.0316,1529500.0],["2008-07-09",38.864,40.2991,37.5394,37.9441,1672000.0],["2008-07-10",38.268,39.2173,37.3481,39.129,754300.0],["2008-07-11",39.3056,40.8142,39.0186,40.6155,1003800.0],["2008-07-14",40.6155,41.506,40.0489,40.7848,841600.0],["2008-07-15",41.1233,41.3,38.4225,39.1584,952600.0],["2008-07-16",39.4601,39.806,37.2009,38.1061,1017200.0],["2008-07-17",38.7021,38.9744,34.8901,36.097,1039500.0],["2008-07-18",36.3251,37.0242,35.4788,36.1338,1071900.0],["2008-07-21",36.2074,37.8926,35.81,37.8411,786700.0],["2008-07-22",37.797,37.797,33.8303,34.1321,1640900.0],["2008-07-23",33.823,34.8312,32.3806,32.7191,1510800.0],["2008-07-24",32.675,33.4109,30.8646,32.4468,1097000.0],["2008-07-25",32.1892,33.9113,32.1083,32.7633,947300.0],["2008-07-28",32.8369,34.0732,32.4247,32.7633,604700.0],["2008-07-29",33.1165,33.1165,30.7615,31.8949,868900.0],["2008-07-30",31.6741,34.3013,31.2767,33.9849,1544200.0],["2008-07-31",33.7052,34.0879,32.0936,32.5719,1141900.0],["2008-08-01",32.2334,33.8451,32.2334,32.6161,721300.0],["2008-08-04",32.6013,33.1754,30.3715,31.3503,1792000.0],["2008-08-05",27.3763,28.7966,25.7058,26.4196,3869400.0],["2008-08-06",26.5521,27.1334,25.0729,26.059,1903500.0],["2008-08-07",26.059,27.0304,25.7278,25.8971,1661100.0],["2008-08-08",25.5586,26.4122,25.0802,25.5365,1691400.0],["2008-08-11",25.5733,25.8235,24.5356,25.6027,1303800.0],["2008-08-12",25.7793,26.162,25.0508,25.2421,837000.0],["2008-08-13",25.3893,27.3542,25.3378,27.1261,1224700.0],["2008-08-14",27.4425,27.4425,26.0958,27.1555,1027400.0],["2008-08-15",26.9789,26.9789,25.2642,25.8456,999200.0],["2008-08-18",25.8971,26.6411,25.5878,25.9634,1069000.0],["2008-08-19",25.7204,27.164,25.6835,26.8252,885000.0],["2008-08-20",27.1125,27.7606,26.5232,27.4218,905100.0],["2008-08-21",28.1068,28.7181,27.7385,28.3646,861400.0],["2008-08-22",27.5986,28.07,26.4938,27.1419,597200.0],["2008-08-25",27.4881,27.4881,26.3906,26.9799,515500.0],["2008-08-26",27.0462,27.6428,26.5527,27.2819,824600.0],["2008-08-27",27.8416,28.1289,26.8178,27.3923,755100.0],["2008-08-28",27.7754,27.7827,25.9855,26.4201,856300.0],["2008-08-29",26.7663,26.7736,25.7351,25.8971,1061600.0],["2008-09-02",25.0427,25.4626,24.1221,24.5566,1313000.0],["2008-09-03",24.2915,25.0943,23.7096,24.6155,1621200.0],["2008-09-04",24.7187,25.2637,23.3634,24.1589,1176900.0],["2008-09-05",24.3799,24.4535,23.1572,24.041,1133700.0],["2008-09-08",24.4314,24.6966,22.649,22.7594,1497500.0],["2008-09-09",22.4795,22.4869,19.9826,20.0342,1780400.0],["2008-09-10",20.373,22.8773,20.2552,22.7521,1992300.0],["2008-09-11",22.3912,22.6932,20.7487,22.0671,1677900.0],["2008-09-12",22.4648,23.3045,22.4133,22.9509,896200.0],["2008-09-15",22.4722,22.4722,20.9549,21.2716,1611900.0],["2008-09-16",21.0433,22.0744,19.7617,22.0744,1940600.0],["2008-09-17",21.7356,22.2291,20.454,21.6104,2395400.0],["2008-09-18",21.6693,23.0541,20.7781,22.1776,1912000.0],["2008-09-19",22.8257,26.5159,22.7815,23.9158,1445100.0],["2008-09-22",24.2915,25.1238,23.7243,23.8643,1248900.0],["2008-09-23",24.0116,24.7187,22.4648,22.8699,1139400.0],["2008-09-24",23.4592,23.4813,22.1923,22.3249,745700.0],["2008-09-25",22.428,23.3192,22.2365,23.1572,969200.0],["2008-09-26",23.1351,23.1351,21.3011,22.3175,939500.0],["2008-09-29",22.2365,22.2365,18.5611,19.3787,1676200.0],["2008-09-30",19.4376,20.1889,19.386,20.1005,1468800.0],["2008-10-01",19.8943,19.8943,18.1634,19.1503,1454000.0],["2008-10-02",18.9367,18.9367,16.8449,16.8891,1224400.0],["2008-10-03",16.6903,18.4653,16.2336,16.3367,1829600.0],["2008-10-06",16.0642,16.1084,13.5452,15.9169,2159600.0],["2008-10-07",16.8965,16.8965,14.2154,14.2154,2281400.0],["2008-10-08",14.2228,14.8857,12.8455,14.1492,1984600.0],["2008-10-09",14.6132,14.8562,12.4109,12.4919,1513300.0],["2008-10-10",12.1752,12.4919,10.7316,11.91,1607300.0],["2008-10-13",12.8602,15.3203,12.4845,15.3203,1558500.0],["2008-10-14",16.3735,17.6772,15.3939,15.8138,2278400.0],["2008-10-15",15.2172,15.2172,12.8749,12.8749,1437100.0],["2008-10-16",13.3168,14.1418,11.9837,14.1418,1479100.0],["2008-10-17",13.8914,15.0698,13.4052,13.8987,1447000.0],["2008-10-20",14.0534,16.2189,14.0018,16.2189,1119300.0],["2008-10-21",16.1305,16.1305,14.731,14.952,1124200.0],["2008-10-22",14.8194,14.8194,12.6834,13.0885,956300.0],["2008-10-23",13.5894,14.348,12.3225,13.3316,1249800.0],["2008-10-24",13.1622,13.5746,12.4624,12.9707,1266800.0],["2008-10-27",12.4993,13.199,12.3299,12.5066,776700.0],["2008-10-28",12.7129,13.1033,12.0426,12.6098,1864400.0],["2008-10-29",13.0001,13.4936,12.6687,12.6981,2425000.0],["2008-10-30",13.0222,14.0755,13.0222,13.9429,1302700.0],["2008-10-31",13.8103,14.6795,13.1916,14.1197,958200.0],["2008-11-03",14.2228,14.2228,12.6908,12.8234,870800.0],["2008-11-04",14.0976,14.6942,13.1769,14.1639,1229900.0],["2008-11-05",14.0313,14.0387,12.595,12.595,1318700.0],["2008-11-06",12.4698,12.5214,11.4755,11.5639,1289200.0],["2008-11-07",11.6522,12.5214,11.6301,12.4919,1022900.0],["2008-11-10",13.2948,13.2948,11.9469,12.2709,812400.0],["2008-11-11",12.05,12.05,11.3429,11.6154,692300.0],["2008-11-12",11.2692,11.4976,10.3117,10.3854,861000.0],["2008-11-13",10.6137,12.4256,10.3338,12.3151,1290300.0],["2008-11-14",12.2341,12.2341,10.7095,10.7684,1093200.0],["2008-11-17",10.7905,11.1293,10.4664,10.7831,609600.0],["2008-11-18",11.0556,11.1956,10.2896,10.7978,707400.0],["2008-11-19",10.6653,10.9083,9.774,9.8109,576500.0],["2008-11-20",9.5752,9.5752,7.9327,8.021,1029900.0],["2008-11-21",8.2862,8.9417,8.1021,8.9123,1103400.0],["2008-11-24",9.0522,10.4738,8.9712,10.2086,992400.0],["2008-11-25",10.518,10.7168,9.9434,10.3927,1006400.0],["2008-11-26",10.2598,10.7029,9.7716,10.6879,1299200.0],["2008-11-28",10.6053,10.6654,10.1396,10.5152,371300.0],["2008-12-01",10.1471,10.2523,9.1782,9.1782,696200.0],["2008-12-02",9.3961,9.8692,9.2308,9.7566,972700.0],["2008-12-03",9.2909,9.704,8.9154,9.5312,693900.0],["2008-12-04",9.4111,9.5913,8.2619,8.4046,836300.0],["2008-12-05",8.2619,8.337,7.5033,8.2844,939400.0],["2008-12-08",8.4572,9.336,8.4572,8.9379,924200.0],["2008-12-09",8.9304,9.6439,8.7426,9.1407,826100.0],["2008-12-10",9.5538,10.2823,9.4111,10.1321,743600.0],["2008-12-11",10.2448,10.6804,9.674,9.8167,724400.0],["2008-12-12",9.0355,10.4325,9.0205,10.1772,754100.0],["2008-12-15",10.5828,10.9808,10.0195,10.1321,603600.0],["2008-12-16",10.5527,10.9658,10.2673,10.6579,709300.0],["2008-12-17",10.6053,11.0109,10.4325,10.6053,694900.0],["2008-12-18",10.5152,10.6203,9.4186,9.5012,807300.0],["2008-12-19",9.5763,9.9819,9.366,9.5913,664300.0],["2008-12-22",9.8993,9.8993,8.6525,8.983,949200.0],["2008-12-23",8.9679,9.5012,8.9529,9.2609,639800.0],["2008-12-24",9.0581,9.3134,8.8553,9.2158,330700.0],["2008-12-26",9.1707,9.5538,9.0881,9.4411,365300.0],["2008-12-29",9.7716,9.8692,9.5538,9.8242,744900.0],["2008-12-30",10.0345,10.3499,9.5538,10.3424,545800.0],["2008-12-31",10.1772,10.9583,10.1546,10.7555,562300.0],["2009-01-02",10.9057,11.5817,10.8982,11.4615,693600.0],["2009-01-05",11.454,12.5281,11.4165,12.16,717900.0],["2009-01-06",12.6407,12.9937,12.3103,12.498,1127000.0],["2009-01-07",11.3564,12.0399,11.3564,11.8296,1003700.0],["2009-01-08",11.6793,12.4755,11.4615,12.2877,814200.0],["2009-01-09",12.3854,12.3854,11.454,11.5592,705100.0],["2009-01-12",11.3639,11.3639,10.6429,10.9057,607600.0],["2009-01-13",10.1546,11.1611,10.1546,11.0785,929300.0],["2009-01-14",10.5527,10.7705,9.9669,10.1847,1678000.0],["2009-01-15",10.1096,10.4851,9.689,10.4401,573900.0],["2009-01-16",10.5527,10.7931,9.9594,10.4401,399700.0],["2009-01-20",10.0195,10.3875,9.4111,9.4486,821100.0],["2009-01-21",9.6589,10.3875,9.5463,10.3649,942200.0],["2009-01-22",9.6664,9.7566,8.8853,9.0956,1437800.0],["2009-01-23",8.8553,9.7791,8.7877,9.5388,886400.0],["2009-01-26",9.5763,10.0645,9.2308,9.4712,620800.0],["2009-01-27",9.5538,9.719,9.2533,9.5988,634900.0],["2009-01-28",9.5988,9.9819,9.4862,9.9669,764000.0],["2009-01-29",9.8016,9.8542,9.4561,9.5312,596200.0],["2009-01-30",9.6139,9.7941,9.3961,9.4411,604600.0],["2009-02-02",9.2383,9.4486,9.1632,9.3435,464700.0],["2009-02-03",9.2008,9.4712,8.8703,9.1482,779400.0],["2009-02-04",9.1482,9.6589,8.998,9.1332,1165800.0],["2009-02-05",9.1332,9.7641,8.983,9.719,1022600.0],["2009-02-06",9.4411,9.4411,8.5924,9.2308,1603500.0],["2009-02-09",9.2308,9.8317,9.2308,9.3285,943300.0],["2009-02-10",9.3134,9.5613,8.8628,8.9229,1308100.0],["2009-02-11",8.9003,9.2158,8.3971,8.66,1242200.0],["2009-02-12",8.5548,8.7651,8.2995,8.7651,1124700.0],["2009-02-13",8.8327,8.998,8.66,8.8327,857100.0],["2009-02-17",8.4497,8.5248,7.969,7.999,773100.0],["2009-02-18",8.0065,8.2769,7.7437,7.8188,1101700.0],["2009-02-19",7.9014,8.1568,7.7061,7.954,743600.0],["2009-02-20",7.7662,8.0141,7.5259,7.6385,941700.0],["2009-02-23",7.7662,7.8939,7.2254,7.2555,803300.0],["2009-02-24",7.4207,7.7812,7.1353,7.7437,877700.0],["2009-02-25",7.7737,7.984,7.5259,7.7211,1651300.0],["2009-02-26",7.7737,7.7737,6.8799,6.9475,1606400.0],["2009-02-27",6.7673,6.7673,6.0462,6.0462,1883000.0],["2009-03-02",5.7533,5.7984,5.0172,5.0323,1671100.0],["2009-03-03",5.3778,5.8885,4.8745,5.0548,3232800.0],["2009-03-04",5.2208,5.3415,4.6625,4.7606,2064900.0],["2009-03-05",4.6776,4.6776,4.0966,4.1193,2558800.0],["2009-03-06",4.2777,4.2777,3.727,3.9684,2696500.0],["2009-03-09",3.9156,4.2098,3.8477,3.991,1732600.0],["2009-03-10",4.074,4.2928,4.0363,4.1042,2242100.0],["2009-03-11",4.1344,4.1495,3.825,4.0363,1696600.0],["2009-03-12",4.0514,4.2928,3.8477,4.2626,1861500.0],["2009-03-13",4.2249,4.4588,4.0212,4.0816,1359800.0],["2009-03-16",4.1947,4.2626,3.8779,4.1193,1356200.0],["2009-03-17",4.1796,4.3984,4.0438,4.3909,1178000.0],["2009-03-18",4.3532,4.5493,4.0816,4.504,856500.0],["2009-03-19",4.6851,5.2509,4.6851,4.8511,1710900.0],["2009-03-20",4.7832,4.9492,4.3984,4.5267,2201500.0],["2009-03-23",4.7153,5.1906,4.7077,5.1227,1371200.0],["2009-03-24",5.085,5.1453,4.7832,4.8511,1171900.0],["2009-03-25",4.8134,5.4773,4.7379,5.2132,2112900.0],["2009-03-26",5.3038,5.4848,5.0171,5.2585,1340700.0],["2009-03-27",5.1378,5.1378,4.7077,4.8662,1101500.0],["2009-03-30",4.6097,4.7681,4.5116,4.6927,1550400.0],["2009-03-31",4.7983,4.8662,4.5946,4.6398,1010000.0],["2009-04-01",4.4588,4.7077,4.3758,4.7077,980500.0],["2009-04-02",4.8888,5.3264,4.8435,5.2736,1388600.0],["2009-04-03",5.3038,5.5376,5.1378,5.5075,703300.0],["2009-04-06",5.4396,5.4924,5.2811,5.3566,496900.0],["2009-04-07",5.1604,5.2736,4.7379,4.8058,988400.0],["2009-04-08",4.7756,5.1302,4.587,5.0397,854400.0],["2009-04-09",5.2283,5.8092,5.2283,5.8017,1036600.0],["2009-04-13",5.5678,5.7564,5.4697,5.6885,483600.0],["2009-04-14",5.6583,5.7941,5.2887,5.3792,874300.0],["2009-04-15",5.2962,5.8168,5.2962,5.7715,986900.0],["2009-04-16",5.8394,6.2544,5.7112,6.1412,793800.0],["2009-04-17",6.2166,6.9711,6.194,6.8806,1261600.0],["2009-04-20",6.6014,6.6618,5.9601,6.0658,1191500.0],["2009-04-21",5.862,7.1597,5.7338,7.1597,1619200.0],["2009-04-22",7.1522,7.3257,6.6618,6.6995,1396300.0],["2009-04-23",6.7976,7.0314,6.6844,6.8579,782200.0],["2009-04-24",7.0314,7.3559,6.873,7.1899,800100.0],["2009-04-27",7.0164,7.0993,6.7523,6.7674,708300.0],["2009-04-28",6.5788,6.9786,6.4203,6.8504,947800.0],["2009-04-29",6.9937,7.2125,6.9409,7.1371,895800.0],["2009-04-30",7.2502,7.5067,6.8277,7.0013,1252900.0],["2009-05-01",7.0013,7.7557,7.0013,7.5067,1374000.0],["2009-05-04",7.7255,8.1707,7.552,8.1707,1241300.0],["2009-05-05",7.9141,8.0952,6.8956,7.6048,1446900.0],["2009-05-06",7.9519,7.9594,7.1672,7.3181,1825800.0],["2009-05-07",7.4766,7.7708,6.8579,6.9937,1123400.0],["2009-05-08",7.2351,7.967,7.1295,7.6954,1383700.0],["2009-05-11",7.5294,7.6199,7.0088,7.0692,1181000.0],["2009-05-12",7.1446,7.2653,6.4807,6.79,1612900.0],["2009-05-13",6.6844,6.6919,6.1412,6.1563,927600.0],["2009-05-14",6.0205,6.5486,5.8922,6.36,1006100.0],["2009-05-15",6.3449,6.4203,5.7564,5.8394,861100.0],["2009-05-18",6.0894,6.3696,5.9909,6.362,762100.0],["2009-05-19",6.4226,6.5211,6.1954,6.3772,763100.0],["2009-05-20",6.4453,6.7256,6.4377,6.5741,1006700.0],["2009-05-21",6.2938,6.4983,6.0591,6.4377,1281400.0],["2009-05-22",6.4377,6.6119,6.3544,6.415,686100.0],["2009-05-26",6.2711,6.9603,6.1727,6.8619,954600.0],["2009-05-27",6.9603,7.0967,6.7634,6.7786,616100.0],["2009-05-28",6.877,7.4299,6.6801,7.339,949100.0],["2009-05-29",7.4754,7.8162,7.1951,7.7253,1291700.0],["2009-06-01",8.0737,9.028,7.9298,8.7326,2051200.0],["2009-06-02",8.8008,8.8008,8.2933,8.513,974600.0],["2009-06-03",8.5054,8.5054,7.7632,8.0358,955600.0],["2009-06-04",8.1267,8.5433,8.0737,8.3615,825900.0],["2009-06-05",8.5963,8.8841,8.2858,8.6947,917200.0],["2009-06-08",8.5887,8.6342,8.157,8.4827,626800.0],["2009-06-09",8.6342,8.8462,8.4903,8.7326,522800.0],["2009-06-10",8.9826,9.081,8.6039,8.8235,1417900.0],["2009-06-11",8.8235,9.1643,8.7478,9.0128,830600.0],["2009-06-12",8.8841,8.9295,8.5584,8.7478,942000.0],["2009-06-15",8.4903,8.6569,8.3161,8.3766,759400.0],["2009-06-16",8.5357,8.6796,7.8086,7.9222,1339200.0],["2009-06-17",7.7935,7.7935,7.2709,7.536,848000.0],["2009-06-18",7.5738,7.589,6.9376,7.0058,1071300.0],["2009-06-19",7.2254,7.3087,6.8392,6.9452,1452100.0],["2009-06-22",6.8164,6.9376,6.2105,6.2105,1097100.0],["2009-06-23",6.4075,6.6725,6.1878,6.5059,1484500.0],["2009-06-24",6.6119,6.7028,6.4832,6.5211,862300.0],["2009-06-25",6.6119,6.8164,6.4529,6.771,1140900.0],["2009-06-26",6.771,7.3845,6.6195,7.3239,5218300.0],["2009-06-29",7.3239,7.6117,7.0512,7.3769,1737900.0],["2009-06-30",7.3466,7.5965,7.127,7.3769,927900.0],["2009-07-01",7.5587,7.7026,7.233,7.286,855800.0],["2009-07-02",7.0739,7.0967,6.8164,6.877,686800.0],["2009-07-06",6.6195,6.6953,6.2711,6.4226,1272500.0],["2009-07-07",6.4302,6.4908,6.0591,6.2257,1622600.0],["2009-07-08",6.2333,6.2711,5.8318,6.0212,1299600.0],["2009-07-09",6.1121,6.4453,6.0136,6.1802,1055200.0],["2009-07-10",6.0969,6.4453,5.9076,6.3923,906100.0],["2009-07-13",6.3999,6.4302,6.0288,6.4226,702200.0],["2009-07-14",6.5135,6.6574,6.362,6.4983,821500.0],["2009-07-15",6.7331,6.8316,6.5438,6.6044,1063500.0],["2009-07-16",6.5589,6.8164,6.3772,6.7786,635500.0],["2009-07-17",6.8316,6.8316,6.6119,6.6574,760300.0],["2009-07-20",6.7256,7.1194,6.7104,7.0058,1006900.0],["2009-07-21",7.0891,7.392,7.0437,7.2103,1189800.0],["2009-07-22",7.0285,7.18,6.9225,7.0134,750100.0],["2009-07-23",6.9149,7.2709,6.9149,7.1421,1147500.0],["2009-07-24",7.0512,7.3769,7.0512,7.3239,483000.0],["2009-07-27",7.3239,7.5359,7.2709,7.5057,496100.0],["2009-07-28",7.3315,7.5284,7.2179,7.3618,669400.0],["2009-07-29",7.2481,7.2784,6.9679,7.0739,575100.0],["2009-07-30",7.1951,7.7935,7.18,7.5738,847200.0],["2009-07-31",7.4299,8.2176,7.4223,8.0964,1084100.0],["2009-08-03",8.263,9.2098,8.2403,8.8084,1615000.0],["2009-08-04",9.2704,9.2704,8.2479,8.8538,1922900.0],["2009-08-05",8.619,8.725,8.3009,8.3918,844600.0],["2009-08-06",8.4675,8.5508,8.3161,8.4978,828700.0],["2009-08-07",8.6796,8.8689,8.4675,8.8008,620300.0],["2009-08-10",8.4372,8.6947,8.2782,8.6266,839100.0],["2009-08-11",8.46,8.5584,8.21,8.2252,531400.0],["2009-08-12",8.2782,8.4448,8.1797,8.3009,1041800.0],["2009-08-13",8.4903,8.6039,8.3312,8.513,665900.0],["2009-08-14",8.4827,8.513,8.1419,8.2706,471900.0],["2009-08-17",7.9374,8.0055,7.5738,7.7859,625700.0],["2009-08-18",7.8087,8.1505,7.7859,8.0745,497800.0],["2009-08-19",7.8922,8.1429,7.7251,8.0669,483100.0],["2009-08-20",8.0593,8.1733,7.52,7.7935,1011800.0],["2009-08-21",8.0517,8.3784,7.9302,8.2037,900700.0],["2009-08-24",8.2644,8.5075,8.0214,8.2265,648300.0],["2009-08-25",8.31,8.4012,8.0897,8.1581,407500.0],["2009-08-26",8.1125,8.1885,7.877,7.8998,556200.0],["2009-08-27",7.8542,7.9226,7.4289,7.8694,556900.0],["2009-08-28",7.9302,8.0669,7.7783,7.915,252200.0],["2009-08-31",7.7707,7.8163,7.4365,7.5048,643200.0],["2009-09-01",7.4441,7.5048,7.0719,7.125,1271200.0],["2009-09-02",7.0491,7.201,6.8668,7.0415,560900.0],["2009-09-03",7.0719,7.1934,6.9123,7.0643,1107300.0],["2009-09-04",7.0643,7.2466,6.8668,7.239,577400.0],["2009-09-08",7.3757,7.6036,7.3301,7.5428,671400.0],["2009-09-09",7.5732,7.8011,7.4289,7.7631,799900.0],["2009-09-10",7.7555,8.1277,7.7175,8.0669,453200.0],["2009-09-11",8.1049,8.2492,7.9834,8.1049,820100.0],["2009-09-14",7.991,8.1961,7.8315,8.1885,529100.0],["2009-09-15",8.3708,8.5607,8.2189,8.5151,1379900.0],["2009-09-16",8.5987,9.1532,8.5607,9.1304,1205000.0],["2009-09-17",9.1152,9.7836,9.062,9.2291,1140500.0],["2009-09-18",9.2975,9.3431,8.8949,9.2671,803700.0],["2009-09-21",9.0088,9.2519,8.6594,9.1608,679200.0],["2009-09-22",9.2443,9.5026,9.1987,9.3127,425400.0],["2009-09-23",9.3051,9.5254,9.0088,9.2975,597900.0],["2009-09-24",9.2595,9.3507,8.7126,8.7886,619400.0],["2009-09-25",8.781,8.8721,8.272,8.5835,747900.0],["2009-09-28",8.5835,8.8265,8.4391,8.8037,1023500.0],["2009-09-29",8.781,9.0924,8.667,9.0392,747800.0],["2009-09-30",9.0772,9.1152,8.6746,8.8949,1035000.0],["2009-10-01",8.8493,8.9101,8.4012,8.4771,696400.0],["2009-10-02",8.1733,8.5607,8.1353,8.4467,772300.0],["2009-10-05",8.4847,8.9633,8.4543,8.9329,544400.0],["2009-10-06",9.1076,9.3279,9.0164,9.2215,534400.0],["2009-10-07",9.1608,9.2899,8.9253,9.1076,271200.0],["2009-10-08",9.1532,9.6241,9.1152,9.5937,572000.0],["2009-10-09",9.6165,9.7532,9.3962,9.5861,389500.0],["2009-10-12",9.6849,9.852,9.5482,9.5709,348500.0],["2009-10-13",9.5482,9.89,9.2215,9.8748,619800.0],["2009-10-14",9.9659,10.1634,9.89,9.9887,708900.0],["2009-10-15",9.9204,10.6724,9.7153,10.604,1393000.0],["2009-10-16",10.5508,10.9686,10.1786,10.7407,1293900.0],["2009-10-19",10.7787,11.2952,10.604,10.8926,1257100.0],["2009-10-20",10.923,11.1129,10.6116,10.9686,666800.0],["2009-10-21",10.9078,11.1205,10.5432,10.6192,1203800.0],["2009-10-22",10.642,10.642,10.247,10.4293,677400.0],["2009-10-23",10.4293,10.528,9.8444,9.9507,615900.0],["2009-10-26",9.9356,10.5053,9.814,9.89,835700.0],["2009-10-27",9.89,10.2242,9.6013,9.9507,656000.0],["2009-10-28",9.7836,9.9507,9.138,9.1911,1046500.0],["2009-10-29",9.3051,9.6697,9.2671,9.6089,434300.0],["2009-10-30",9.4874,9.5178,8.743,8.8493,1116100.0],["2009-11-02",8.9709,9.1076,8.2948,8.6138,799700.0],["2009-11-03",8.4771,8.9936,8.4467,8.9633,610500.0],["2009-11-04",8.9785,9.3431,8.8569,9.0012,713600.0],["2009-11-05",9.0924,9.7381,8.743,8.9481,1506900.0],["2009-11-06",8.4239,8.7354,8.029,8.3176,1404200.0],["2009-11-09",8.4847,8.7582,8.3556,8.6063,649300.0],["2009-11-10",8.5835,8.5987,8.1353,8.4315,571300.0],["2009-11-11",8.5075,8.6214,8.2568,8.3404,603100.0],["2009-11-12",8.1961,8.2568,7.7631,7.915,1201200.0],["2009-11-13",7.9379,8.1588,7.8388,8.0369,466600.0],["2009-11-16",8.0826,8.3492,8.0826,8.2578,539300.0],["2009-11-17",8.2731,8.2883,7.9226,8.0369,719200.0],["2009-11-18",8.0674,8.1283,7.8998,8.0369,707900.0],["2009-11-19",7.9836,8.0064,7.5265,7.7246,1478300.0],["2009-11-20",7.5646,7.717,7.4503,7.6712,983600.0],["2009-11-23",7.7855,8.1436,7.7855,7.9836,892800.0],["2009-11-24",7.976,8.0521,7.755,8.0064,396300.0],["2009-11-25",8.0598,8.3035,7.9683,8.235,368300.0],["2009-11-27",7.7703,8.0217,7.656,7.915,376200.0],["2009-11-30",7.8617,7.9683,7.7169,7.8845,582100.0],["2009-12-01",7.9607,8.2197,7.9607,8.0826,562400.0],["2009-12-02",8.0293,8.3188,8.0217,8.1283,786100.0],["2009-12-03",8.1816,8.1816,7.816,7.8922,902700.0],["2009-12-04",8.1055,8.2578,7.7931,7.9988,686500.0],["2009-12-07",8.0064,8.2274,7.8922,8.0674,568100.0],["2009-12-08",7.9607,7.9683,7.816,7.8465,997800.0],["2009-12-09",7.8312,8.075,7.7093,7.9531,626300.0],["2009-12-10",7.9836,8.1283,7.7855,8.0598,701900.0],["2009-12-11",8.075,8.1816,7.9379,8.1207,424800.0],["2009-12-14",8.235,8.5473,8.1664,8.5397,671000.0],["2009-12-15",8.5168,8.7606,8.5168,8.6768,785200.0],["2009-12-16",8.7682,9.0044,8.7606,8.8139,622000.0],["2009-12-17",8.7606,8.9739,8.6235,8.9587,600000.0],["2009-12-18",9.172,9.3777,8.9282,8.9815,1131700.0],["2009-12-21",9.0577,9.2101,8.9739,9.012,439600.0],["2009-12-22",8.9891,9.0044,8.8292,8.9587,314600.0],["2009-12-23",8.9968,9.0958,8.8749,8.9587,493000.0],["2009-12-24",9.0272,9.1339,8.9358,9.0729,196100.0],["2009-12-28",9.1339,9.1872,9.0425,9.0653,371000.0],["2009-12-29",9.0729,9.1415,8.8444,8.8825,309200.0],["2009-12-30",8.8673,8.9434,8.7073,8.9053,384900.0],["2009-12-31",8.8901,9.0501,8.8596,8.913,311000.0],["2010-01-04",9.0653,9.4919,9.0349,9.3396,838800.0],["2010-01-05",9.37,9.6214,9.271,9.4005,625400.0],["2010-01-06",9.4538,9.6367,9.4386,9.5833,604700.0],["2010-01-07",9.5986,9.6748,9.3243,9.4843,565300.0],["2010-01-08",9.4234,9.5529,9.2329,9.5224,521100.0],["2010-01-11",9.6367,10.109,9.2482,9.4462,1177400.0],["2010-01-12",9.3929,9.4691,8.9891,9.0653,921200.0],["2010-01-13",9.1187,9.1415,8.654,8.6997,1778300.0],["2010-01-14",8.6997,9.0653,8.6997,8.9891,890300.0],["2010-01-15",9.0044,9.0349,8.3797,8.4559,2163400.0],["2010-01-19",8.4483,8.5778,8.1207,8.334,1172500.0],["2010-01-20",8.2121,8.2731,7.8541,7.915,1790100.0],["2010-01-21",7.8998,8.0598,7.5494,7.7246,1698200.0],["2010-01-22",7.6941,7.8388,7.4884,7.5113,1083900.0],["2010-01-25",7.6103,7.7931,7.4351,7.4656,1153700.0],["2010-01-26",7.4275,7.557,7.2751,7.4275,818300.0],["2010-01-27",7.4046,7.5265,7.237,7.3513,623700.0],["2010-01-28",7.4046,7.4046,7.0085,7.0999,976200.0],["2010-01-29",7.1532,7.3589,6.7799,6.7876,1670900.0],["2010-02-01",6.8714,7.0161,6.8333,6.9323,1303200.0],["2010-02-02",7.0085,7.1913,6.9247,7.0618,1123900.0],["2010-02-03",7.039,7.1608,6.9323,6.9475,639100.0],["2010-02-04",6.8333,6.8409,6.5286,6.5438,966900.0],["2010-02-05",6.5743,6.6809,6.3,6.6047,1042400.0],["2010-02-08",6.6276,6.6962,6.4524,6.4905,546800.0],["2010-02-09",6.6276,6.6809,6.4295,6.5438,485000.0],["2010-02-10",6.5819,6.6352,6.3533,6.5895,452300.0],["2010-02-11",6.5514,6.8942,6.4828,6.8866,522300.0],["2010-02-12",6.6962,7.0161,6.6581,6.9932,983500.0],["2010-02-16",7.1532,7.2218,7.0542,7.1837,596400.0],["2010-02-17",7.2751,7.2751,7.1075,7.2142,330600.0],["2010-02-18",7.1837,7.2066,7.0161,7.138,609900.0],["2010-02-19",7.1685,7.2066,7.0009,7.1532,508200.0],["2010-02-22",7.1456,7.2599,7.0161,7.1228,512800.0],["2010-02-23",7.077,7.1075,6.8257,6.8409,515200.0],["2010-02-24",6.8485,6.9552,6.6352,6.7419,1291600.0],["2010-02-25",6.4524,6.978,6.2086,6.8714,1719400.0],["2010-02-26",6.8028,6.8333,6.4448,6.7114,1577800.0],["2010-03-01",6.6809,6.8409,6.6809,6.7647,820200.0],["2010-03-02",6.8104,7.0009,6.7723,6.9552,1260200.0],["2010-03-03",6.9933,7.2218,6.9933,7.138,964700.0],["2010-03-04",7.1608,7.2142,6.8942,6.8942,652000.0],["2010-03-05",6.9552,7.0161,6.879,6.9704,513500.0],["2010-03-08",6.9856,7.1913,6.9399,7.1456,476500.0],["2010-03-09",7.0694,7.237,7.0542,7.1304,297800.0],["2010-03-10",7.1304,7.2603,7.0769,7.2603,437500.0],["2010-03-11",7.2144,7.2603,7.0234,7.1304,537300.0],["2010-03-12",7.2144,7.3214,7.1609,7.2679,469400.0],["2010-03-15",7.2068,7.2144,6.924,7.0081,435100.0],["2010-03-16",7.0692,7.1609,6.947,6.9546,461700.0],["2010-03-17",7.0081,7.0539,6.8476,7.0005,501500.0],["2010-03-18",7.0005,7.0539,6.6948,6.7483,589500.0],["2010-03-19",6.6795,6.7865,6.5725,6.6795,957100.0],["2010-03-22",6.6107,6.8629,6.5572,6.8323,703600.0],["2010-03-23",6.8782,6.9852,6.817,6.9775,442000.0],["2010-03-24",6.8705,6.9775,6.7559,6.7712,447700.0],["2010-03-25",6.8552,6.8935,6.4655,6.4655,881700.0],["2010-03-26",6.4731,6.5572,6.2973,6.3508,696200.0],["2010-03-29",6.4196,6.7177,6.3967,6.6107,516100.0],["2010-03-30",6.626,6.626,6.4196,6.5343,456500.0],["2010-03-31",6.519,6.71,6.412,6.4196,843800.0],["2010-04-01",6.5266,6.71,6.4884,6.626,634300.0],["2010-04-05",6.6871,7.0616,6.6183,7.0539,776700.0],["2010-04-06",7.0157,7.138,6.9622,7.1227,398000.0],["2010-04-07",7.138,7.2679,7.0998,7.2221,855200.0],["2010-04-08",7.1839,7.9405,7.1686,7.9023,1916500.0],["2010-04-09",7.9787,8.1162,7.7647,8.0704,949400.0],["2010-04-12",8.1162,8.2309,7.9252,8.2309,989100.0],["2010-04-13",8.208,8.3149,8.1392,8.2385,912500.0],["2010-04-14",8.2844,8.4907,8.1468,8.4372,935500.0],["2010-04-15",9.0639,9.1709,8.5595,8.8728,2108200.0],["2010-04-16",8.7964,8.8193,8.3608,8.4984,1803300.0],["2010-04-19",8.3684,8.6283,8.2156,8.4602,841800.0],["2010-04-20",8.5824,8.7888,8.5671,8.6589,533100.0],["2010-04-21",8.6971,8.6971,8.3684,8.5137,654900.0],["2010-04-22",8.3226,8.4372,8.1774,8.2767,918800.0],["2010-04-23",8.3455,8.6206,7.994,8.5671,971300.0],["2010-04-26",8.5595,8.5901,7.9405,7.9405,1262500.0],["2010-04-27",7.8564,8.0398,7.6959,7.8793,834300.0],["2010-04-28",8.0016,8.0093,7.7494,7.8793,595900.0],["2010-04-29",7.9252,7.9787,7.4666,7.7647,1199500.0],["2010-04-30",7.2679,7.5354,7.1074,7.2374,1736700.0],["2010-05-03",7.4131,7.7341,7.0157,7.6424,1763300.0],["2010-05-04",7.7341,8.0245,7.4131,7.5507,2199500.0],["2010-05-05",7.3749,7.6348,7.2526,7.5278,1364000.0],["2010-05-06",7.4972,7.6118,6.7177,7.2068,1557400.0],["2010-05-07",7.1762,7.3291,6.8094,6.9775,1628200.0],["2010-05-10",7.3367,7.4666,7.1609,7.4666,701100.0],["2010-05-11",7.4055,7.8411,7.3138,7.5736,1009900.0],["2010-05-12",7.6271,7.9328,7.5889,7.6348,987500.0],["2010-05-13",7.6348,7.8182,7.5048,7.7265,691800.0],["2010-05-14",7.5966,7.6653,7.4361,7.6653,828800.0],["2010-05-17",7.7188,7.8105,7.3214,7.4284,977800.0],["2010-05-18",7.6042,7.7265,7.3444,7.4743,1245900.0],["2010-05-19",7.3979,7.4819,7.0157,7.1304,839000.0],["2010-05-20",6.7941,6.9087,6.6718,6.7635,942700.0],["2010-05-21",6.5954,7.031,6.3432,6.9164,1447400.0],["2010-05-24",6.855,6.9087,6.5943,6.602,1001100.0],["2010-05-25",6.4103,6.671,6.326,6.6557,746400.0],["2010-05-26",6.809,7.1311,6.809,7.0007,905900.0],["2010-05-27",7.2308,7.6678,7.1541,7.6678,1165900.0],["2010-05-28",7.6142,7.6602,7.3535,7.4685,942900.0],["2010-06-01",7.2768,7.2844,6.786,6.786,1321900.0],["2010-06-02",6.7937,7.1388,6.7937,7.1157,1565400.0],["2010-06-03",7.2614,7.2614,6.464,7.1234,2738000.0],["2010-06-04",6.8474,7.3381,6.8474,6.9317,867100.0],["2010-06-07",7.0161,7.1388,6.8704,6.8857,712400.0],["2010-06-08",6.9624,7.1771,6.878,7.1157,864500.0],["2010-06-09",7.2078,7.5758,7.1311,7.2461,809700.0],["2010-06-10",7.4378,7.6525,7.3765,7.5988,859300.0],["2010-06-11",7.4915,7.7752,7.4838,7.7522,1087000.0],["2010-06-14",7.8595,8.0436,7.7752,7.9439,1220900.0],["2010-06-15",7.9975,8.1739,7.9515,8.0972,960300.0],["2010-06-16",8.0129,8.1969,7.7828,8.0359,867100.0],["2010-06-17",8.1509,8.1739,7.9055,7.9899,548200.0],["2010-06-18",8.0129,8.0819,7.9209,7.9899,569300.0],["2010-06-21",8.1049,8.3656,7.9745,8.0436,701800.0],["2010-06-22",8.1049,8.1049,7.6065,7.6142,790700.0],["2010-06-23",7.6065,7.6372,7.3688,7.4378,745300.0],["2010-06-24",7.4378,7.4761,7.2844,7.2998,420500.0],["2010-06-25",7.3304,7.9439,7.3151,7.8442,2259200.0],["2010-06-28",7.8749,7.9669,7.6525,7.7982,627500.0],["2010-06-29",7.6142,7.6295,7.2768,7.3381,579100.0],["2010-06-30",7.3381,7.4991,7.2538,7.2538,659500.0],["2010-07-01",7.2614,7.3688,6.9241,7.0467,705100.0],["2010-07-02",7.0927,7.1848,6.786,6.855,488100.0],["2010-07-06",6.9317,7.0237,6.5637,6.648,901900.0],["2010-07-07",6.6557,6.786,6.602,6.717,1052100.0],["2010-07-08",6.8244,6.8244,6.602,6.7324,1239700.0],["2010-07-09",6.694,6.9701,6.694,6.8934,516900.0],["2010-07-12",6.8397,6.9011,6.6787,6.7477,305700.0],["2010-07-13",6.8704,7.0314,6.7554,7.0007,577000.0],["2010-07-14",6.9931,7.1694,6.8704,7.0467,404500.0],["2010-07-15",7.0774,7.0774,6.763,6.9087,556200.0],["2010-07-16",6.7937,6.832,6.6173,6.648,577800.0],["2010-07-19",6.7017,6.786,6.4486,6.7707,803200.0],["2010-07-20",6.6864,7.0927,6.6403,7.0621,484900.0],["2010-07-21",7.1464,7.1464,6.7247,6.7707,485100.0],["2010-07-22",6.9241,7.1924,6.8244,7.1388,710700.0],["2010-07-23",7.0927,7.2231,7.0084,7.2231,387800.0],["2010-07-26",7.2154,7.2538,7.0851,7.1924,446000.0],["2010-07-27",7.2461,7.4838,7.1618,7.1848,725700.0],["2010-07-28",7.1464,7.4148,7.0391,7.1004,348300.0],["2010-07-29",7.1848,7.2308,6.9164,7.0237,343700.0],["2010-07-30",6.9087,7.2308,6.9011,7.0621,486400.0],["2010-08-02",7.1311,7.3151,7.0774,7.1771,475700.0],["2010-08-03",7.4915,7.7828,7.2691,7.3151,1361500.0],["2010-08-04",7.3535,7.7368,7.3228,7.7138,878300.0],["2010-08-05",7.6525,7.7982,7.5988,7.7138,380800.0],["2010-08-06",7.5988,7.6908,7.4915,7.6602,467300.0],["2010-08-09",7.6678,7.7598,7.5068,7.5298,381100.0],["2010-08-10",7.3995,7.4071,7.0927,7.3458,553800.0],["2010-08-11",7.1848,7.1924,7.0544,7.1004,423700.0],["2010-08-12",7.0161,7.1848,6.9777,7.1004,410100.0],["2010-08-13",7.0314,7.1771,6.9011,6.9087,319700.0],["2010-08-16",6.8627,6.9317,6.8244,6.8857,673400.0],["2010-08-17",7.0007,7.0007,6.8627,6.9087,578800.0],["2010-08-18",6.9395,7.0319,6.824,6.978,313300.0],["2010-08-19",6.9241,6.9395,6.7701,6.7855,537500.0],["2010-08-20",6.7624,6.7855,6.6006,6.6931,558600.0],["2010-08-23",6.7316,6.8086,6.6623,6.7239,350500.0],["2010-08-24",6.616,6.8317,6.5775,6.7239,366600.0],["2010-08-25",6.6777,6.8779,6.5467,6.8625,556600.0],["2010-08-26",6.9164,7.0474,6.7393,6.7932,681600.0],["2010-08-27",6.8702,6.9703,6.7624,6.9395,571100.0],["2010-08-30",6.8933,7.0165,6.8163,6.8625,837500.0],["2010-08-31",6.8086,7.0165,6.7778,6.9626,509900.0],["2010-09-01",7.0859,7.3862,7.0242,7.3554,417200.0],["2010-09-02",7.3169,7.4864,7.2322,7.2476,554100.0],["2010-09-03",7.3477,7.5634,7.3323,7.548,373700.0],["2010-09-07",7.4787,7.5326,7.2938,7.3092,544900.0],["2010-09-08",7.3169,7.4864,7.2938,7.34,214000.0],["2010-09-09",7.471,7.471,7.3092,7.4016,307000.0],["2010-09-10",7.4171,7.5018,7.3862,7.4479,275800.0],["2010-09-13",7.5403,7.6173,7.4171,7.5942,359700.0],["2010-09-14",7.5557,7.6866,7.4556,7.5326,394400.0],["2010-09-15",7.5018,7.548,7.2784,7.3246,525500.0],["2010-09-16",7.2707,7.3477,7.2014,7.2707,716300.0],["2010-09-17",7.3323,7.4402,7.1244,7.3554,450000.0],["2010-09-20",7.3631,7.6019,7.2399,7.5942,590400.0],["2010-09-21",7.6096,7.7174,7.5095,7.702,522400.0],["2010-09-22",7.6866,7.8099,7.5634,7.5865,416600.0],["2010-09-23",7.4941,7.7945,7.4787,7.5711,432800.0],["2010-09-24",7.702,7.9331,7.5788,7.9331,501700.0],["2010-09-27",7.9254,8.0409,7.8407,7.9793,584100.0],["2010-09-28",8.0332,8.0871,7.779,8.0794,332400.0],["2010-09-29",8.0255,8.3336,8.0101,8.3336,524600.0],["2010-09-30",8.2181,8.3413,8.0101,8.1641,774200.0],["2010-10-01",8.2335,8.5184,8.2258,8.3952,519500.0],["2010-10-04",8.3875,8.4337,8.0948,8.2874,425100.0],["2010-10-05",8.4183,8.4876,8.2335,8.4029,427900.0],["2010-10-06",8.3721,8.6263,8.2874,8.4876,341100.0],["2010-10-07",8.5492,8.6186,8.3028,8.4414,414600.0],["2010-10-08",8.426,8.788,8.3721,8.711,969800.0],["2010-10-11",8.7033,8.7957,8.5955,8.6494,412900.0],["2010-10-12",8.6032,8.6109,8.3875,8.4953,665600.0],["2010-10-13",8.5647,8.7803,8.5261,8.6417,420700.0],["2010-10-14",8.6571,8.7803,8.5338,8.6186,354600.0],["2010-10-15",8.7264,8.7572,8.4106,8.5338,398500.0],["2010-10-18",8.5492,8.634,8.4414,8.4876,319500.0],["2010-10-19",8.3336,8.503,8.1873,8.2643,703800.0],["2010-10-20",8.3259,8.5955,8.2412,8.4799,788500.0],["2010-10-21",8.5338,8.7341,8.4106,8.4645,696900.0],["2010-10-22",8.5107,8.5878,8.2797,8.3721,415500.0],["2010-10-25",8.4414,8.6109,8.3644,8.3875,240700.0],["2010-10-26",8.3413,8.4722,8.2797,8.4106,211000.0],["2010-10-27",8.3182,8.3336,8.0871,8.2951,404400.0],["2010-10-28",8.3875,8.4106,8.1718,8.2027,241800.0],["2010-10-29",8.1564,8.4491,8.1487,8.3798,201300.0],["2010-11-01",8.4337,8.503,8.1718,8.2874,608800.0],["2010-11-02",8.7803,10.0126,8.7418,9.8971,3922500.0],["2010-11-03",9.951,11.0832,9.951,10.8907,2973900.0],["2010-11-04",11.0909,11.4221,10.4748,10.9061,2742700.0],["2010-11-05",11.0293,11.2912,10.598,10.9061,1539200.0],["2010-11-08",10.8367,11.5993,10.8367,11.1294,1306200.0],["2010-11-09",11.191,11.7918,11.0447,11.7302,1706300.0],["2010-11-10",11.7764,12.8085,11.6917,12.5235,2056700.0],["2010-11-11",12.4773,12.4927,12.2231,12.3232,957300.0],["2010-11-12",12.1692,12.2077,11.8842,11.9766,787700.0],["2010-11-15",12.1311,12.4631,12.077,12.162,833600.0],["2010-11-16",12.0539,12.1234,11.5828,11.6678,845100.0],["2010-11-17",11.7064,12.1543,11.5597,11.9766,890100.0],["2010-11-18",12.1311,12.6407,12.1311,12.2469,928800.0],["2010-11-19",12.2083,12.2083,11.9149,12.0848,931300.0],["2010-11-22",12.0461,12.6021,11.9072,12.5403,990000.0],["2010-11-23",12.3859,12.3859,12.0693,12.216,853500.0],["2010-11-24",12.3319,12.6871,12.2855,12.5095,586300.0],["2010-11-26",12.4168,12.8183,12.3859,12.7025,340900.0],["2010-11-29",12.5944,13.0654,12.4709,12.8724,817800.0],["2010-11-30",12.718,13.0732,12.4863,12.9342,997100.0],["2010-12-01",13.2971,14.0538,13.1349,14.0461,1394600.0],["2010-12-02",14.1619,14.2701,13.8917,14.1542,1053700.0],["2010-12-03",14.0847,14.4631,13.9766,14.4245,714700.0],["2010-12-06",14.3782,15.1658,14.3241,14.9959,1546900.0],["2010-12-07",15.2353,15.4438,14.9573,15.1117,1290400.0],["2010-12-08",14.6098,14.6098,13.2199,13.3434,3119800.0],["2010-12-09",13.328,13.5133,13.0268,13.2816,1162500.0],["2010-12-10",13.3203,13.3975,13.0963,13.2122,1138300.0],["2010-12-13",13.6214,13.9226,13.2585,13.2894,1544000.0],["2010-12-14",13.4206,13.6523,13.2662,13.3666,746100.0],["2010-12-15",13.3125,13.4593,13.0345,13.0886,778400.0],["2010-12-16",13.0732,13.3434,12.8492,13.1195,992400.0],["2010-12-17",13.0713,13.1436,12.8704,12.8945,1215300.0],["2010-12-20",12.9668,12.9749,12.6053,12.8463,1030200.0],["2010-12-21",12.9588,13.24,12.774,13.1436,705100.0],["2010-12-22",13.1516,13.5935,13.0311,13.3685,921200.0],["2010-12-23",13.3364,14.0032,13.2882,13.8345,871700.0],["2010-12-27",13.7381,13.9711,13.6015,13.939,656400.0],["2010-12-28",13.9229,14.3808,13.8827,14.2362,684500.0],["2010-12-29",14.2844,14.3567,14.1398,14.3487,778300.0],["2010-12-30",14.3085,14.5495,14.2844,14.3648,580400.0],["2010-12-31",14.3407,14.6138,14.2201,14.3567,382400.0],["2011-01-03",14.5415,14.8066,14.4049,14.7183,883600.0],["2011-01-04",14.8468,14.9352,14.413,14.4933,1171000.0],["2011-01-05",14.421,14.7906,14.0675,14.662,644200.0],["2011-01-06",14.7504,14.8066,14.3005,14.3889,762700.0],["2011-01-07",14.4692,14.5576,14.2201,14.4933,695000.0],["2011-01-10",14.3567,14.5495,14.2603,14.4531,1041400.0],["2011-01-11",14.4933,15.1039,14.4612,14.5415,971400.0],["2011-01-12",14.7745,14.9432,14.6138,14.7906,681500.0],["2011-01-13",14.8468,14.903,14.662,14.7584,438100.0],["2011-01-14",14.7825,15.2405,14.7263,15.0878,698500.0],["2011-01-18",14.9834,15.0878,14.8548,14.9352,396400.0],["2011-01-19",14.9111,14.9512,14.5495,14.6299,589700.0],["2011-01-20",14.5576,14.6138,14.3407,14.5013,739700.0],["2011-01-21",14.6781,14.9753,14.4933,14.6299,791500.0],["2011-01-24",14.4853,14.8548,14.4049,14.7986,507000.0],["2011-01-25",14.7022,14.7343,14.413,14.7183,724900.0],["2011-01-26",14.7343,15.6823,14.7343,15.5859,881900.0],["2011-01-27",15.5859,15.6743,15.2646,15.5056,703100.0],["2011-01-28",15.4734,15.6181,15.3449,15.4333,855100.0],["2011-01-31",15.5618,16.5902,15.5618,16.3491,1125700.0],["2011-02-01",16.5259,17.1365,16.3893,16.6062,1106600.0],["2011-02-02",16.55,16.9758,16.5098,16.558,488600.0],["2011-02-03",16.5821,16.9437,16.3331,16.8232,374600.0],["2011-02-04",16.8874,16.9437,16.4938,16.8874,491400.0],["2011-02-07",16.9758,17.5623,16.9678,17.3454,756700.0],["2011-02-08",17.3534,17.7149,17.0079,17.5542,759000.0],["2011-02-09",17.498,17.7792,17.2972,17.3695,711500.0],["2011-02-10",17.265,17.6265,17.1445,17.4578,517900.0],["2011-02-11",17.4418,18.1488,17.3855,18.1247,748500.0],["2011-02-14",18.1889,19.0084,18.1327,18.9281,988900.0],["2011-02-15",18.92,19.0968,18.7352,18.8317,1052000.0],["2011-02-16",18.904,19.1932,18.8477,19.0245,749500.0],["2011-02-17",19.0325,19.1209,18.6308,18.7674,797400.0],["2011-02-18",18.8558,19.2333,18.5264,18.6549,651000.0],["2011-02-22",18.7513,19.0325,18.1327,18.3255,792400.0],["2011-02-23",18.3657,19.0887,18.2693,18.9682,511800.0],["2011-02-24",19.0325,19.8359,19.0084,19.4021,739400.0],["2011-02-25",19.5386,20.4866,19.3298,20.3983,1117100.0],["2011-02-28",20.559,20.9848,20.1974,20.5108,960200.0],["2011-03-01",20.9125,20.9125,19.6109,19.7957,1151000.0],["2011-03-02",17.7872,17.9479,16.7669,16.9517,4509100.0],["2011-03-03",17.032,17.032,15.9796,16.4857,2064400.0],["2011-03-04",16.4536,16.55,16.1162,16.5339,1099200.0],["2011-03-07",16.5098,17.3293,16.3813,17.1124,1666200.0],["2011-03-08",16.6705,16.8794,15.9635,16.2367,1401800.0],["2011-03-09",16.1965,16.6062,15.7546,15.851,1512300.0],["2011-03-10",15.5056,15.7386,15.0637,15.3369,1266000.0],["2011-03-11",15.0953,15.6347,14.9504,15.3691,931900.0],["2011-03-14",15.2483,16.0373,15.1195,16.0212,1363800.0],["2011-03-15",15.3852,16.0051,15.1195,15.8038,1599500.0],["2011-03-16",15.8119,16.2949,15.5784,15.8038,1337200.0],["2011-03-17",16.0856,16.3191,15.9407,16.1098,787900.0],["2011-03-18",16.303,16.3996,15.9487,15.9809,3030300.0],["2011-03-21",16.142,16.786,16.142,16.3915,1126900.0],["2011-03-22",16.4801,16.6411,16.15,16.3593,678500.0],["2011-03-23",16.3674,17.2288,16.3191,17.0839,1150000.0],["2011-03-24",17.1886,17.4462,16.8343,17.2449,870600.0],["2011-03-25",17.3174,17.7038,17.1966,17.5508,726400.0],["2011-03-28",17.5508,17.6877,17.1081,17.1242,621500.0],["2011-03-29",17.1483,17.6555,16.9953,17.5267,406000.0],["2011-03-30",17.6555,18.0742,17.5428,17.8246,480300.0],["2011-03-31",17.8246,18.525,17.8246,18.3479,721400.0],["2011-04-01",18.6297,18.7343,17.9212,18.1869,928700.0],["2011-04-04",18.2593,18.4606,18.2352,18.4042,511500.0],["2011-04-05",18.3881,18.5089,18.211,18.3398,473400.0],["2011-04-06",18.5089,18.6136,18.0903,18.372,711000.0],["2011-04-07",18.4123,18.6216,17.8004,18.1064,714700.0],["2011-04-08",18.2191,18.517,18.0903,18.203,423700.0],["2011-04-11",18.2674,18.2754,17.5509,17.736,705400.0],["2011-04-12",17.5911,17.6475,17.0678,17.5348,906900.0],["2011-04-13",17.6958,17.8407,17.3174,17.5589,778500.0],["2011-04-14",17.4703,17.8165,17.1483,17.7038,789700.0],["2011-04-15",17.7441,17.9212,17.2369,17.889,623300.0],["2011-04-18",17.5911,17.6555,16.9792,17.5831,621900.0],["2011-04-19",17.5025,17.7199,16.9792,17.3496,434400.0],["2011-04-20",17.6555,18.3479,17.5992,18.3157,709100.0],["2011-04-21",18.4284,18.4364,17.9936,18.3237,478100.0],["2011-04-25",18.2754,19.1771,18.2352,18.9759,662300.0],["2011-04-26",19.1932,23.1784,19.1932,22.3814,4398400.0],["2011-04-27",22.3411,22.4458,21.3589,21.6246,1514400.0],["2011-04-28",21.5521,22.2606,21.2784,21.697,1033600.0],["2011-04-29",21.6809,21.9144,21.3267,21.5843,661000.0],["2011-05-02",21.689,22.0674,21.0852,21.1898,806700.0],["2011-05-03",21.053,21.2462,20.6102,20.8356,943100.0],["2011-05-04",20.9,20.9161,19.7809,20.0386,891200.0],["2011-05-05",19.7648,19.9822,18.9436,19.2657,1467200.0],["2011-05-06",19.4831,20.4814,18.9759,19.3542,1016100.0],["2011-05-09",19.4349,20.2171,19.2736,19.8946,635100.0],["2011-05-10",19.9833,20.2574,19.58,20.1929,580300.0],["2011-05-11",20.2413,20.2413,18.3301,19.1768,1194300.0],["2011-05-12",19.0236,19.3542,18.3865,18.7817,1031600.0],["2011-05-13",19.0155,19.1365,18.2414,18.3785,647800.0],["2011-05-16",18.314,18.9994,18.0317,18.2575,1048900.0],["2011-05-17",18.1123,18.7736,17.9269,18.5801,920000.0],["2011-05-18",18.6607,19.822,18.5801,19.4994,1174200.0],["2011-05-19",19.6446,19.9026,19.1123,19.3623,614300.0],["2011-05-20",19.2817,19.6768,18.6527,19.4591,862500.0],["2011-05-23",19.0881,19.3059,18.6285,18.6607,581800.0],["2011-05-24",18.8381,19.3059,18.5478,18.8059,415800.0],["2011-05-25",18.7091,19.9752,18.5639,19.83,1005700.0],["2011-05-26",19.8381,20.3865,19.7091,20.1042,869500.0],["2011-05-27",20.2736,20.9671,20.0962,20.4349,648900.0],["2011-05-31",20.8784,20.951,20.4349,20.8865,597500.0],["2011-06-01",20.7977,20.8945,19.5317,19.6042,1090900.0],["2011-06-02",19.701,20.0962,19.3865,19.8381,618900.0],["2011-06-03",19.4671,19.951,18.9188,19.4349,705100.0],["2011-06-06",19.8542,20.2171,18.8462,18.9188,844100.0],["2011-06-07",19.0881,19.2333,18.1607,18.7172,806200.0],["2011-06-08",18.8059,19.2978,18.7172,19.0236,1098300.0],["2011-06-09",19.1204,19.9107,18.9752,19.6204,806200.0],["2011-06-10",19.33,19.33,18.7817,18.9188,817200.0],["2011-06-13",18.9833,19.3542,17.4269,18.3059,1605400.0],["2011-06-14",18.6043,19.1284,18.5639,18.9591,545900.0],["2011-06-15",18.6688,18.951,18.2414,18.3946,922400.0],["2011-06-16",18.3623,18.8946,18.0962,18.6123,758000.0],["2011-06-17",18.8059,19.2333,18.451,19.1204,2437700.0],["2011-06-20",18.9913,19.1849,18.8139,18.9349,935900.0],["2011-06-21",19.1688,20.08,19.1607,19.7655,645900.0],["2011-06-22",19.701,20.2413,19.58,19.6687,872000.0],["2011-06-23",19.0559,19.58,18.9107,19.5317,905800.0],["2011-06-24",19.5397,19.7736,19.0478,19.1043,1071300.0],["2011-06-27",19.0639,19.3623,18.6446,19.2413,699100.0],["2011-06-28",19.3865,20.322,19.2413,20.1929,920800.0],["2011-06-29",20.3381,21.0316,20.2252,20.7332,554300.0],["2011-06-30",20.8139,21.1687,20.6929,21.0639,726000.0],["2011-07-01",20.9832,21.6606,20.3623,21.4429,719800.0],["2011-07-05",21.4913,22.3461,21.459,21.7735,753900.0],["2011-07-06",21.7009,21.7009,21.1526,21.5397,671800.0],["2011-07-07",21.8542,22.2171,21.5961,22.0719,1079300.0],["2011-07-08",21.6042,21.8945,21.4106,21.6767,849800.0],["2011-07-11",21.2735,21.3058,20.6768,20.9832,858300.0],["2011-07-12",20.8865,21.3703,20.8219,20.9671,626200.0],["2011-07-13",21.0477,21.6767,20.9348,21.1042,642900.0],["2011-07-14",21.2897,21.2897,20.4913,20.5316,726700.0],["2011-07-15",20.8784,21.5961,20.6284,21.58,907900.0],["2011-07-18",21.451,22.0558,21.2735,21.588,861100.0],["2011-07-19",21.8784,22.6364,21.8784,22.6041,713400.0],["2011-07-20",22.717,22.717,22.0316,22.2977,821800.0],["2011-07-21",22.4832,22.967,22.2977,22.4912,648300.0],["2011-07-22",22.4912,23.0557,22.2412,23.0154,623000.0],["2011-07-25",22.6767,23.6041,22.5477,23.1283,439400.0],["2011-07-26",23.0074,23.2977,22.5235,22.8461,422500.0],["2011-07-27",22.6767,22.838,22.2009,22.3542,550400.0],["2011-07-28",22.33,22.6525,21.8461,21.9429,383800.0],["2011-07-29",21.5639,22.1767,21.2413,21.8542,612700.0],["2011-08-01",22.4671,22.4671,21.9429,22.3783,680900.0],["2011-08-02",22.1687,23.0315,21.5961,21.5961,819200.0],["2011-08-03",21.6848,21.8622,20.4994,21.7171,1108500.0],["2011-08-04",21.6122,21.7655,18.7091,18.7172,1960500.0],["2011-08-05",19.2252,19.6123,16.9511,17.6043,1738300.0],["2011-08-08",16.6447,16.8059,14.7254,14.7979,1415700.0],["2011-08-09",15.2818,16.2737,14.2576,15.7818,2091800.0],["2011-08-10",15.3624,16.3463,15.1205,15.1447,1374700.0],["2011-08-11",15.3624,17.0882,15.1205,16.6366,873000.0],["2011-08-12",16.9511,17.2414,16.3543,16.564,751100.0],["2011-08-15",16.8866,17.8059,16.8301,17.7333,710000.0],["2011-08-16",17.3785,17.7817,17.0398,17.3785,1088200.0],["2011-08-17",17.5962,18.0398,17.0156,17.3866,483900.0],["2011-08-18",16.5463,16.5544,15.4475,15.7222,607200.0],["2011-08-19",15.294,16.0777,14.7042,14.8012,949400.0],["2011-08-22",15.4799,15.5687,14.5669,14.5911,781300.0],["2011-08-23",14.7204,15.7546,14.4296,15.6818,620000.0],["2011-08-24",15.601,15.7626,15.0678,15.6334,407000.0],["2011-08-25",15.803,16.2232,15.2294,15.3183,519100.0],["2011-08-26",15.1486,16.1181,14.8497,15.9646,566900.0],["2011-08-29",16.3363,17.128,16.2555,17.0957,527500.0],["2011-08-30",16.9745,17.6209,16.8453,17.3542,805800.0],["2011-08-31",17.4997,17.7582,16.7725,17.0634,515400.0],["2011-09-01",17.0715,17.3623,16.3767,16.4494,650300.0],["2011-09-02",15.8273,16.0292,15.0436,15.3587,954400.0],["2011-09-06",14.777,15.593,14.4942,15.5203,1229100.0],["2011-09-07",15.8919,16.2959,15.8757,16.2151,565100.0],["2011-09-08",16.0696,16.514,15.6172,15.7626,512000.0],["2011-09-09",15.4718,15.7707,14.777,14.9466,503200.0],["2011-09-12",14.5507,14.8901,14.1791,14.6962,784700.0],["2011-09-13",14.7608,15.1648,14.5831,14.9951,571000.0],["2011-09-14",15.1324,15.3021,14.3811,14.9951,721900.0],["2011-09-15",15.2779,15.6091,15.0517,15.5606,576500.0],["2011-09-16",15.593,15.9161,15.286,15.4475,755200.0],["2011-09-19",15.0597,15.3425,14.6154,15.1324,616400.0],["2011-09-20",15.2132,15.2536,14.4538,14.47,564700.0],["2011-09-21",14.4942,14.882,13.5489,13.5812,809200.0],["2011-09-22",12.7975,13.0076,11.7149,12.2078,800100.0],["2011-09-23",12.1108,12.6279,11.4402,11.4564,1186100.0],["2011-09-26",11.7553,12.3128,11.2625,12.2482,932300.0],["2011-09-27",12.7814,13.452,12.636,12.846,785700.0],["2011-09-28",12.8541,12.9591,11.6826,11.7068,845700.0],["2011-09-29",12.1674,12.4097,11.311,11.828,798300.0],["2011-09-30",11.4564,11.6664,11.1009,11.1171,582800.0],["2011-10-03",10.9232,11.1898,10.1475,10.1879,794700.0],["2011-10-04",9.994,10.9232,9.5901,10.8424,1400000.0],["2011-10-05",10.9474,11.6503,10.5757,11.3594,743900.0],["2011-10-06",11.3594,12.0623,11.0928,11.6745,834300.0],["2011-10-07",11.7634,11.925,10.9393,11.2786,549400.0],["2011-10-10",11.5857,12.434,11.521,12.2078,562500.0],["2011-10-11",12.0139,12.2562,11.7311,12.0381,665900.0],["2011-10-12",12.3613,14.0579,12.3613,13.4196,1632400.0],["2011-10-13",13.2177,13.2823,12.4501,13.1126,1157200.0],["2011-10-14",13.4197,14.3649,13.4197,14.3568,838400.0],["2011-10-17",14.3084,14.3488,13.3631,13.4116,1437600.0],["2011-10-18",13.4681,14.1387,12.9026,14.0337,822000.0],["2011-10-19",13.9771,14.4215,13.5974,13.7671,608400.0],["2011-10-20",13.7024,14.1225,13.4196,14.0094,561900.0],["2011-10-21",14.3972,14.9385,14.3811,14.6719,629600.0],["2011-10-24",14.7446,15.5526,14.7366,15.4395,804100.0],["2011-10-25",15.2052,15.5607,14.47,14.5184,829500.0],["2011-10-26",14.9305,15.3506,14.1549,15.2375,540600.0],["2011-10-27",15.9,17.2007,15.6495,16.9745,964500.0],["2011-10-28",16.4898,17.2492,16.4898,16.8291,585200.0],["2011-10-31",16.5544,16.6433,15.5526,15.9081,849100.0],["2011-11-01",15.0517,15.1648,14.3003,14.7123,995000.0],["2011-11-02",15.4314,15.9081,15.084,15.8596,1179200.0],["2011-11-03",16.1424,16.9584,15.6657,16.821,820800.0],["2011-11-04",15.3344,16.3363,15.1971,16.1424,1000700.0],["2011-11-07",16.0939,16.4332,15.7142,16.1908,535900.0],["2011-11-08",16.3363,16.5625,15.698,16.4251,602100.0],["2011-11-09",15.8192,16.312,15.294,15.3587,823500.0],["2011-11-10",15.7707,16.3605,15.3425,15.9889,607500.0],["2011-11-11",16.2878,16.8291,16.2312,16.4494,425800.0],["2011-11-14",16.3927,16.4979,15.826,16.2551,468600.0],["2011-11-15",16.1094,16.6598,15.907,16.5141,518500.0],["2011-11-16",16.3279,17.0565,16.0527,16.0932,764500.0],["2011-11-17",16.0203,16.2551,15.0003,15.1541,732000.0],["2011-11-18",15.2999,15.5103,14.9599,15.1784,395100.0],["2011-11-21",14.8222,14.8303,14.1342,14.6522,447100.0],["2011-11-22",14.6199,14.8384,14.1665,14.207,478400.0],["2011-11-23",13.9075,14.2151,13.6161,13.948,798700.0],["2011-11-25",13.9075,14.2313,13.5432,13.5594,328400.0],["2011-11-28",14.3284,15.0651,14.3284,14.968,864800.0],["2011-11-29",15.057,15.1865,14.6765,14.7656,805400.0],["2011-11-30",15.7127,16.2146,15.5103,16.2065,838400.0],["2011-12-01",16.0608,16.8056,15.9232,16.4089,649200.0],["2011-12-02",16.7327,17.4046,16.676,16.7975,586200.0],["2011-12-05",17.2994,17.7851,17.1456,17.6313,814300.0],["2011-12-06",17.5989,18.3517,17.4451,18.0603,745700.0],["2011-12-07",17.9146,18.5055,17.5908,18.1251,982700.0],["2011-12-08",17.9713,18.1251,17.0403,17.0889,1087900.0],["2011-12-09",17.2022,18.2384,17.1456,18.1251,869300.0],["2011-12-12",17.7203,17.777,16.927,17.3641,828200.0],["2011-12-13",17.5665,18.0198,16.6032,16.927,784200.0],["2011-12-14",16.6356,16.7732,15.8746,16.2632,842000.0],["2011-12-15",16.656,16.8064,15.8202,15.9372,1021100.0],["2011-12-16",16.1545,16.6309,16.096,16.6058,744500.0],["2011-12-19",16.7897,17.0237,15.979,16.096,554700.0],["2011-12-20",16.6894,17.3831,16.6894,17.1407,804400.0],["2011-12-21",17.149,17.4165,16.4805,17.2995,374000.0],["2011-12-22",17.5585,18.1101,17.4165,17.9931,762000.0],["2011-12-23",18.2689,18.3107,17.6839,17.8427,325800.0],["2011-12-27",17.7926,18.2522,17.5753,18.0266,297900.0],["2011-12-28",18.0266,18.177,17.3162,17.5001,495400.0],["2011-12-29",17.6421,17.9931,17.4917,17.8845,489700.0],["2011-12-30",17.8343,18.0349,17.6254,17.7257,401400.0],["2012-01-03",18.4528,18.8038,18.177,18.6533,798700.0],["2012-01-04",18.2606,18.2773,17.7758,18.1519,629000.0],["2012-01-05",17.8928,18.1268,17.383,17.9597,666500.0],["2012-01-06",18.0516,18.0934,17.5753,17.5753,362200.0],["2012-01-09",17.6505,17.943,17.4499,17.6923,346700.0],["2012-01-10",18.0851,18.3859,17.8928,18.0433,322000.0],["2012-01-11",17.9597,18.0516,17.4081,17.5753,299900.0],["2012-01-12",17.7173,17.826,17.5084,17.5251,249400.0],["2012-01-13",17.2911,17.4332,16.6225,16.915,455500.0],["2012-01-17",17.1574,17.2995,16.6476,17.124,436800.0],["2012-01-18",17.0571,17.6588,16.9903,17.6338,378800.0],["2012-01-19",17.7508,18.1686,17.6839,17.8009,425700.0],["2012-01-20",17.7006,17.826,17.4583,17.6672,476600.0],["2012-01-23",17.592,18.1101,17.3329,17.9346,537100.0],["2012-01-24",17.7508,18.177,17.6338,17.9681,368500.0],["2012-01-25",17.9096,18.5948,17.5502,18.5029,380900.0],["2012-01-26",18.6784,18.7536,17.6087,17.7675,404100.0],["2012-01-27",17.6672,18.177,17.5753,18.1101,380200.0],["2012-01-30",17.826,18.294,17.6421,18.1603,376600.0],["2012-01-31",18.4277,18.5698,17.9012,18.06,546600.0],["2012-02-01",18.2856,18.2856,17.7675,17.8511,626100.0],["2012-02-02",17.8761,18.06,17.383,17.4666,653500.0],["2012-02-03",17.8928,18.2271,17.5836,18.1603,1042000.0],["2012-02-06",18.0433,19.2049,17.7926,19.0879,861000.0],["2012-02-07",19.0044,20.5254,18.8121,20.2663,1078800.0],["2012-02-08",20.3164,20.8597,19.7064,19.8986,564700.0],["2012-02-09",20.0072,20.2078,19.4473,19.6395,496100.0],["2012-02-10",19.2969,19.5309,18.8372,19.1715,548000.0],["2012-02-13",19.4556,19.6813,19.1715,19.5225,341600.0],["2012-02-14",19.464,19.7231,19.0629,19.3303,421100.0],["2012-02-15",19.5141,19.9654,18.9041,19.0461,588900.0],["2012-02-16",19.0044,19.6729,18.6784,19.6061,522900.0],["2012-02-17",19.7565,20.2245,19.5894,19.9738,502200.0],["2012-02-21",20.1744,20.6089,19.9153,20.0908,388100.0],["2012-02-22",20.0323,20.3499,19.8902,20.1242,385800.0],["2012-02-23",20.2329,20.7844,19.7481,20.7009,664900.0],["2012-02-24",22.2219,22.8988,21.4781,22.4225,1314300.0],["2012-02-27",22.1634,22.4726,21.6034,21.9962,600900.0],["2012-02-28",22.038,22.715,21.6787,21.8291,606500.0],["2012-02-29",21.8542,22.1383,20.8931,21.102,726300.0],["2012-03-01",21.2775,21.7121,20.6842,20.8597,967900.0],["2012-03-02",20.7844,20.8764,19.3219,19.4473,1185300.0],["2012-03-05",19.3971,19.8066,18.9542,19.7064,676700.0],["2012-03-06",19.0963,19.0963,18.6534,18.9542,688100.0],["2012-03-07",19.0378,19.3386,18.7703,19.1297,431800.0],["2012-03-08",19.3554,19.4891,18.8456,19.3804,478000.0],["2012-03-09",19.7649,20.4418,19.6813,19.8484,801800.0],["2012-03-12",19.7981,19.9491,19.1189,19.3118,428400.0],["2012-03-13",19.4962,20.0329,19.2195,19.8904,491000.0],["2012-03-14",19.8652,20.1252,19.295,19.4292,358700.0],["2012-03-15",19.5214,19.7143,19.1273,19.3285,401600.0],["2012-03-16",19.4292,20.3013,19.3705,19.882,626700.0],["2012-03-19",19.8065,20.4103,19.7227,20.1755,501900.0],["2012-03-20",19.8652,19.8652,19.1189,19.1776,561500.0],["2012-03-21",19.2866,19.3705,18.8422,19.0937,502800.0],["2012-03-22",18.7835,18.7835,18.0372,18.2887,779000.0],["2012-03-23",18.3055,19.0518,18.1043,19.0518,686000.0],["2012-03-26",19.1776,19.4711,18.708,19.077,692500.0],["2012-03-27",19.0183,19.2531,18.0959,18.2049,735000.0],["2012-03-28",18.163,18.1965,17.3747,17.7018,535400.0],["2012-03-29",17.4837,17.8611,17.1483,17.794,820400.0],["2012-03-30",17.9869,18.0875,17.3747,17.6766,514200.0],["2012-04-02",17.5844,18.2636,17.2741,18.0791,537800.0],["2012-04-03",18.0456,18.1126,17.5257,17.7605,593000.0],["2012-04-04",17.4083,17.5257,16.8967,17.0645,543500.0],["2012-04-05",16.9722,17.2825,16.771,16.8213,462900.0],["2012-04-09",16.3517,16.771,16.1588,16.4188,565500.0],["2012-04-10",16.4188,16.4439,15.4796,15.5467,1174700.0],["2012-04-11",16.1924,16.4607,15.7228,15.7563,1114500.0],["2012-04-12",15.8486,16.6536,15.8234,16.5865,607700.0],["2012-04-13",16.4858,16.5697,16.2427,16.3265,627600.0],["2012-04-16",16.4775,16.5781,15.7312,15.9743,468400.0],["2012-04-17",16.1588,16.5026,16.1085,16.184,540100.0],["2012-04-18",16.0498,16.2511,15.9324,16.0582,374900.0],["2012-04-19",16.1588,16.2427,15.7647,15.966,598500.0],["2012-04-20",16.2259,16.3517,15.8653,15.9743,655900.0],["2012-04-23",15.4712,16.1504,15.4293,15.9408,675900.0],["2012-04-24",15.9408,16.2007,15.6809,15.9408,592500.0],["2012-04-25",16.1337,16.6787,16.1337,16.5194,501400.0],["2012-04-26",16.4104,17.0477,16.2427,16.7794,684800.0],["2012-04-27",16.8632,16.9722,16.4859,16.7458,435500.0],["2012-04-30",16.662,16.7374,16.1924,16.5781,433500.0],["2012-05-01",16.5362,17.3328,16.3098,17.0645,679200.0],["2012-05-02",16.8213,16.8297,16.3349,16.4775,441600.0],["2012-05-03",16.4775,16.662,16.0498,16.6536,1492300.0],["2012-05-04",16.3685,16.4691,15.8318,16.2343,1515500.0],["2012-05-07",16.0834,16.3181,15.6473,15.9408,763000.0],["2012-05-08",15.7312,16.0414,15.4041,16.0414,851000.0],["2012-05-09",15.0016,15.1023,13.5426,14.5404,2138800.0],["2012-05-10",14.9345,15.0855,14.314,14.5656,1276100.0],["2012-05-11",14.3476,14.6662,13.8696,13.9702,918800.0],["2012-05-14",13.7103,13.8109,13.3413,13.4084,923700.0],["2012-05-15",13.3832,13.509,12.6705,12.8549,1349000.0],["2012-05-16",13.1065,13.6851,12.6453,12.7627,1412800.0],["2012-05-17",12.7375,12.9975,12.5279,12.8298,2131700.0],["2012-05-18",12.9556,13.2323,12.6621,12.704,977300.0],["2012-05-21",12.7543,13.6851,12.6705,13.5761,751000.0],["2012-05-22",13.5761,13.9469,13.0536,13.1632,1079700.0],["2012-05-23",12.9356,13.3149,12.4384,13.2896,1215500.0],["2012-05-24",13.3317,13.3486,12.6323,13.003,683800.0],["2012-05-25",13.062,13.3738,13.0368,13.1632,545500.0],["2012-05-29",13.6856,13.8963,13.5171,13.8205,759300.0],["2012-05-30",13.475,13.5003,12.8766,13.0283,1297800.0],["2012-05-31",13.0452,13.1969,12.5227,12.9525,702100.0],["2012-06-01",12.4637,12.7671,12.3794,12.548,1202800.0],["2012-06-04",12.6323,12.8514,12.1856,12.4553,1277400.0],["2012-06-05",12.43,12.7755,12.4132,12.5985,988300.0],["2012-06-06",12.9019,13.475,12.8429,13.4497,915600.0],["2012-06-07",13.8036,13.9637,13.2222,13.2896,676500.0],["2012-06-08",13.1295,13.3317,12.7839,13.2896,585800.0],["2012-06-11",13.4918,13.6182,12.4637,12.4721,832700.0],["2012-06-12",12.7165,12.7671,12.2193,12.4216,1880800.0],["2012-06-13",12.2446,12.3457,11.7306,11.7727,2263700.0],["2012-06-14",11.8317,12.0339,11.6884,11.9749,1429800.0],["2012-06-15",11.9834,12.1098,11.8233,12.0929,1645400.0],["2012-06-18",11.8907,12.0508,11.8064,11.916,840300.0],["2012-06-19",12.0508,12.3542,11.8822,12.0592,1079000.0],["2012-06-20",12.0424,12.1266,11.7306,11.916,1154800.0],["2012-06-21",11.9244,11.9749,11.1491,11.2165,1563700.0],["2012-06-22",11.3766,11.7137,11.2249,11.6294,1936200.0],["2012-06-25",11.3766,11.4609,11.1069,11.385,727700.0],["2012-06-26",11.444,11.7643,11.4103,11.6042,890100.0],["2012-06-27",11.6716,12.2952,11.6631,12.1688,2021200.0],["2012-06-28",12.0592,12.4806,11.9918,12.2783,1274100.0],["2012-06-29",12.6323,12.9693,12.5311,12.8935,1374300.0],["2012-07-02",12.8935,13.0199,12.4047,12.8261,993100.0],["2012-07-03",12.9609,13.6351,12.9609,13.534,476700.0],["2012-07-05",13.5087,13.6267,13.121,13.4413,980900.0],["2012-07-06",13.2053,13.5677,13.1042,13.2811,723300.0],["2012-07-09",13.298,13.4581,13.1042,13.2643,656400.0],["2012-07-10",13.3991,13.5002,12.4637,12.6238,927100.0],["2012-07-11",12.725,12.9946,12.607,12.7502,691200.0],["2012-07-12",12.5564,12.5564,12.2109,12.4047,827100.0],["2012-07-13",12.489,12.8429,12.4384,12.8008,319200.0],["2012-07-16",12.7839,13.1547,12.6154,13.0199,464900.0],["2012-07-17",13.121,13.357,12.725,13.2896,453700.0],["2012-07-18",13.2559,13.8879,13.1126,13.5761,902100.0],["2012-07-19",13.7446,14.1323,13.6519,14.0986,648800.0],["2012-07-20",13.9469,14.3093,13.871,14.1239,728300.0],["2012-07-23",13.7025,13.8458,13.4581,13.6182,403500.0],["2012-07-24",13.6182,13.7025,12.8682,13.0368,512700.0],["2012-07-25",13.1126,13.3401,12.4974,12.7671,765700.0],["2012-07-26",13.1126,13.2474,12.8177,13.1126,432000.0],["2012-07-27",13.2474,13.9974,12.9693,13.8795,539000.0],["2012-07-30",13.8795,14.166,13.6772,13.871,474300.0],["2012-07-31",14.7475,16.2559,14.4441,15.5817,2096500.0],["2012-08-01",15.7587,15.8009,14.798,14.8149,941000.0],["2012-08-02",14.5958,14.6548,13.2053,13.3064,1583500.0],["2012-08-03",13.7615,14.343,13.6351,14.1154,702400.0],["2012-08-06",14.0733,14.5368,13.8879,14.1997,934200.0],["2012-08-07",14.3851,15.3205,14.343,14.6548,1121100.0],["2012-08-08",14.5789,14.9666,14.5115,14.7812,601700.0],["2012-08-09",14.6969,15.1098,14.5452,14.975,333200.0],["2012-08-10",14.8065,15.0003,14.6379,14.9919,392300.0],["2012-08-13",14.9834,15.0424,14.4778,14.798,493300.0],["2012-08-14",14.9497,15.1772,14.8992,15.1014,543300.0],["2012-08-15",15.0003,15.0508,14.5958,14.6379,1019400.0],["2012-08-16",14.739,15.4638,14.7138,15.3374,859800.0],["2012-08-17",15.4301,15.6323,15.1857,15.5733,669900.0],["2012-08-20",15.5141,15.5141,15.0316,15.3025,377600.0],["2012-08-21",15.4633,15.641,15.2686,15.3617,290700.0],["2012-08-22",15.3617,15.5564,15.0824,15.4633,415500.0],["2012-08-23",15.4548,15.4972,14.9639,14.9724,324900.0],["2012-08-24",14.9132,15.1671,14.7354,15.0401,334200.0],["2012-08-27",15.0909,15.1501,14.8116,14.9385,241200.0],["2012-08-28",14.9301,15.2094,14.8285,15.0824,503700.0],["2012-08-29",15.1925,15.2771,14.8793,15.1755,596700.0],["2012-08-30",15.057,15.057,14.5492,14.6423,499300.0],["2012-08-31",14.8539,14.9555,14.1429,14.6085,610500.0],["2012-09-04",14.6338,15.0232,14.49,14.9047,589400.0],["2012-09-05",14.9555,15.2009,14.8793,15.0486,861900.0],["2012-09-06",15.1671,15.8696,15.1247,15.6156,493200.0],["2012-09-07",15.7849,16.1065,15.7172,16.0896,653500.0],["2012-09-10",16.1742,16.4282,15.988,16.0304,556600.0],["2012-09-11",16.1235,16.5551,15.988,16.5128,475000.0],["2012-09-12",16.7752,16.8852,16.3858,16.6821,396500.0],["2012-09-13",16.8175,17.393,16.4705,17.2407,599300.0],["2012-09-14",17.52,18.0786,17.393,17.7824,904500.0],["2012-09-17",17.6723,17.74,17.1814,17.41,350200.0],["2012-09-18",17.3253,17.3253,16.6228,17.0037,462200.0],["2012-09-19",17.2322,17.5962,16.225,16.4028,1064100.0],["2012-09-20",16.225,16.7244,16.0896,16.462,555800.0],["2012-09-21",16.7667,16.9106,16.2758,16.572,986300.0],["2012-09-24",16.3012,16.5551,16.1743,16.4197,512200.0],["2012-09-25",16.5551,16.8514,16.3181,16.3351,659700.0],["2012-09-26",16.3097,16.462,15.7426,15.9542,589200.0],["2012-09-27",16.1489,16.4197,15.988,16.2843,440200.0],["2012-09-28",16.1235,16.2081,15.7257,15.8949,365500.0],["2012-10-01",16.2166,16.4705,16.0812,16.1235,457500.0],["2012-10-02",16.3097,16.5382,15.8611,16.0811,338900.0],["2012-10-03",15.988,16.0219,15.4972,15.9457,691400.0],["2012-10-04",16.1912,16.572,16.0642,16.2589,408800.0],["2012-10-05",16.3435,16.4366,15.8526,15.9711,300300.0],["2012-10-08",15.768,15.7849,15.3533,15.4802,449400.0],["2012-10-09",15.4379,16.115,15.4379,16.0473,450700.0],["2012-10-10",16.0642,16.2335,15.7595,16.0304,462500.0],["2012-10-11",16.2843,16.7329,16.1912,16.3097,437000.0],["2012-10-12",16.3266,16.5382,15.6834,15.8188,304400.0],["2012-10-15",15.7595,15.7849,15.2009,15.5818,314700.0],["2012-10-16",15.7003,16.1065,15.7003,15.9288,345300.0],["2012-10-17",15.9627,16.4451,15.8442,16.4112,338300.0],["2012-10-18",16.3266,16.4705,16.0219,16.3181,385600.0],["2012-10-19",16.2166,16.2927,15.5987,15.7849,414600.0],["2012-10-22",15.7849,15.9203,15.1332,15.4125,379900.0],["2012-10-23",15.057,15.057,14.4392,14.82,442300.0],["2012-10-24",14.9809,15.2602,14.1683,14.3291,713800.0],["2012-10-25",14.5069,14.6338,14.2022,14.4984,352600.0],["2012-10-26",14.4392,14.7439,13.9567,14.236,432100.0],["2012-10-31",14.3038,14.6169,13.7621,14.3461,897800.0],["2012-11-01",14.6085,15.4633,14.3799,15.404,840000.0],["2012-11-02",15.3956,15.5733,15.0232,15.184,703800.0],["2012-11-05",15.057,15.421,14.9724,15.2517,643700.0],["2012-11-06",15.3787,15.7003,15.2348,15.641,588100.0],["2012-11-07",15.1163,15.3617,14.4561,14.6508,845900.0],["2012-11-08",14.7523,14.9385,14.0498,14.0922,715100.0],["2012-11-09",13.9652,14.4476,13.779,14.1514,734400.0],["2012-11-12",14.2022,14.2022,13.6013,13.7536,418900.0],["2012-11-13",13.5505,13.9821,13.4235,13.7028,379400.0],["2012-11-14",13.808,13.8255,13.4838,13.6503,491400.0],["2012-11-15",13.659,14.1146,13.4137,13.6152,547100.0],["2012-11-16",13.6503,13.7466,13.2648,13.6503,557600.0],["2012-11-19",14.0095,14.6491,14.0095,14.6491,528500.0],["2012-11-20",14.5877,14.7367,14.1847,14.2811,300200.0],["2012-11-21",14.4563,14.6753,14.2198,14.3512,475500.0],["2012-11-23",14.4826,14.5702,14.3074,14.5001,113900.0],["2012-11-26",14.3424,14.4213,13.8868,14.062,348800.0],["2012-11-27",14.6841,14.7717,14.246,14.3862,668400.0],["2012-11-28",14.1409,14.3074,13.3173,14.062,878100.0],["2012-11-29",14.2285,14.6228,14.1059,14.5264,494200.0],["2012-11-30",14.5614,14.6929,14.3862,14.5176,437300.0],["2012-12-03",14.6578,14.798,14.3161,14.3687,355300.0],["2012-12-04",14.3074,14.5264,14.0182,14.1234,389600.0],["2012-12-05",14.3687,14.8944,14.3687,14.7367,461900.0],["2012-12-06",14.6228,14.8243,14.3161,14.4651,572600.0],["2012-12-07",14.579,14.9207,14.5352,14.8769,382200.0],["2012-12-10",14.8506,15.0083,14.6228,14.8418,427200.0],["2012-12-11",14.9382,15.1747,14.8506,14.9031,322700.0],["2012-12-12",15.0784,15.2536,14.9557,15.0433,329300.0],["2012-12-13",15.0433,15.0433,14.6491,14.7542,306600.0],["2012-12-14",14.7104,14.8856,14.5614,14.614,390000.0],["2012-12-17",14.6753,15.1923,14.5877,15.1047,547000.0],["2012-12-18",15.1222,15.718,15.1222,15.718,395100.0],["2012-12-19",15.7092,15.9983,15.4113,15.5164,447000.0],["2012-12-20",15.2186,15.4551,14.9908,15.2799,572100.0],["2012-12-21",14.9031,15.5077,14.8681,15.0696,940000.0],["2012-12-24",14.9294,15.2536,14.5965,14.6666,150100.0],["2012-12-26",14.7892,14.9119,14.4563,14.4914,358900.0],["2012-12-27",14.5352,14.5352,13.7291,13.9832,810800.0],["2012-12-28",13.843,13.9657,13.6503,13.7028,642300.0],["2012-12-31",13.6415,14.0708,13.4663,14.0445,580400.0],["2013-01-02",14.5614,14.8856,14.4125,14.8769,676400.0],["2013-01-03",14.8681,15.3938,14.6315,14.982,364500.0],["2013-01-04",14.9908,15.3938,14.9908,15.1835,320400.0],["2013-01-07",15.1485,15.3325,15.017,15.1397,551200.0],["2013-01-08",15.0959,15.1923,14.8506,15.0083,487700.0],["2013-01-09",15.0521,15.1747,14.6315,14.6491,511900.0],["2013-01-10",14.8418,15.1309,14.798,14.9382,620600.0],["2013-01-11",14.9557,15.017,14.614,14.9382,355400.0],["2013-01-14",14.9119,15.017,14.8155,14.9119,751300.0],["2013-01-15",14.7454,14.9207,14.6315,14.8243,467700.0],["2013-01-16",14.8155,14.9557,14.6315,14.7016,293500.0],["2013-01-17",14.8068,14.8769,14.6315,14.8506,481900.0],["2013-01-18",14.8506,15.2974,14.798,15.2448,796000.0],["2013-01-22",15.2536,15.7442,15.166,15.7442,710500.0],["2013-01-23",15.718,15.8844,15.2448,15.2711,441600.0],["2013-01-24",15.3149,15.4989,14.982,15.0608,367200.0],["2013-01-25",15.2273,15.35,14.9382,15.2711,313200.0],["2013-01-28",15.2536,15.3149,14.7016,15.1397,501500.0],["2013-01-29",15.1572,15.5515,15.0959,15.5252,525700.0],["2013-01-30",15.534,15.8844,15.385,15.5077,446200.0],["2013-01-31",15.5164,15.5953,15.3412,15.4201,247100.0],["2013-02-01",15.534,16.1648,15.2886,16.0859,785300.0],["2013-02-04",15.8581,16.0509,15.7092,15.9019,748800.0],["2013-02-05",16.0334,16.1035,15.7092,15.9808,357800.0],["2013-02-06",15.7267,15.9282,15.5778,15.9195,449300.0],["2013-02-07",15.9195,16.1122,15.6566,15.753,319200.0],["2013-02-08",15.7968,15.9107,15.6917,15.788,211400.0],["2013-02-11",15.753,15.8056,15.4726,15.6479,242800.0],["2013-02-12",15.4551,15.6479,15.2711,15.4288,493600.0],["2013-02-13",15.4464,15.5427,15.2448,15.385,351200.0],["2013-02-14",15.4025,15.4989,15.2536,15.3412,329400.0],["2013-02-15",15.3412,15.3412,14.2986,14.6053,725500.0],["2013-02-19",14.7016,14.9119,14.579,14.8769,707700.0],["2013-02-20",14.8681,14.9119,14.0095,14.0182,385800.0],["2013-02-21",13.9832,14.0883,13.4838,14.0796,510400.0],["2013-02-22",14.1847,14.3512,14.0971,14.3512,462300.0],["2013-02-25",14.4651,14.6491,13.7116,13.7379,745000.0],["2013-02-26",13.8605,14.0095,13.3874,13.843,527200.0],["2013-02-27",13.8343,13.8343,13.1859,13.2823,1168800.0],["2013-02-28",13.2648,13.3874,12.9143,13.0194,1035800.0],["2013-03-01",12.8355,13.0019,12.704,12.9231,1313800.0],["2013-03-04",12.888,12.9844,12.3886,12.4324,1323900.0],["2013-03-05",12.5814,12.7216,12.3273,12.4412,675200.0],["2013-03-06",12.5376,12.6427,12.3536,12.6077,601400.0],["2013-03-07",12.6339,13.2998,12.6077,13.2385,636000.0],["2013-03-08",13.3524,13.5627,13.2385,13.5451,510800.0],["2013-03-11",13.4838,13.5802,13.3261,13.5101,423100.0],["2013-03-12",13.4838,13.7466,13.3524,13.5451,606300.0],["2013-03-13",13.5275,13.6508,13.14,13.1928,549400.0],["2013-03-14",13.2545,13.7653,13.2281,13.6948,455600.0],["2013-03-15",13.7037,13.9502,13.4306,13.5099,1011000.0],["2013-03-18",13.2721,13.6068,13.184,13.2457,706500.0],["2013-03-19",13.2809,13.369,13.1048,13.2281,1079200.0],["2013-03-20",13.3514,13.5363,13.14,13.2721,552400.0],["2013-03-21",13.1664,13.4306,12.7965,12.8053,652700.0],["2013-03-22",12.9286,13.1928,12.6468,12.7877,966300.0],["2013-03-25",12.823,12.9991,12.5499,12.6997,427000.0],["2013-03-26",12.7789,13.096,12.7261,13.0784,810800.0],["2013-03-27",12.9198,13.0343,12.6908,12.9022,537900.0],["2013-03-28",12.911,13.0872,12.4354,12.5059,696300.0],["2013-04-01",12.4443,12.4971,11.9423,11.9863,1053800.0],["2013-04-02",11.9863,12.0391,11.6076,11.8366,666000.0],["2013-04-03",11.8366,11.907,11.2817,11.4667,615600.0],["2013-04-04",11.405,11.5195,11.1496,11.361,456100.0],["2013-04-05",11.132,11.59,11.132,11.4315,411200.0],["2013-04-08",11.4843,11.7309,11.3258,11.7309,633500.0],["2013-04-09",11.7309,12.0832,11.7309,11.8542,711900.0],["2013-04-10",11.8982,12.1889,11.8806,12.1536,769300.0],["2013-04-11",12.1272,12.4266,12.0127,12.092,585700.0],["2013-04-12",11.907,12.0039,11.2905,11.5195,462600.0],["2013-04-15",11.3698,11.3698,10.7885,10.815,1117300.0],["2013-04-16",11.0351,11.3962,10.2249,10.8942,1181200.0],["2013-04-17",10.7533,10.7885,10.0223,10.1016,1007300.0],["2013-04-18",10.1368,10.401,9.811,10.1985,921300.0],["2013-04-19",10.2073,10.2425,9.5203,9.7141,877200.0],["2013-04-22",9.7757,9.8462,9.4058,9.7757,832100.0],["2013-04-23",9.8374,10.1632,9.6436,10.0664,711400.0],["2013-04-24",10.0752,10.4979,10.0752,10.4803,631500.0],["2013-04-25",10.6036,10.7445,10.4627,10.5243,761500.0],["2013-04-26",10.4275,10.4363,9.9783,10.1897,563600.0],["2013-04-29",10.313,10.7005,10.2249,10.4803,478000.0],["2013-04-30",10.4979,10.586,10.2161,10.2865,502200.0],["2013-05-01",10.1632,10.1632,9.7141,9.8814,720500.0],["2013-05-02",9.9519,10.313,9.8198,10.1544,535100.0],["2013-05-03",10.3922,10.8238,10.2689,10.6917,470600.0],["2013-05-06",10.6917,10.9295,10.586,10.7445,456000.0],["2013-05-07",10.7797,11.2905,10.7269,11.2289,753400.0],["2013-05-08",11.4579,12.9991,11.0792,12.9551,2097100.0],["2013-05-09",12.9463,13.0519,12.2153,12.6028,1410100.0],["2013-05-10",12.5147,12.5147,11.6252,12.3033,937500.0],["2013-05-13",12.2857,12.365,12.0127,12.2329,605300.0],["2013-05-14",12.2065,12.6116,12.136,12.5499,596600.0],["2013-05-15",12.4443,12.5852,12.0215,12.321,546400.0],["2013-05-16",12.3033,12.4354,11.9599,12.0832,484700.0],["2013-05-17",12.2417,12.8141,12.2417,12.7437,577200.0],["2013-05-20",12.7085,13.5804,12.7085,13.4394,1011100.0],["2013-05-21",13.3954,13.6596,13.3602,13.4042,1141800.0],["2013-05-22",13.4397,14.0509,13.0233,13.1827,1160700.0],["2013-05-23",12.9524,13.1827,12.7663,13.1739,761000.0],["2013-05-24",13.041,13.3156,12.9524,13.1119,514900.0],["2013-05-28",13.3688,13.9801,13.3688,13.5371,551400.0],["2013-05-29",13.4131,13.7497,13.2713,13.3511,514300.0],["2013-05-30",13.3068,13.5725,13.1916,13.2359,507600.0],["2013-05-31",13.1207,13.4219,12.8904,13.0587,543300.0],["2013-06-03",13.1473,13.6346,13.0587,13.3156,562400.0],["2013-06-04",13.2802,13.4308,13.0587,13.3422,604200.0],["2013-06-05",13.3599,13.4219,12.8284,12.8815,565700.0],["2013-06-06",13.1207,13.4397,12.8284,13.1562,657200.0],["2013-06-07",13.2625,13.5991,13.0233,13.3599,397900.0],["2013-06-10",13.4042,13.4042,13.1384,13.2359,274600.0],["2013-06-11",13.0144,13.103,12.8727,13.0055,436200.0],["2013-06-12",13.2536,13.289,12.8815,12.9612,422200.0],["2013-06-13",12.8904,13.2004,12.8549,13.1119,380600.0],["2013-06-14",13.1739,13.1739,12.8727,12.9701,329900.0],["2013-06-17",13.103,13.1827,12.9258,13.0941,453400.0],["2013-06-18",13.1119,13.1827,12.9701,13.103,499500.0],["2013-06-19",13.1119,13.2359,12.9878,12.9878,510400.0],["2013-06-20",12.7663,12.7663,12.1373,12.1993,773200.0],["2013-06-21",12.2791,12.3499,11.8804,12.2525,814800.0],["2013-06-24",12.1196,12.7398,11.6323,12.3588,852300.0],["2013-06-25",12.598,12.7132,12.3411,12.6157,703200.0],["2013-06-26",12.8195,12.8372,12.5714,12.722,684500.0],["2013-06-27",12.8727,12.9169,12.5449,12.5537,804300.0],["2013-06-28",12.4917,12.7841,12.4297,12.66,672200.0],["2013-07-01",12.8195,13.0676,12.6069,12.8992,404400.0],["2013-07-02",12.979,13.1562,12.7398,12.9258,286200.0],["2013-07-03",13.1562,13.1562,12.7663,12.8992,273000.0],["2013-07-05",13.1119,13.4131,12.917,13.3954,263200.0],["2013-07-08",13.3865,13.5903,13.289,13.3954,300700.0],["2013-07-09",13.4751,13.7674,13.4042,13.6168,384700.0],["2013-07-10",13.7232,13.9978,13.5903,13.9003,481000.0],["2013-07-11",14.0066,14.0598,13.5991,13.856,645600.0],["2013-07-12",13.794,13.794,13.4219,13.546,418400.0],["2013-07-15",13.5371,13.732,13.4574,13.6168,321900.0],["2013-07-16",13.608,13.8649,13.5991,13.67,574300.0],["2013-07-17",13.7763,14.3433,13.6966,14.2459,520600.0],["2013-07-18",14.3699,14.7154,14.3256,14.4585,701000.0],["2013-07-19",14.4585,14.6888,14.4053,14.5825,457600.0],["2013-07-22",14.6357,14.8394,14.6091,14.7597,503700.0],["2013-07-23",14.7951,15.0166,14.7597,14.8749,501800.0],["2013-07-24",14.9192,14.9192,14.2547,14.2813,528100.0],["2013-07-25",15.0875,15.0875,14.3699,14.8394,652900.0],["2013-07-26",14.7597,15.0166,14.4496,14.6002,451400.0],["2013-07-29",14.5382,14.5825,14.1838,14.423,514800.0],["2013-07-30",14.4319,14.5471,14.1661,14.3876,370600.0],["2013-07-31",14.4762,14.6622,14.3079,14.4319,386600.0],["2013-08-01",14.8129,15.0698,14.6711,15.0255,637900.0],["2013-08-02",14.9457,15.2115,14.7065,15.0875,587900.0],["2013-08-05",15.0255,15.2735,14.9723,15.2115,606000.0],["2013-08-06",15.1761,15.4153,14.99,15.1672,887300.0],["2013-08-07",15.1495,15.1495,13.6877,13.7497,1384900.0],["2013-08-08",13.3156,14.3256,13.1207,13.8826,783500.0],["2013-08-09",13.794,14.175,13.7763,13.8295,472200.0],["2013-08-12",13.7409,13.9801,13.5194,13.7586,406800.0],["2013-08-13",13.794,14.0952,13.5282,13.9889,529500.0],["2013-08-14",14.0155,14.0155,13.7054,13.732,531300.0],["2013-08-15",13.5371,13.6346,13.4219,13.5548,539600.0],["2013-08-16",13.5371,13.6257,13.289,13.4574,471000.0],["2013-08-19",13.3422,13.4839,13.1119,13.1562,406400.0],["2013-08-20",13.2275,13.6107,13.0135,13.4414,257100.0],["2013-08-21",13.4146,13.4681,13.0848,13.0938,512800.0],["2013-08-22",13.1651,13.5305,12.969,13.4414,278900.0],["2013-08-23",13.3968,13.6642,13.2809,13.6196,389500.0],["2013-08-26",13.6196,14.0297,13.6196,13.7266,505600.0],["2013-08-27",13.5929,13.9316,13.584,13.8514,580100.0],["2013-08-28",13.8781,14.7516,13.8247,14.4753,1010200.0],["2013-08-29",14.4664,14.4753,14.0475,14.1277,421700.0],["2013-08-30",14.1634,14.2258,13.7266,13.7712,318400.0],["2013-09-03",14.0742,14.1455,13.5483,13.691,495600.0],["2013-09-04",13.5929,13.8068,13.4503,13.682,529300.0],["2013-09-05",13.691,14.1634,13.691,14.0921,303800.0],["2013-09-06",14.2614,14.6625,14.0653,14.6001,762000.0],["2013-09-09",14.6179,15.0458,14.5377,14.823,612400.0],["2013-09-10",14.8853,14.921,14.4486,14.8408,574800.0],["2013-09-11",14.8586,15.1706,14.7338,15.1082,667800.0],["2013-09-12",15.1349,15.1795,14.8319,14.9745,391100.0],["2013-09-13",14.9567,15.2954,14.9299,15.0458,626300.0],["2013-09-16",15.1706,15.233,14.8408,15.1082,401100.0],["2013-09-17",15.0904,15.6608,15.0725,15.6162,696900.0],["2013-09-18",15.6697,16.1867,15.4647,15.9193,900500.0],["2013-09-19",15.9906,16.0441,15.7589,15.9282,823500.0],["2013-09-20",16.0441,16.053,15.6876,15.7499,1048900.0],["2013-09-23",15.6697,15.9104,15.5182,15.7589,717100.0],["2013-09-24",15.7499,15.8836,15.5182,15.6786,588100.0],["2013-09-25",15.7321,16.0352,15.5271,15.7856,362300.0],["2013-09-26",15.9104,15.946,15.5182,15.7678,521700.0],["2013-09-27",15.7232,15.9193,15.6519,15.741,451200.0],["2013-09-30",15.4915,15.8658,15.3132,15.7945,634800.0],["2013-10-01",15.7499,16.4363,15.7499,16.1154,552700.0],["2013-10-02",15.9995,16.5967,15.8213,16.4898,543800.0],["2013-10-03",16.463,16.6145,16.1956,16.5432,366200.0],["2013-10-04",16.6235,16.9443,16.463,16.8819,406400.0],["2013-10-07",16.668,16.6769,16.2402,16.2402,602900.0],["2013-10-08",16.258,16.57,15.8836,15.9282,543300.0],["2013-10-09",15.9639,16.1867,15.4736,15.643,666200.0],["2013-10-10",15.9282,16.5432,15.7945,16.4541,341200.0],["2013-10-11",16.3026,17.2563,16.2224,17.0691,586000.0],["2013-10-14",16.9087,17.1761,16.8998,17.087,455500.0],["2013-10-15",17.0691,17.3722,16.6948,16.8463,492400.0],["2013-10-16",17.0513,17.6485,16.9176,17.5772,440300.0],["2013-10-17",16.873,17.4257,16.8374,17.4168,571000.0],["2013-10-18",17.6485,17.8268,17.3989,17.8,578700.0],["2013-10-21",17.7733,18.21,17.4613,17.5148,452000.0],["2013-10-22",17.595,17.9248,17.2207,17.3276,472300.0],["2013-10-23",17.2385,17.2474,16.2758,16.365,660100.0],["2013-10-24",16.2937,17.3276,16.1332,17.2563,495200.0],["2013-10-25",17.4168,17.6574,17.0691,17.4168,329800.0],["2013-10-28",17.3722,17.6396,17.2028,17.4257,241200.0],["2013-10-29",17.5415,17.8802,17.5415,17.8,352400.0],["2013-10-30",17.7822,18.0853,16.9443,17.3633,507300.0],["2013-10-31",17.3009,17.3633,16.6591,17.0156,531200.0],["2013-11-01",17.0602,17.1226,15.8926,16.873,754500.0],["2013-11-04",16.9622,17.8802,16.9087,17.8446,643300.0],["2013-11-05",17.8268,17.8624,16.8463,17.0959,524200.0],["2013-11-06",17.1583,17.7109,16.7037,16.9265,635700.0],["2013-11-07",16.0441,17.3633,15.1884,16.0263,1394900.0],["2013-11-08",16.0084,16.668,15.6519,15.9817,1109800.0],["2013-11-11",16.0263,16.4452,15.8034,16.2134,401200.0],["2013-11-12",16.1243,16.1243,15.3221,15.5182,655500.0],["2013-11-13",15.3756,16.5967,15.3756,16.4898,1010400.0],["2013-11-14",16.4539,17.0095,16.2836,16.8841,733100.0],["2013-11-15",16.8841,16.9289,16.436,16.6152,429700.0],["2013-11-18",16.66,16.66,15.5756,15.6742,541500.0],["2013-11-19",15.7997,16.3912,15.4054,15.7907,767600.0],["2013-11-20",15.9341,16.5077,15.9072,16.3643,747100.0],["2013-11-21",16.5973,17.5293,16.4091,17.4935,1616700.0],["2013-11-22",17.5473,17.5741,16.9378,17.5114,396200.0],["2013-11-25",17.5024,17.5024,16.7945,17.1798,322200.0],["2013-11-26",17.1619,17.6279,16.911,17.4576,330800.0],["2013-11-27",17.3501,17.4397,16.6152,16.9558,486500.0],["2013-11-29",15.0648,15.8983,15.0559,15.4143,1041000.0],["2013-12-02",15.2799,15.3337,14.8587,15.1455,919800.0],["2013-12-03",15.0828,15.2172,14.563,14.9662,1093100.0],["2013-12-04",14.9663,15.728,14.9394,15.3785,860200.0],["2013-12-05",15.2889,15.3695,14.796,15.0111,751700.0],["2013-12-06",15.262,15.2889,13.9446,14.0432,1087300.0],["2013-12-09",14.0611,14.1866,13.6847,13.9984,802500.0],["2013-12-10",14.0253,14.4733,13.855,14.0073,678900.0],["2013-12-11",14.0432,14.1686,13.2814,13.38,988300.0],["2013-12-12",13.4069,13.8908,13.2366,13.7923,887300.0],["2013-12-13",13.8102,13.9446,13.38,13.7654,636800.0],["2013-12-16",13.8281,14.0073,13.622,13.846,653700.0],["2013-12-17",13.855,14.1597,13.4786,14.1059,858000.0],["2013-12-18",14.1149,14.2672,13.622,13.9625,598300.0],["2013-12-19",13.9165,14.4046,13.8152,14.3217,534100.0],["2013-12-20",14.3217,14.6349,14.2757,14.5243,1031200.0],["2013-12-23",14.598,14.948,14.5243,14.6164,532400.0],["2013-12-24",14.5704,14.9388,14.4138,14.8927,303000.0],["2013-12-26",15.0033,15.1598,14.7085,14.7362,397100.0],["2013-12-27",14.9204,15.1875,14.5704,15.0125,377300.0],["2013-12-30",14.9941,15.3072,14.6809,14.7546,375000.0],["2013-12-31",14.8191,14.8743,14.5428,14.7362,395800.0],["2014-01-02",14.5704,14.7085,13.9073,14.0823,839200.0],["2014-01-03",14.1559,14.2849,13.8244,13.8612,659300.0],["2014-01-06",13.9073,13.9073,13.5665,13.6678,942800.0],["2014-01-07",13.7507,14.1007,13.6678,13.9994,428000.0],["2014-01-08",13.9073,13.9533,13.3731,13.502,647700.0],["2014-01-09",13.5849,13.6586,13.1797,13.3823,751400.0],["2014-01-10",13.4928,13.6494,13.3362,13.5849,502900.0],["2014-01-13",13.5665,13.7507,13.1428,13.3086,694000.0],["2014-01-14",13.4468,14.0823,13.327,13.502,1139400.0],["2014-01-15",13.456,13.7323,13.1612,13.2349,747300.0],["2014-01-16",13.1889,13.5296,13.1152,13.3639,375900.0],["2014-01-17",13.3547,13.5389,13.106,13.1705,367600.0],["2014-01-21",13.3639,13.6586,13.2902,13.6586,492800.0],["2014-01-22",14.073,14.9112,14.0178,14.4138,1079500.0],["2014-01-23",14.5243,14.727,14.202,14.3401,732200.0],["2014-01-24",14.2941,14.3862,13.5204,13.806,919400.0],["2014-01-27",13.852,13.9165,13.3915,13.5204,602800.0],["2014-01-28",13.6125,13.8704,13.5665,13.7507,434000.0],["2014-01-29",13.5757,13.852,13.3178,13.5481,760700.0],["2014-01-30",13.5481,13.677,13.2073,13.3639,637900.0],["2014-01-31",13.1797,13.4468,12.9494,13.1889,615400.0],["2014-02-03",13.1336,13.152,12.4521,12.5902,853300.0],["2014-02-04",12.7928,13.1981,12.6731,12.9034,698600.0],["2014-02-05",12.9586,12.9586,12.5626,12.7468,641100.0],["2014-02-06",12.8113,13.1705,12.8113,13.0968,737700.0],["2014-02-07",13.2257,13.3362,12.6271,13.0415,752000.0],["2014-02-10",12.9863,13.2533,12.7652,13.1244,709400.0],["2014-02-11",13.1981,13.502,12.9955,13.327,701100.0],["2014-02-12",13.4099,13.6217,13.327,13.5573,603900.0],["2014-02-13",13.456,13.7783,13.2533,13.631,565500.0],["2014-02-14",13.631,14.0454,13.3547,13.4652,655600.0],["2014-02-18",13.5296,13.7691,13.5112,13.677,779700.0],["2014-02-19",13.677,14.0638,13.6217,13.8152,984200.0],["2014-02-20",13.7599,14.0178,13.502,13.5389,815500.0],["2014-02-21",13.5389,13.9717,13.5389,13.7875,867500.0],["2014-02-24",13.7691,14.7085,13.7323,14.5612,997900.0],["2014-02-25",14.5243,14.5243,13.8796,14.027,799000.0],["2014-02-26",14.0362,14.1099,13.7323,13.7783,602100.0],["2014-02-27",13.7323,13.806,13.4191,13.6954,681300.0],["2014-02-28",13.7323,13.9994,13.5849,13.8796,789400.0],["2014-03-03",13.8796,14.2112,13.7323,13.9441,818500.0],["2014-03-04",14.1375,14.4875,13.9533,14.1928,1428100.0],["2014-03-05",14.2112,14.2388,13.8888,13.9809,544300.0],["2014-03-06",13.9809,14.1744,13.5665,13.9257,757700.0],["2014-03-07",13.327,14.2296,13.327,13.8428,1471200.0],["2014-03-10",13.8244,13.9257,13.2902,13.5204,1350700.0],["2014-03-11",13.5112,13.9625,13.0968,13.2902,1442100.0],["2014-03-12",13.152,13.5296,12.8297,13.5296,1440800.0],["2014-03-13",13.6678,13.677,13.2994,13.6678,1352900.0],["2014-03-14",13.6122,14.15,13.5751,13.9831,1094200.0],["2014-03-17",14.048,14.2612,13.8625,13.9367,743800.0],["2014-03-18",13.9738,14.6229,13.9645,14.5209,674300.0],["2014-03-19",14.558,14.8176,14.4189,14.5951,798600.0],["2014-03-20",14.5394,14.9103,14.2612,14.9011,706300.0],["2014-03-21",14.9474,15.68,14.8547,15.6614,1589700.0],["2014-03-24",15.7634,15.8469,15.4389,15.476,600000.0],["2014-03-25",15.6336,15.717,15.4852,15.5965,563800.0],["2014-03-26",15.7541,15.9118,15.2998,15.3183,1060200.0],["2014-03-27",15.411,15.8469,15.309,15.5965,1188300.0],["2014-03-28",15.7078,15.8654,15.5594,15.8654,1017700.0],["2014-03-31",15.986,16.0694,15.7078,16.0509,577600.0],["2014-04-01",16.1621,16.227,15.9118,16.0601,617900.0],["2014-04-02",16.0972,16.1714,15.9952,16.1436,478900.0],["2014-04-03",16.1899,16.6258,16.125,16.4588,536200.0],["2014-04-04",16.6536,16.6907,16.3198,16.3754,662900.0],["2014-04-07",16.3105,16.3198,15.7634,15.819,861500.0],["2014-04-08",15.8747,16.0879,15.8561,15.9952,983300.0],["2014-04-09",16.1343,16.3661,16.0045,16.227,1041400.0],["2014-04-10",16.2085,16.6814,16.1621,16.3754,919600.0],["2014-04-11",16.2734,16.8483,16.2363,16.7556,1166600.0],["2014-04-14",16.8483,17.2656,16.6999,17.1079,925500.0],["2014-04-15",17.0708,17.4696,16.9317,17.3027,846500.0],["2014-04-16",17.3954,17.5716,17.1821,17.2934,750400.0],["2014-04-17",17.3583,17.8034,17.2007,17.6736,829200.0],["2014-04-21",17.6736,17.9425,17.3768,17.8497,845700.0],["2014-04-22",17.7756,17.9888,17.6365,17.8497,1010100.0],["2014-04-23",17.8126,18.3412,17.7756,17.961,811300.0],["2014-04-24",18.0537,18.1372,17.7848,17.8961,699100.0],["2014-04-25",17.7385,17.8126,17.2285,17.3397,588700.0],["2014-04-28",17.5067,17.6643,17.0894,17.4232,523300.0],["2014-04-29",17.6457,18.1001,17.6179,17.8683,575500.0],["2014-04-30",17.7385,17.8961,17.3676,17.8034,828900.0],["2014-05-01",17.7848,17.8219,17.1079,17.2285,603800.0],["2014-05-02",17.3027,17.8961,17.2748,17.5901,556600.0],["2014-05-05",17.5437,17.8497,16.9781,17.3861,934400.0],["2014-05-06",17.3583,17.5901,17.1728,17.247,589000.0],["2014-05-07",16.6814,16.6814,14.9938,15.0309,1679800.0],["2014-05-08",14.9474,14.9474,14.5302,14.5487,1436200.0],["2014-05-09",14.5209,14.5209,14.2891,14.3354,524200.0],["2014-05-12",14.4652,14.6043,14.2798,14.3725,977200.0],["2014-05-13",14.4374,14.5302,14.2427,14.4096,735500.0],["2014-05-14",14.354,14.456,14.1036,14.1407,511600.0],["2014-05-15",14.0758,14.0758,13.5102,13.8162,753100.0],["2014-05-16",13.8069,13.844,13.5565,13.6956,582000.0],["2014-05-19",13.7142,13.9645,13.6029,13.8811,852800.0],["2014-05-20",13.9923,14.0202,13.6307,13.7142,680100.0],["2014-05-21",13.7982,14.0876,13.7795,13.9849,837400.0],["2014-05-22",13.9849,14.0409,13.6955,13.7608,811600.0],["2014-05-23",13.8262,13.9195,13.5274,13.5555,632100.0],["2014-05-27",13.5835,13.7702,13.5274,13.5835,828100.0],["2014-05-28",13.6115,13.6675,13.4621,13.6301,792200.0],["2014-05-29",13.6395,13.8542,13.5088,13.8262,1213400.0],["2014-05-30",13.8542,13.8542,13.5741,13.6955,767600.0],["2014-06-02",13.6955,13.8075,13.3687,13.3781,562100.0],["2014-06-03",13.3221,13.3314,13.126,13.266,791900.0],["2014-06-04",13.2754,13.3034,13.07,13.182,601700.0],["2014-06-05",13.2754,13.3594,13.098,13.3127,1205200.0],["2014-06-06",13.4901,13.5368,13.3127,13.5181,752600.0],["2014-06-09",13.5088,13.8635,13.4901,13.6862,801700.0],["2014-06-10",13.6955,13.6955,13.4808,13.5741,471000.0],["2014-06-11",13.5088,13.5835,13.3874,13.4994,876100.0],["2014-06-12",13.6301,14.6384,13.6301,14.6384,1296500.0],["2014-06-13",14.6664,14.8811,14.4143,14.8438,777900.0],["2014-06-16",14.8064,15.1332,14.6944,14.7037,569100.0],["2014-06-17",14.6104,14.6664,14.237,14.3677,540800.0],["2014-06-18",14.4517,14.5917,14.3583,14.5637,361600.0],["2014-06-19",14.573,15.0025,14.4517,14.9932,501700.0],["2014-06-20",15.1052,15.3759,14.9371,15.3106,883400.0],["2014-06-23",15.3572,15.6186,15.3199,15.3572,625100.0],["2014-06-24",15.4599,15.4599,14.7131,14.7691,1026200.0],["2014-06-25",14.6851,15.2265,14.6851,15.2172,666100.0],["2014-06-26",15.2826,15.2826,14.8905,15.0772,440200.0],["2014-06-27",15.0212,15.3199,14.9745,15.3012,692000.0],["2014-06-30",15.2359,15.3292,15.0305,15.2826,510800.0],["2014-07-01",15.3572,15.6186,15.2452,15.4973,506200.0],["2014-07-02",15.4506,15.6373,15.0958,15.1705,323700.0],["2014-07-03",15.2359,15.2639,15.0772,15.1612,118000.0],["2014-07-07",15.0678,15.0865,14.6664,14.6851,373800.0],["2014-07-08",14.7037,14.9558,14.517,14.9278,386400.0],["2014-07-09",14.8905,15.1145,14.8905,15.0025,405800.0],["2014-07-10",14.7037,14.7411,14.433,14.573,518000.0],["2014-07-11",14.4984,14.6104,14.1903,14.2183,754100.0],["2014-07-14",14.3863,14.7411,14.293,14.489,751400.0],["2014-07-15",14.3863,14.517,13.7515,13.7795,681200.0],["2014-07-16",13.8635,14.1436,13.8262,14.0969,379500.0],["2014-07-17",14.0969,14.237,13.5088,13.5741,922400.0],["2014-07-18",13.5741,13.7795,13.4154,13.7235,769300.0],["2014-07-21",13.6208,13.7235,13.5368,13.6675,295100.0],["2014-07-22",13.7142,14.1156,13.6301,13.9942,432300.0],["2014-07-23",13.8822,13.9009,13.6488,13.8075,456300.0],["2014-07-24",13.8075,13.9942,13.6021,13.6301,342400.0],["2014-07-25",13.5088,13.5368,13.2194,13.3127,378700.0],["2014-07-28",13.3034,13.3594,12.902,13.014,349800.0],["2014-07-29",12.9766,13.2474,12.958,13.098,336000.0],["2014-07-30",13.2007,13.21,12.7432,12.8646,397700.0],["2014-07-31",12.8553,12.8553,12.4912,12.5192,542000.0],["2014-08-01",12.5379,12.5379,11.931,12.2671,766600.0],["2014-08-04",12.4165,12.7339,12.1738,12.6686,558800.0],["2014-08-05",12.5659,12.6686,11.9217,12.1178,777900.0],["2014-08-06",12.1458,12.5845,11.959,12.0617,1020900.0],["2014-08-07",12.6966,14.0036,12.6872,13.7702,2149700.0],["2014-08-08",13.7982,14.1156,13.5088,14.0502,1015600.0],["2014-08-11",14.0502,14.1156,13.4341,13.4434,596700.0],["2014-08-12",13.3221,13.3874,12.6406,12.8833,858300.0],["2014-08-13",12.902,12.986,12.6219,12.8086,507000.0],["2014-08-14",12.9486,13.0233,12.5099,12.5285,472300.0],["2014-08-15",12.6686,12.9486,12.4912,12.9393,516500.0],["2014-08-18",12.958,13.126,12.6872,12.8833,478700.0],["2014-08-19",12.902,13.1353,12.8926,12.9113,487300.0],["2014-08-20",12.9677,12.9677,12.6856,12.8925,474800.0],["2014-08-21",12.9395,13.4097,12.7326,13.3909,628600.0],["2014-08-22",13.278,13.3062,12.8549,13.1652,606000.0],["2014-08-25",13.231,13.6166,13.2216,13.5413,466800.0],["2014-08-26",13.579,13.9081,13.5601,13.6166,409500.0],["2014-08-27",13.6354,13.7576,13.4661,13.5696,237400.0],["2014-08-28",13.6072,13.8423,13.5225,13.72,441900.0],["2014-08-29",13.7858,14.0491,13.673,14.0303,611500.0],["2014-09-02",13.9645,13.9645,13.3251,13.6354,713900.0],["2014-09-03",13.7482,13.814,13.4661,13.5319,522900.0],["2014-09-04",13.4755,13.6918,13.0241,13.1652,852700.0],["2014-09-05",13.3439,13.6636,13.278,13.5507,800000.0],["2014-09-08",13.4191,13.4191,12.6104,12.7608,710900.0],["2014-09-09",12.7984,12.9395,12.3753,12.4505,600600.0],["2014-09-10",12.3753,12.6574,12.1402,12.5634,670500.0],["2014-09-11",12.3753,12.9865,12.2248,12.9583,848600.0],["2014-09-12",12.8925,12.9301,12.4505,12.6104,812400.0],["2014-09-15",12.601,12.648,12.2624,12.4223,469600.0],["2014-09-16",12.4505,12.742,12.4505,12.5445,647600.0],["2014-09-17",12.554,12.8549,12.5069,12.5822,417500.0],["2014-09-18",12.5257,12.6198,12.112,12.1966,597600.0],["2014-09-19",12.2154,12.3659,11.9051,11.9709,704900.0],["2014-09-22",11.9709,12.0932,11.3503,11.4443,603000.0],["2014-09-23",11.4631,11.9521,11.2844,11.4161,943700.0],["2014-09-24",11.3973,11.7264,11.0776,11.4537,1106700.0],["2014-09-25",11.6512,11.6512,10.7108,10.7672,1747200.0],["2014-09-26",10.7672,11.0776,10.6262,10.9647,1011100.0],["2014-09-29",10.8143,11.134,10.692,11.0776,1052900.0],["2014-09-30",11.134,11.2656,10.2218,10.3441,1991500.0],["2014-10-01",10.4381,10.645,9.8269,9.9867,1048700.0],["2014-10-02",9.9021,10.1654,9.4319,10.1466,1091700.0],["2014-10-03",10.1654,10.25,9.7987,9.9491,919100.0],["2014-10-06",9.9961,10.5792,9.9491,10.3723,1888300.0],["2014-10-07",10.2594,10.2971,9.8363,9.8457,1552900.0],["2014-10-08",9.7422,10.1748,9.3567,10.1654,1923800.0],["2014-10-09",9.9397,9.9397,8.7925,8.9147,2369300.0],["2014-10-10",8.7925,9.3379,8.5198,8.736,1499000.0],["2014-10-13",8.642,8.9147,7.9461,8.2094,2242600.0],["2014-10-14",8.2565,8.6702,7.8709,8.1718,1964900.0],["2014-10-15",7.9367,8.7925,7.711,8.7831,2005200.0],["2014-10-16",8.5856,9.9585,8.3881,9.4507,2178800.0],["2014-10-17",9.7234,10.0055,8.7925,8.8301,1306200.0],["2014-10-20",8.7831,9.1028,8.5386,8.9899,697700.0],["2014-10-21",9.1498,9.6576,8.9147,9.1498,1171300.0],["2014-10-22",9.2156,9.3661,8.2565,8.2659,1534900.0],["2014-10-23",8.5198,8.8489,8.3223,8.7266,1429800.0],["2014-10-24",8.6608,8.6702,8.3693,8.5574,981900.0],["2014-10-27",8.3599,8.4351,7.8615,8.1342,1079300.0],["2014-10-28",8.2847,8.9053,8.106,8.8395,1178500.0],["2014-10-29",8.9241,9.3943,8.736,8.8865,1239300.0],["2014-10-30",8.7455,8.9899,8.1624,8.4351,1007700.0],["2014-10-31",8.4257,8.5668,7.8521,8.548,1651100.0],["2014-11-03",8.6514,9.0464,8.1436,8.2659,1514900.0],["2014-11-04",7.9367,7.9932,7.523,7.5794,1935400.0],["2014-11-05",7.6828,8.2941,7.57,8.1342,1244000.0],["2014-11-06",8.2377,8.3411,7.57,8.0966,1573100.0],["2014-11-07",8.0496,8.8865,8.0496,8.7549,1857000.0],["2014-11-10",8.8019,8.9993,8.1906,8.3693,2697900.0],["2014-11-11",8.3505,8.9993,8.3505,8.7737,1568000.0],["2014-11-12",8.6138,9.1122,8.5574,9.0934,2216600.0],["2014-11-13",8.9429,9.0934,8.6138,8.736,2592600.0],["2014-11-14",8.7265,9.3159,8.6885,9.2399,1415000.0],["2014-11-17",9.0497,9.2494,8.8881,9.1353,2315400.0],["2014-11-18",9.1068,9.3444,8.8501,9.1733,1766600.0],["2014-11-19",9.2304,9.2399,8.7646,8.9927,1514100.0],["2014-11-20",9.0117,9.6391,9.0117,9.506,1173000.0],["2014-11-21",9.8102,10.2475,9.7437,10.1619,1767700.0],["2014-11-24",10.0764,10.219,9.506,9.6771,1474900.0],["2014-11-25",9.8007,10.0003,9.1638,9.3254,1504300.0],["2014-11-26",9.2113,9.2113,8.6505,8.736,2208000.0],["2014-11-28",8.0136,8.0231,7.1485,7.158,2132200.0],["2014-12-01",7.0725,7.3101,6.1789,6.7683,2814500.0],["2014-12-02",6.6732,7.044,6.3595,6.4451,2531900.0],["2014-12-03",6.4641,7.0725,6.4451,6.7113,2549700.0],["2014-12-04",6.5211,6.6827,6.1789,6.1884,2820500.0],["2014-12-05",6.2169,6.3595,6.1314,6.1694,2798600.0],["2014-12-08",6.0458,6.0744,5.3044,5.5325,3043700.0],["2014-12-09",5.4945,6.3785,5.4755,6.293,2880500.0],["2014-12-10",5.9032,5.9413,5.4184,5.6751,2148400.0],["2014-12-11",5.6941,5.8462,5.542,5.6086,1475200.0],["2014-12-12",5.4565,5.7226,5.3139,5.3994,2216100.0],["2014-12-15",5.5135,5.6941,5.1618,5.2188,2686700.0],["2014-12-16",5.1428,5.7987,5.0762,5.542,2407700.0],["2014-12-17",5.5895,6.6067,5.5895,6.4071,3072800.0],["2014-12-18",6.6352,7.1485,6.0934,6.3976,3293100.0],["2014-12-19",6.4641,7.4908,6.4166,7.2531,5775100.0],["2014-12-22",7.0915,7.3101,6.6447,7.1485,2758500.0],["2014-12-23",7.2341,7.5573,7.1866,7.2911,2856200.0],["2014-12-24",7.139,7.4432,7.0535,7.1771,1098500.0],["2014-12-26",7.2341,7.4052,7.0059,7.12,1154900.0],["2014-12-29",7.2721,7.4812,7.158,7.3387,1592400.0],["2014-12-30",7.2246,7.4052,7.063,7.063,1106000.0],["2014-12-31",6.9299,7.0725,6.5972,6.9774,1434700.0],["2015-01-02",6.9204,7.1105,6.6447,7.063,1583100.0],["2015-01-05",6.8443,6.8538,6.35,6.3976,1525800.0],["2015-01-06",6.3025,6.4261,5.8557,5.9413,1998700.0],["2015-01-07",6.1504,6.369,5.7702,5.8937,1597200.0],["2015-01-08",6.2169,6.312,5.8652,5.9413,2447900.0],["2015-01-09",5.9508,6.0363,5.6656,5.8082,2109700.0],["2015-01-12",5.6466,5.7797,5.4945,5.7321,1355000.0],["2015-01-13",5.7226,5.9128,5.5135,5.6656,1678300.0],["2015-01-14",5.561,5.8747,5.4374,5.8272,2523600.0],["2015-01-15",6.0363,6.0648,5.561,5.58,1551600.0],["2015-01-16",5.6371,5.8557,5.4279,5.58,3743200.0],["2015-01-20",5.5135,5.5705,5.1142,5.4279,2369500.0],["2015-01-21",5.523,5.58,5.2949,5.4089,2222800.0],["2015-01-22",5.4565,5.5325,5.1903,5.3519,1684200.0],["2015-01-23",5.3519,5.447,5.2283,5.2758,1166500.0],["2015-01-26",5.3139,5.3519,5.1238,5.1523,2330200.0],["2015-01-27",5.1047,5.3614,5.0952,5.2473,3028900.0],["2015-01-28",5.2283,5.2283,4.8671,4.8861,2475500.0],["2015-01-29",4.9621,4.9907,4.5629,4.7245,2370200.0],["2015-01-30",4.6865,4.9431,4.6009,4.8101,2688000.0],["2015-02-02",4.8861,5.2758,4.8101,5.2473,2418400.0],["2015-02-03",5.4279,6.0934,5.4089,5.9413,6373800.0],["2015-02-04",5.8462,5.8937,5.0762,5.1713,3811100.0],["2015-02-05",5.2473,5.6941,5.2283,5.6276,2665900.0],["2015-02-06",5.7702,6.1124,5.7036,5.9983,3888900.0],["2015-02-09",6.1219,6.8253,6.1219,6.293,4687100.0],["2015-02-10",6.3025,6.369,5.7511,5.9508,2391400.0],["2015-02-11",5.7607,5.8557,5.5135,5.6846,2490800.0],["2015-02-12",5.9698,6.0648,5.7892,5.8367,2539500.0],["2015-02-13",6.0363,6.369,6.0173,6.2265,3122000.0],["2015-02-17",6.1599,6.3785,6.0458,6.35,2202600.0],["2015-02-18",6.255,6.3215,5.9888,6.0363,2085300.0],["2015-02-19",5.8462,6.1884,5.7036,6.0173,2113700.0],["2015-02-20",6.0363,6.1409,5.8462,5.9413,1640000.0],["2015-02-23",5.8462,6.0173,5.7226,5.8082,1879800.0],["2015-02-24",5.9128,5.9698,5.5895,5.6656,2462500.0],["2015-02-25",5.7892,5.8842,5.4184,5.8272,3304300.0],["2015-02-26",5.7416,5.7702,5.561,5.6276,1924600.0],["2015-02-27",5.6846,5.7511,5.6086,5.6751,1866800.0],["2015-03-02",5.6181,5.6751,5.466,5.5515,2132200.0],["2015-03-03",5.5705,5.7987,5.4945,5.5325,2933000.0],["2015-03-04",5.5135,5.58,5.3614,5.542,1696800.0],["2015-03-05",5.3709,5.9793,5.2378,5.9223,4308500.0],["2015-03-06",5.7607,6.1599,5.7131,6.0363,2845300.0],["2015-03-09",6.0363,6.1694,5.8272,5.8557,3210100.0],["2015-03-10",5.7607,5.9032,5.4375,5.523,3071300.0],["2015-03-11",5.5705,5.6751,5.2568,5.3709,2586300.0],["2015-03-12",5.4089,5.4565,5.1428,5.2758,2193700.0],["2015-03-13",5.1428,5.1903,4.8101,5.0382,2991200.0],["2015-03-16",4.9812,4.9812,4.7625,4.8956,2153900.0],["2015-03-17",4.8576,4.8956,4.6104,4.677,2591800.0],["2015-03-18",4.5819,4.8956,4.4013,4.8861,4683800.0],["2015-03-19",4.753,4.9146,4.5249,4.8576,4688300.0],["2015-03-20",4.9241,5.0477,4.772,4.791,3207200.0],["2015-03-23",4.753,4.9621,4.696,4.696,2766400.0],["2015-03-24",4.753,4.8291,4.6675,4.8005,2529900.0],["2015-03-25",4.8291,5.0287,4.753,4.9907,3027400.0],["2015-03-26",5.1428,5.3329,4.9907,5.1618,2549100.0],["2015-03-27",5.0287,5.0572,4.8861,4.9146,1884300.0],["2015-03-30",4.9526,5.0002,4.7435,4.8766,1847700.0],["2015-03-31",4.8005,4.9812,4.7625,4.8576,1655900.0],["2015-04-01",4.8766,5.0477,4.8671,4.9621,2218400.0],["2015-04-02",4.9146,5.0952,4.8576,5.0857,2385500.0],["2015-04-06",5.1523,5.6086,5.1142,5.6086,2801500.0],["2015-04-07",5.523,6.1314,5.504,5.7321,5047100.0],["2015-04-08",5.7321,5.8652,5.4184,5.447,3618200.0],["2015-04-09",5.504,5.6276,5.3234,5.5515,3324000.0],["2015-04-10",5.58,5.7416,5.5705,5.6181,1186800.0],["2015-04-13",5.7036,5.8082,5.6276,5.7512,1903800.0],["2015-04-14",5.7797,6.0648,5.7702,6.0363,3069100.0],["2015-04-15",6.0839,6.5497,6.0744,6.5116,4886300.0],["2015-04-16",6.4166,6.7113,6.0839,6.5211,3062100.0],["2015-04-17",6.4641,6.6257,6.3025,6.4071,2345700.0],["2015-04-20",6.4166,6.7113,6.369,6.4356,2945500.0],["2015-04-21",6.4546,6.5687,5.9793,6.0173,2752900.0],["2015-04-22",6.0268,6.1599,5.8272,5.9603,2315900.0],["2015-04-23",6.0173,6.2074,6.0078,6.0458,1931700.0],["2015-04-24",6.0363,6.0839,5.9032,5.9508,1578700.0],["2015-04-27",5.9413,5.9888,5.561,5.5895,4246300.0],["2015-04-28",5.5705,5.7416,5.561,5.6371,2406800.0],["2015-04-29",5.6086,6.1314,5.5705,5.9983,3152900.0],["2015-04-30",6.0553,6.1599,5.8557,6.1124,2928400.0],["2015-05-01",6.0173,6.1029,5.8177,5.9032,3213900.0],["2015-05-04",5.9128,6.1029,5.8937,6.0078,2545400.0],["2015-05-05",6.1979,6.3785,6.0934,6.1409,3357500.0],["2015-05-06",6.3025,6.3215,5.7226,5.8842,4356500.0],["2015-05-07",5.7511,5.8462,5.4184,5.447,5305500.0],["2015-05-08",5.5515,5.7226,5.2568,5.7131,3631800.0],["2015-05-11",5.7511,5.7607,5.466,5.504,2504100.0],["2015-05-12",5.523,5.6466,5.447,5.5705,2233800.0],["2015-05-13",5.6561,5.6846,5.4184,5.4945,2058700.0],["2015-05-14",5.5135,5.5895,5.2758,5.3044,2418400.0],["2015-05-15",5.2663,5.4565,5.1047,5.4184,2164200.0],["2015-05-18",5.4089,5.4184,5.2093,5.2854,1803300.0],["2015-05-19",5.2663,5.3234,4.9336,4.9336,2358000.0],["2015-05-20",4.9431,5.0002,4.8005,4.8956,2411300.0],["2015-05-21",4.9621,5.1713,4.9241,5.1523,1795100.0],["2015-05-22",5.0667,5.2093,5.0097,5.0572,1406900.0],["2015-05-26",4.9431,5.0192,4.8386,4.8576,1790600.0],["2015-05-27",4.8481,5.0667,4.8386,4.9241,1266200.0],["2015-05-28",4.8481,4.9812,4.8386,4.9336,1254900.0],["2015-05-29",4.9431,5.1998,4.9431,5.1428,1476900.0],["2015-06-01",5.1523,5.1713,4.9717,5.0097,1047300.0],["2015-06-02",5.0382,5.2758,5.0382,5.2093,1166800.0],["2015-06-03",5.1428,5.2473,4.9907,5.0667,1135200.0],["2015-06-04",4.9907,5.0667,4.9431,4.9717,981500.0],["2015-06-05",4.8956,5.1333,4.8861,5.0192,1362800.0],["2015-06-08",4.9907,5.0477,4.9336,5.0287,1118300.0],["2015-06-09",5.1047,5.2188,5.0572,5.1047,894800.0],["2015-06-10",5.1713,5.2188,5.1238,5.2093,735600.0],["2015-06-11",5.1903,5.2568,5.0287,5.1333,1313700.0],["2015-06-12",5.0952,5.0952,4.9526,5.0287,767900.0],["2015-06-15",4.9907,5.1808,4.9526,5.0952,925300.0],["2015-06-16",5.0667,5.1333,5.0477,5.1238,499700.0],["2015-06-17",5.1523,5.2758,5.0952,5.1428,951600.0],["2015-06-18",5.1523,5.2568,5.0477,5.1523,1087500.0],["2015-06-19",5.1428,5.2758,5.0762,5.2188,1551800.0],["2015-06-22",5.2283,5.4279,5.1333,5.3424,1717800.0],["2015-06-23",5.3329,5.447,5.2473,5.3899,1064600.0],["2015-06-24",5.3804,5.466,5.3424,5.3994,1376000.0],["2015-06-25",5.3614,5.4945,5.2663,5.4565,1029700.0],["2015-06-26",5.4279,5.4755,5.2949,5.3899,1729000.0],["2015-06-29",5.2758,5.3044,5.0952,5.1047,957000.0],["2015-06-30",5.1903,5.2473,5.0477,5.2093,986400.0],["2015-07-01",5.1523,5.1998,4.8861,4.9051,1458300.0],["2015-07-02",5.0097,5.0857,4.8671,4.8861,849300.0],["2015-07-06",4.8196,4.8481,4.5344,4.5724,2142100.0],["2015-07-07",4.5154,4.734,4.2302,4.6104,2809400.0],["2015-07-08",4.5154,4.6009,4.2017,4.3157,2009800.0],["2015-07-09",4.4583,4.6104,4.3728,4.5154,2156400.0],["2015-07-10",4.6009,4.658,4.4013,4.4393,976600.0],["2015-07-13",4.4203,4.6009,4.2872,4.4298,664800.0],["2015-07-14",4.3633,4.6865,4.3633,4.6675,893100.0],["2015-07-15",4.5914,4.7435,4.3443,4.3728,935200.0],["2015-07-16",4.4108,4.5629,4.2397,4.3252,1008300.0],["2015-07-17",4.3252,4.3252,4.1827,4.2112,755300.0],["2015-07-20",4.2112,4.2492,3.964,4.0876,1248300.0],["2015-07-21",4.1446,4.3633,4.0876,4.2587,1074500.0],["2015-07-22",4.2587,4.2587,3.964,4.1446,1317300.0],["2015-07-23",4.2112,4.3062,4.002,4.2967,1071200.0],["2015-07-24",4.2872,4.2872,3.9735,4.0591,978600.0],["2015-07-27",3.9545,3.9735,3.7549,3.7929,926100.0],["2015-07-28",3.8214,3.888,3.6503,3.6883,1486200.0],["2015-07-29",3.6693,3.8785,3.5172,3.8785,2406700.0],["2015-07-30",3.8404,3.869,3.7074,3.8309,1279700.0],["2015-07-31",3.8214,3.8404,3.5077,3.5838,1088100.0],["2015-08-03",3.5077,3.5172,3.2416,3.2701,1283800.0],["2015-08-04",3.2986,3.3841,3.213,3.2796,1128100.0],["2015-08-05",3.3651,3.3841,3.0229,3.0419,979600.0],["2015-08-06",2.9564,3.5838,2.8993,3.5077,2833900.0],["2015-08-07",3.4792,3.5933,3.0514,3.1275,1386800.0],["2015-08-10",3.194,3.4222,3.0514,3.4032,649900.0],["2015-08-11",3.2796,3.3271,3.156,3.2986,767200.0],["2015-08-12",3.2796,3.4697,3.2796,3.4032,749200.0],["2015-08-13",3.3081,3.3461,3.1465,3.2321,839900.0],["2015-08-14",3.2321,3.3651,3.137,3.175,713900.0],["2015-08-17",3.1085,3.2511,3.0704,3.2225,608300.0],["2015-08-18",3.1845,3.213,3.0609,3.1845,704700.0],["2015-08-19",3.1275,3.175,2.9279,2.9754,1005400.0],["2015-08-20",2.9564,3.0229,2.8423,2.8803,1062900.0],["2015-08-21",2.8233,2.9279,2.6617,2.6807,1665000.0],["2015-08-24",2.3955,2.7758,2.386,2.5761,1136200.0],["2015-08-25",3.08,3.08,2.5476,2.5571,1049400.0],["2015-08-26",2.6142,2.7187,2.4906,2.6997,931800.0],["2015-08-27",2.7948,2.9564,2.7567,2.8423,1447400.0],["2015-08-28",2.8993,3.3271,2.8518,3.0609,3082600.0],["2015-08-31",2.9849,3.4032,2.8993,3.3937,1942200.0],["2015-09-01",3.4032,3.6503,3.3271,3.3651,2096700.0],["2015-09-02",3.4317,3.4792,3.0704,3.3271,1046700.0],["2015-09-03",3.3651,3.4697,3.194,3.2606,1262900.0],["2015-09-04",3.213,3.4317,3.1655,3.4222,818700.0],["2015-09-08",3.4032,3.4792,3.194,3.3556,1106200.0],["2015-09-09",3.4032,3.5362,3.156,3.1845,1298300.0],["2015-09-10",3.1845,3.2321,3.0324,3.08,1028300.0],["2015-09-11",3.0134,3.0704,2.8708,2.9279,1050100.0],["2015-09-14",2.9659,2.9849,2.8518,2.9184,483200.0],["2015-09-15",2.8708,3.3081,2.8708,3.1085,1682600.0],["2015-09-16",3.213,3.4887,3.213,3.4317,1674600.0],["2015-09-17",3.3841,3.6598,3.3366,3.5743,1803400.0],["2015-09-18",3.4507,3.4982,3.3556,3.4982,1899100.0],["2015-09-21",3.5172,3.6218,3.4412,3.4697,1059400.0],["2015-09-22",3.3651,3.5458,3.3081,3.3651,680000.0],["2015-09-23",3.4127,3.4222,3.194,3.2511,763000.0],["2015-09-24",3.1845,3.2986,3.0704,3.2416,737400.0],["2015-09-25",3.2796,3.2796,3.0134,3.0895,1055300.0],["2015-09-28",3.0324,3.0895,2.9088,2.9374,680500.0],["2015-09-29",3.175,3.2796,2.8708,2.8898,1182900.0],["2015-09-30",2.9088,2.9374,2.7567,2.8518,983100.0],["2015-10-01",2.9184,3.0229,2.7282,2.7567,1224500.0],["2015-10-02",2.7092,2.8043,2.6617,2.7567,1464500.0],["2015-10-05",2.8803,2.9944,2.7948,2.9754,1794500.0],["2015-10-06",2.9849,3.3461,2.9279,3.2511,2306200.0],["2015-10-07",3.3271,3.4412,3.0514,3.2225,1872700.0],["2015-10-08",3.213,3.4507,3.1845,3.4507,1913800.0],["2015-10-09",3.5172,3.5172,3.2511,3.4127,1790000.0],["2015-10-12",3.4127,3.4127,3.0895,3.213,1352000.0],["2015-10-13",3.1845,3.2416,3.0514,3.118,914700.0],["2015-10-14",3.08,3.137,2.9944,3.0324,824100.0],["2015-10-15",3.0039,3.3081,2.9088,3.2986,2416100.0],["2015-10-16",3.3176,3.3651,3.1655,3.3271,828400.0],["2015-10-19",3.2606,3.3176,3.1655,3.2416,739100.0],["2015-10-20",3.2796,3.4032,3.213,3.3176,958200.0],["2015-10-21",3.213,3.2606,3.156,3.213,1201100.0],["2015-10-22",3.2511,3.4032,3.1845,3.2511,988500.0],["2015-10-23",3.2321,3.3651,3.1655,3.2796,813100.0],["2015-10-26",3.2701,3.2891,3.1465,3.1655,699800.0],["2015-10-27",3.137,3.156,2.9184,2.9469,1380700.0],["2015-10-28",2.9754,3.1655,2.9564,3.118,1552100.0],["2015-10-29",3.099,3.2511,3.0609,3.1085,932900.0],["2015-10-30",3.137,3.1655,3.0134,3.099,1502100.0],["2015-11-02",3.0514,3.2606,3.0514,3.099,1297400.0],["2015-11-03",3.1465,3.3366,3.08,3.2796,1312000.0],["2015-11-04",3.2986,3.3937,3.1465,3.194,1517500.0],["2015-11-05",3.213,3.6313,3.1275,3.5933,2976700.0],["2015-11-06",3.4982,3.5553,3.3651,3.5267,1082400.0],["2015-11-09",3.4982,3.7169,3.4982,3.6123,850300.0],["2015-11-10",3.6123,3.8024,3.5743,3.7264,1019900.0],["2015-11-11",3.7074,3.7074,3.2225,3.2511,1518000.0],["2015-11-12",3.194,3.2796,3.099,3.118,787500.0],["2015-11-13",3.08,3.2701,3.0134,3.1655,795200.0],["2015-11-16",3.2225,3.4602,3.2035,3.4127,1207800.0],["2015-11-17",3.4032,3.4032,3.213,3.2701,963700.0],["2015-11-18",3.2986,3.4697,3.2416,3.4032,1227800.0],["2015-11-19",3.3081,3.3366,3.1845,3.2416,1057000.0],["2015-11-20",3.2606,3.3556,3.1655,3.213,799900.0],["2015-11-23",3.213,3.3841,3.1845,3.2606,1021700.0],["2015-11-24",3.3081,3.4507,3.2891,3.4412,770200.0],["2015-11-25",3.3841,3.5267,3.3176,3.4887,589600.0],["2015-11-27",3.3937,3.4887,3.3081,3.3461,344800.0],["2015-11-30",3.3746,3.5648,3.3746,3.5648,1303700.0],["2015-12-01",3.5553,3.6123,3.4317,3.4507,724200.0],["2015-12-02",3.3937,3.5077,3.3366,3.4032,924600.0],["2015-12-03",3.4317,3.5553,3.3556,3.4222,822000.0],["2015-12-04",3.3841,3.3937,3.1845,3.2511,1490000.0],["2015-12-07",3.1655,3.2511,3.0514,3.2035,1337200.0],["2015-12-08",3.1465,3.1845,2.9659,2.9944,1290900.0],["2015-12-09",3.0324,3.1275,2.9374,2.9944,1281700.0],["2015-12-10",2.9849,3.0419,2.8803,3.0039,781100.0],["2015-12-11",2.9754,2.9944,2.7663,2.7663,1618500.0],["2015-12-14",2.7567,2.7853,2.5096,2.5286,1894500.0],["2015-12-15",2.6237,2.6997,2.5476,2.6807,1329800.0],["2015-12-16",2.7187,2.7568,2.5666,2.5951,1163000.0],["2015-12-17",2.6142,2.6142,2.367,2.367,1906800.0],["2015-12-18",2.348,2.3765,2.1008,2.1579,1820700.0],["2015-12-21",2.1294,2.1389,1.9963,2.0153,1275700.0],["2015-12-22",2.0248,2.0438,1.9487,1.9773,1575700.0],["2015-12-23",2.0438,2.3005,2.0438,2.2814,1793900.0],["2015-12-24",2.31,2.5381,2.2814,2.4906,1145100.0],["2015-12-28",2.4431,2.4431,2.2339,2.2529,785900.0],["2015-12-29",2.367,2.3955,2.2339,2.2434,1227500.0],["2015-12-30",2.1198,2.1864,2.0438,2.1103,982900.0],["2015-12-31",2.1198,2.2434,2.0438,2.1959,1401300.0],["2016-01-04",2.3195,2.4335,2.1579,2.2529,1947800.0],["2016-01-05",2.2149,2.2339,2.0248,2.1008,1945700.0],["2016-01-06",2.0343,2.0533,1.9963,2.0153,763200.0],["2016-01-07",1.9297,1.9773,1.8347,1.8347,2068800.0],["2016-01-08",1.8917,1.9107,1.8061,1.8347,1940500.0],["2016-01-11",1.8347,1.8632,1.6065,1.6255,2741600.0],["2016-01-12",1.6826,1.7016,1.597,1.616,1356400.0],["2016-01-13",1.616,1.6826,1.4734,1.4829,1983000.0],["2016-01-14",1.502,1.5685,1.4259,1.521,1444800.0],["2016-01-15",1.4164,1.5115,1.3974,1.4829,1526800.0],["2016-01-19",1.502,1.502,1.3308,1.3404,2025400.0],["2016-01-20",1.3308,1.3404,1.1692,1.3213,1691000.0],["2016-01-21",1.3499,1.578,1.3404,1.4829,1347500.0],["2016-01-22",1.6826,1.7111,1.578,1.597,1471100.0],["2016-01-25",1.616,1.635,1.4544,1.5305,1221100.0],["2016-01-26",1.559,1.6255,1.502,1.616,890900.0],["2016-01-27",1.597,1.7016,1.5305,1.6065,908900.0],["2016-01-28",1.7586,1.7871,1.635,1.7206,1268100.0],["2016-01-29",1.7681,1.9012,1.7681,1.8537,1128900.0],["2016-02-01",1.8061,1.8252,1.5875,1.6255,1288700.0],["2016-02-02",1.578,1.5875,1.4924,1.521,788700.0],["2016-02-03",1.597,1.7586,1.5305,1.7111,1272600.0],["2016-02-04",1.7111,1.8537,1.6731,1.7111,1329700.0],["2016-02-05",1.7111,1.7396,1.616,1.6255,586100.0],["2016-02-08",1.5685,1.616,1.5115,1.5685,1086600.0],["2016-02-09",1.5685,1.578,1.4069,1.502,1170300.0],["2016-02-10",1.6065,1.7111,1.502,1.5495,1268500.0],["2016-02-11",1.521,1.5305,1.4164,1.4639,1359300.0],["2016-02-12",1.5115,1.5875,1.4829,1.54,1295100.0],["2016-02-16",1.616,1.616,1.4639,1.521,908100.0],["2016-02-17",1.5685,1.6636,1.5115,1.616,976300.0],["2016-02-18",1.7111,1.7206,1.559,1.5685,761300.0],["2016-02-19",1.5685,1.5685,1.4639,1.4829,1209500.0],["2016-02-22",1.54,1.578,1.5115,1.5305,1137700.0],["2016-02-23",1.559,1.559,1.4259,1.4639,879000.0],["2016-02-24",1.4354,1.521,1.4069,1.4829,1061300.0],["2016-02-25",1.4544,1.54,1.4354,1.5305,668800.0],["2016-02-26",1.6065,1.6065,1.502,1.5305,1388700.0],["2016-02-29",1.559,1.7301,1.5495,1.7301,1991100.0],["2016-03-01",1.7966,2.2624,1.7586,2.0628,3885600.0],["2016-03-02",1.9582,2.6142,1.9487,2.4906,3974900.0],["2016-03-03",2.5191,2.6902,2.3195,2.5286,2556700.0],["2016-03-04",2.6617,3.1275,2.5381,2.7282,3913900.0],["2016-03-07",3.0134,3.1845,2.8993,3.1845,3444900.0],["2016-03-08",3.3176,3.3271,2.5286,2.6427,3781900.0],["2016-03-09",3.0134,3.1845,2.8898,2.9659,2882900.0],["2016-03-10",2.8898,2.8993,2.6142,2.7377,2289900.0],["2016-03-11",3.0895,3.0895,2.6617,2.7282,3444600.0],["2016-03-14",2.6047,2.6617,2.4335,2.443,2551000.0],["2016-03-15",2.3575,2.386,2.1389,2.2244,2380100.0],["2016-03-16",2.329,2.5856,2.329,2.5191,1980900.0],["2016-03-17",2.6617,2.7948,2.5951,2.6427,2901400.0],["2016-03-18",2.7187,2.8518,2.4431,2.6237,4041500.0],["2016-03-21",2.5761,2.7282,2.5001,2.6047,1390200.0],["2016-03-22",2.5856,2.5856,2.4526,2.5001,1919200.0],["2016-03-23",2.405,2.4621,2.2339,2.31,2793600.0],["2016-03-24",2.1959,2.3195,2.0628,2.291,2241200.0],["2016-03-28",2.1389,2.2719,2.1198,2.1389,1770200.0],["2016-03-29",2.0533,2.1103,1.8157,2.0723,2129900.0],["2016-03-30",2.1389,2.2624,2.0723,2.0913,1779100.0],["2016-03-31",2.0628,2.1674,2.0438,2.0818,1222900.0],["2016-04-01",1.9963,2.0818,1.9392,1.9963,1122000.0],["2016-04-04",1.9677,2.0438,1.8347,1.8822,3148100.0],["2016-04-05",1.8822,1.9202,1.8347,1.8822,1139400.0],["2016-04-06",1.9012,2.0343,1.8917,1.9773,2480200.0],["2016-04-07",1.9487,1.9773,1.9012,1.9582,1157200.0],["2016-04-08",2.0533,2.0818,1.9963,2.0058,1752200.0],["2016-04-11",2.0723,2.0723,1.9582,2.0438,1816200.0],["2016-04-12",2.0438,2.4431,2.0248,2.4145,4368500.0],["2016-04-13",2.3765,2.3955,2.0913,2.2719,3399300.0],["2016-04-14",2.3005,2.3005,2.1864,2.1864,1247300.0],["2016-04-15",2.0913,2.1769,2.0248,2.0628,1737100.0],["2016-04-18",1.9677,2.0438,1.9012,2.0248,1718100.0],["2016-04-19",2.0533,2.1484,2.0438,2.0723,1441200.0],["2016-04-20",2.0438,2.1008,1.9963,2.0723,1531000.0],["2016-04-21",2.1103,2.1294,2.0248,2.0533,1069700.0],["2016-04-22",2.0818,2.1198,2.0533,2.1103,1439700.0],["2016-04-25",2.0723,2.2339,2.0438,2.2244,1792600.0],["2016-04-26",2.2434,2.3195,2.1484,2.2529,1675400.0],["2016-04-27",2.2624,2.4526,2.2624,2.4335,2532600.0],["2016-04-28",2.4906,2.6047,2.3765,2.424,2327500.0],["2016-04-29",2.5191,2.6047,2.1864,2.291,2458300.0],["2016-05-02",2.3005,2.3195,2.1103,2.1674,1781500.0],["2016-05-03",2.1294,2.1389,2.0248,2.0533,1948500.0],["2016-05-04",2.1103,2.2339,1.9773,2.1103,2304900.0],["2016-05-05",2.1484,2.4906,2.0723,2.2054,3456100.0],["2016-05-06",2.1674,2.291,2.1389,2.2529,1462100.0],["2016-05-09",2.3195,2.3195,2.1198,2.1484,1093300.0],["2016-05-10",2.1579,2.2339,2.0913,2.1864,1048700.0],["2016-05-11",2.1389,2.2339,2.0533,2.2149,1149100.0],["2016-05-12",2.2434,2.2719,2.1389,2.1579,878000.0],["2016-05-13",2.1008,2.1674,2.0723,2.1008,886400.0],["2016-05-16",2.1674,2.2054,1.9773,2.0438,2523400.0],["2016-05-17",2.0723,2.1389,2.0343,2.0438,1268300.0],["2016-05-18",2.0723,2.0818,1.9773,1.9868,1419300.0],["2016-05-19",1.9773,1.9773,1.8822,1.9202,1647700.0],["2016-05-20",1.9582,2.0723,1.9487,2.0533,1297800.0],["2016-05-23",2.0438,2.0438,1.9202,1.9677,1051500.0],["2016-05-24",1.9773,1.9963,1.9107,1.9773,1104900.0],["2016-05-25",1.9963,2.0723,1.9963,2.0533,1013100.0],["2016-05-26",2.0818,2.1198,2.0058,2.0628,877900.0],["2016-05-27",2.0913,2.0913,2.0058,2.0533,839800.0],["2016-05-31",2.0818,2.0913,2.0058,2.0058,1590500.0],["2016-06-01",1.9963,2.0343,1.9297,1.9677,1083400.0],["2016-06-02",1.9487,1.9773,1.9297,1.9582,547400.0],["2016-06-03",1.9677,1.9963,1.9487,1.9677,674300.0],["2016-06-06",1.9963,2.0248,1.9677,2.0248,936700.0],["2016-06-07",2.0438,2.0818,2.0058,2.0058,850500.0],["2016-06-08",2.0533,2.0913,2.0153,2.0533,1468300.0],["2016-06-09",2.0343,2.0628,2.0058,2.0343,627500.0],["2016-06-10",2.0058,2.0248,1.9582,1.9582,985200.0],["2016-06-13",1.9487,2.1103,1.9392,2.0438,2309900.0],["2016-06-14",1.9963,2.0628,1.9487,1.9677,842500.0],["2016-06-15",1.9677,2.0248,1.9487,2.0153,1827400.0],["2016-06-16",1.9773,1.9868,1.9487,1.9582,740000.0],["2016-06-17",2.0343,2.0438,1.9963,2.0438,1168900.0],["2016-06-20",2.0818,2.1294,2.0438,2.1008,1297800.0],["2016-06-21",2.0533,2.1198,2.0153,2.1103,662700.0],["2016-06-22",2.1198,2.1864,2.0913,2.1294,889600.0],["2016-06-23",2.1674,2.1959,2.1484,2.1864,671800.0],["2016-06-24",2.0628,2.1389,2.0153,2.1008,1420800.0],["2016-06-27",2.0723,2.0913,1.9677,1.9868,1506200.0],["2016-06-28",2.1008,2.1294,2.0438,2.0913,922600.0],["2016-06-29",2.1389,2.1864,2.0533,2.1579,826300.0],["2016-06-30",2.0913,2.2054,2.0818,2.2054,877900.0],["2016-07-01",2.1579,2.2339,2.1579,2.1674,477300.0],["2016-07-05",2.1198,2.1389,2.0628,2.0723,685200.0],["2016-07-06",2.0438,2.1579,2.0343,2.1579,684500.0],["2016-07-07",2.1769,2.2244,2.0628,2.0628,1344400.0],["2016-07-08",2.0723,2.1103,2.0438,2.0723,656500.0],["2016-07-11",2.0818,2.0818,2.0438,2.0628,522000.0],["2016-07-12",2.1198,2.1389,2.0628,2.1008,1255500.0],["2016-07-13",2.0913,2.1103,2.0343,2.0438,815800.0],["2016-07-14",2.0628,2.0913,2.0343,2.0343,483100.0],["2016-07-15",2.0723,2.0723,2.0248,2.0343,389700.0],["2016-07-18",2.0153,2.0343,1.9963,2.0058,556300.0],["2016-07-19",2.0153,2.0248,1.9868,1.9963,498100.0],["2016-07-20",1.9868,2.0438,1.9677,2.0343,459900.0],["2016-07-21",2.0438,2.0723,2.0058,2.0723,847800.0],["2016-07-22",2.0818,2.0818,1.9963,1.9963,884600.0],["2016-07-25",1.9963,2.0438,1.9677,1.9773,1069800.0],["2016-07-26",1.9677,1.9963,1.9487,1.9487,901300.0],["2016-07-27",1.9868,1.9868,1.8917,1.9012,1283700.0],["2016-07-28",1.8822,1.9487,1.8822,1.9392,653400.0],["2016-07-29",1.9582,1.9582,1.8822,1.8917,1451600.0],["2016-08-01",1.8917,1.8917,1.654,1.654,2346500.0],["2016-08-02",1.6731,1.8061,1.6731,1.7016,1290100.0],["2016-08-03",1.7206,1.7206,1.6445,1.7016,1228200.0],["2016-08-04",1.7111,1.7966,1.7016,1.7491,818300.0],["2016-08-05",1.7491,1.8727,1.6636,1.8632,1894900.0],["2016-08-08",1.9202,2.0153,1.8822,2.0058,2945800.0],["2016-08-09",2.0153,2.0248,1.9582,1.9773,1193100.0],["2016-08-10",1.9582,1.9773,1.9012,1.9012,764000.0],["2016-08-11",1.9107,1.9773,1.9012,1.9392,599000.0],["2016-08-12",1.9392,1.9773,1.9107,1.9392,707700.0],["2016-08-15",1.9868,1.9963,1.9202,1.9202,1080900.0],["2016-08-16",1.9392,1.9392,1.8252,1.8537,1465700.0],["2016-08-17",1.8632,1.8727,1.7681,1.7681,1412900.0],["2016-08-18",1.7681,1.8442,1.7681,1.7966,970600.0],["2016-08-19",1.8061,1.8347,1.7586,1.7776,1058700.0],["2016-08-22",1.7776,1.7966,1.7491,1.7966,1103800.0],["2016-08-23",1.7491,1.8252,1.7491,1.7966,708800.0],["2016-08-24",1.7681,1.7966,1.7491,1.7491,477200.0],["2016-08-25",1.7586,1.7586,1.7301,1.7301,438000.0],["2016-08-26",1.7301,1.7776,1.7016,1.7016,623600.0],["2016-08-29",1.7301,1.7396,1.6921,1.7206,485200.0],["2016-08-30",1.7206,1.7776,1.6731,1.6826,555900.0],["2016-08-31",1.6826,1.7111,1.6255,1.6255,1086300.0],["2016-09-01",1.616,1.635,1.5685,1.578,900800.0],["2016-09-02",1.6255,1.7111,1.6065,1.6826,888400.0],["2016-09-06",1.7586,1.7681,1.6636,1.6731,833400.0],["2016-09-07",1.6826,1.7206,1.6731,1.6731,396900.0],["2016-09-08",1.7206,1.7586,1.7016,1.7301,756100.0],["2016-09-09",1.7206,1.7301,1.635,1.635,813200.0],["2016-09-12",1.616,1.616,1.5305,1.5685,1179300.0],["2016-09-13",1.5685,1.616,1.4354,1.4449,1714800.0],["2016-09-14",1.4734,1.4924,1.4449,1.4544,1099600.0],["2016-09-15",1.5115,1.521,1.4639,1.521,710300.0],["2016-09-16",1.4924,1.521,1.4639,1.5115,742400.0],["2016-09-19",1.5115,1.6065,1.502,1.559,873500.0],["2016-09-20",1.578,1.5875,1.4924,1.521,445900.0],["2016-09-21",1.54,1.5685,1.5115,1.521,816000.0],["2016-09-22",1.521,1.5685,1.521,1.54,549000.0],["2016-09-23",1.521,1.578,1.521,1.521,1438300.0],["2016-09-26",1.5495,1.559,1.521,1.5495,373300.0],["2016-09-27",1.5305,1.5305,1.4829,1.4829,567300.0],["2016-09-28",1.5115,1.597,1.4829,1.578,1025100.0],["2016-09-29",1.6065,1.6921,1.578,1.654,1337100.0],["2016-09-30",1.6731,1.6826,1.597,1.6731,1083500.0],["2016-10-03",1.6826,1.6921,1.6065,1.6636,532500.0],["2016-10-04",1.6636,1.6731,1.559,1.559,618600.0],["2016-10-05",1.616,1.6445,1.5875,1.597,1287600.0],["2016-10-06",1.597,1.654,1.5685,1.5685,653300.0],["2016-10-07",1.5875,1.597,1.4734,1.5305,961200.0],["2016-10-10",1.54,1.597,1.5305,1.54,479500.0],["2016-10-11",1.5495,1.559,1.4639,1.4639,823100.0],["2016-10-12",1.4829,1.5115,1.4449,1.4449,957700.0],["2016-10-13",1.4734,1.5115,1.4544,1.502,616900.0],["2016-10-14",1.5115,1.54,1.4734,1.4734,411100.0],["2016-10-17",1.4164,1.4354,1.3594,1.3974,1762300.0],["2016-10-18",1.3974,1.4449,1.3879,1.3879,663700.0],["2016-10-19",1.3784,1.4544,1.3784,1.4259,958100.0],["2016-10-20",1.4259,1.4924,1.4259,1.4829,737200.0],["2016-10-21",1.4734,1.5115,1.4544,1.5115,628700.0],["2016-10-24",1.5305,1.54,1.4734,1.54,673400.0],["2016-10-25",1.521,1.5305,1.4734,1.4734,749400.0],["2016-10-26",1.4544,1.4829,1.4354,1.4639,639800.0],["2016-10-27",1.4829,1.4924,1.4639,1.4924,568700.0],["2016-10-28",1.4734,1.4924,1.4354,1.4354,653100.0],["2016-10-31",1.4259,1.4449,1.3784,1.3784,915400.0],["2016-11-01",1.3974,1.3974,1.3023,1.3404,1105000.0],["2016-11-02",1.3404,1.3594,1.2453,1.2833,1141500.0],["2016-11-03",1.2643,1.3784,1.2643,1.2833,909400.0],["2016-11-04",1.3023,1.3213,1.2548,1.3118,713500.0],["2016-11-07",1.3213,1.3689,1.2833,1.3308,816700.0],["2016-11-08",1.3308,1.3689,1.3118,1.3404,684500.0],["2016-11-09",1.2643,1.3879,1.2643,1.3594,777900.0],["2016-11-10",1.3499,1.3879,1.3499,1.3784,520000.0],["2016-11-11",1.3784,1.4734,1.3499,1.4734,1064500.0],["2016-11-14",1.4734,1.4734,1.4259,1.4734,633100.0],["2016-11-15",1.4924,1.5875,1.4829,1.5685,930400.0],["2016-11-16",1.559,1.5875,1.4924,1.4924,674700.0],["2016-11-17",1.5305,1.5305,1.3974,1.4544,1056300.0],["2016-11-18",1.4639,1.521,1.3974,1.4164,781400.0],["2016-11-21",1.4924,1.559,1.4449,1.5495,814900.0],["2016-11-22",1.5495,1.559,1.502,1.559,618500.0],["2016-11-23",1.559,1.616,1.521,1.616,811400.0],["2016-11-25",1.616,1.616,1.5305,1.5495,492000.0],["2016-11-28",1.5495,1.578,1.521,1.521,886200.0],["2016-11-29",1.502,1.5115,1.4544,1.4544,693500.0],["2016-11-30",1.654,1.654,1.559,1.6065,2081000.0],["2016-12-01",1.6826,2.1579,1.6636,1.9963,7875800.0],["2016-12-02",1.9392,1.9582,1.7776,1.7966,3074500.0],["2016-12-05",1.8917,2.0248,1.8442,1.9963,2831500.0],["2016-12-06",1.8822,1.9963,1.8442,1.9107,2517900.0],["2016-12-07",1.9107,1.9392,1.8252,1.8537,4535000.0],["2016-12-08",1.8632,1.8822,1.8061,1.8442,1631700.0],["2016-12-09",1.8822,1.8917,1.8347,1.8727,2374800.0],["2016-12-12",2.0723,2.2434,1.9582,2.1198,8149900.0],["2016-12-13",2.1674,2.2434,2.0438,2.1769,3039300.0],["2016-12-14",2.1579,2.2434,2.0913,2.1959,2872500.0],["2016-12-15",2.1959,2.405,2.1579,2.386,3887100.0],["2016-12-16",2.424,2.6142,2.424,2.5381,4299400.0],["2016-12-19",2.6142,2.9374,2.5666,2.8708,6164200.0],["2016-12-20",2.9944,3.2986,2.7948,2.8803,9911000.0],["2016-12-21",3.0134,3.0324,2.4526,2.7663,7031800.0],["2016-12-22",2.6712,2.9374,2.6617,2.7758,2979100.0],["2016-12-23",2.7758,2.8518,2.6807,2.7567,1959500.0],["2016-12-27",2.8518,2.8803,2.7567,2.7853,2287600.0],["2016-12-28",2.8328,2.8423,2.7282,2.7663,1444600.0],["2016-12-29",2.7377,2.7663,2.6617,2.7282,1259100.0],["2016-12-30",2.7092,2.7472,2.5951,2.6332,2136800.0],["2017-01-03",2.7567,2.8328,2.5951,2.7092,2824700.0],["2017-01-04",2.7377,2.8043,2.6902,2.7948,1593800.0],["2017-01-05",2.8328,2.8993,2.7663,2.7663,1398400.0],["2017-01-06",2.8613,3.0609,2.8138,3.0324,5585500.0],["2017-01-09",3.0229,3.2225,2.8518,3.0039,3791800.0],["2017-01-10",3.08,3.175,2.9849,3.0514,2075600.0],["2017-01-11",3.1085,3.137,2.9944,3.0609,2265200.0],["2017-01-12",3.1275,3.175,3.0419,3.1085,1767300.0],["2017-01-13",3.0609,3.137,3.0419,3.0704,1412200.0],["2017-01-17",3.1085,3.137,3.0324,3.0324,1943500.0],["2017-01-18",3.0229,3.0609,2.8518,3.0229,1833900.0],["2017-01-19",3.0419,3.08,2.9659,2.9944,1039000.0],["2017-01-20",3.0419,3.0704,2.9659,3.0039,1403200.0],["2017-01-23",3.0039,3.0229,2.8993,2.9279,1687800.0],["2017-01-24",2.9374,2.9469,2.7853,2.9184,1789100.0],["2017-01-25",2.9088,2.9469,2.8898,2.9184,1314900.0],["2017-01-26",2.9564,3.0134,2.9279,2.9754,1601900.0],["2017-01-27",2.9659,2.9659,2.8423,2.8993,1470300.0],["2017-01-30",2.8803,2.8803,2.6902,2.7567,1884200.0],["2017-01-31",2.7377,2.7853,2.6712,2.7567,1543700.0],["2017-02-01",2.7567,2.7853,2.6997,2.7377,1220100.0],["2017-02-02",2.7377,2.8043,2.6997,2.7187,1126000.0],["2017-02-03",2.7567,2.8043,2.6997,2.7377,969700.0],["2017-02-06",2.7377,2.7948,2.7092,2.7377,1024000.0],["2017-02-07",2.7187,2.7567,2.6047,2.6047,1635300.0],["2017-02-08",2.5856,2.6332,2.5001,2.5571,1765700.0],["2017-02-09",2.5951,2.6332,2.5761,2.6237,1109300.0],["2017-02-10",2.6617,2.7377,2.6522,2.6902,1232500.0],["2017-02-13",2.6712,2.6997,2.6142,2.6902,1219500.0],["2017-02-14",2.6997,2.7092,2.6332,2.6807,941200.0],["2017-02-15",2.6427,2.6997,2.6142,2.6427,939200.0],["2017-02-16",2.6427,2.6712,2.6142,2.6332,831100.0],["2017-02-17",2.6237,2.6617,2.5951,2.6427,667900.0],["2017-02-21",2.6807,2.7377,2.6427,2.6522,1278000.0],["2017-02-22",2.6902,2.6902,2.5286,2.5476,1658000.0],["2017-02-23",2.5761,2.5856,2.4716,2.5001,1281200.0],["2017-02-24",2.443,2.4906,2.3955,2.443,1364100.0],["2017-02-27",2.4335,2.4906,2.3955,2.443,1123000.0],["2017-02-28",2.3955,2.4716,2.3765,2.386,1643400.0],["2017-03-01",2.4145,2.5381,2.4145,2.4906,1801300.0],["2017-03-02",2.6522,2.9279,2.5666,2.6522,6714200.0],["2017-03-03",2.6522,2.8708,2.6522,2.7663,1843100.0],["2017-03-06",2.8043,2.8043,2.6712,2.7187,1412700.0],["2017-03-07",2.7853,2.8233,2.6902,2.7092,1347600.0],["2017-03-08",2.6807,2.7663,2.5761,2.5951,1666600.0],["2017-03-09",2.5666,2.6237,2.4621,2.5476,2697100.0],["2017-03-10",2.5571,2.6142,2.5191,2.5476,1453200.0],["2017-03-13",2.5476,2.6427,2.5191,2.5381,1301500.0],["2017-03-14",2.5096,2.5286,2.405,2.4906,1472200.0],["2017-03-15",2.5001,2.7282,2.4716,2.6997,1800700.0],["2017-03-16",2.6997,2.7948,2.6807,2.7282,1490000.0],["2017-03-17",2.7567,2.7948,2.6807,2.6902,1799300.0],["2017-03-20",2.6807,2.7377,2.6522,2.7282,779500.0],["2017-03-21",2.7282,2.7758,2.6427,2.6712,1189000.0],["2017-03-22",2.6427,2.6712,2.5761,2.6237,971900.0],["2017-03-23",2.6237,2.7472,2.6047,2.6997,885700.0],["2017-03-24",2.6997,2.7472,2.6332,2.6617,720300.0],["2017-03-27",2.6332,2.7092,2.5666,2.6807,848600.0],["2017-03-28",2.7092,2.7282,2.6142,2.6617,1286400.0],["2017-03-29",2.6427,2.6997,2.6142,2.6237,1362000.0],["2017-03-30",2.6427,2.7282,2.6237,2.6332,1372700.0],["2017-03-31",2.6332,2.6997,2.6237,2.6332,1055500.0],["2017-04-03",2.6237,2.6522,2.5191,2.5476,1583600.0],["2017-04-04",2.5476,2.6332,2.5286,2.5381,1128700.0],["2017-04-05",2.5951,2.6522,2.5001,2.5096,1915300.0],["2017-04-06",2.5571,2.6047,2.5191,2.6047,1107000.0],["2017-04-07",2.6617,2.6712,2.5476,2.5666,1138500.0],["2017-04-10",2.5666,2.6047,2.5571,2.5761,615100.0],["2017-04-11",2.5571,2.5761,2.5286,2.5571,684800.0],["2017-04-12",2.5571,2.6522,2.5096,2.5096,1774100.0],["2017-04-13",2.5001,2.5381,2.348,2.367,1573400.0],["2017-04-17",2.367,2.4145,2.3385,2.3955,1064400.0],["2017-04-18",2.367,2.386,2.31,2.329,1090100.0],["2017-04-19",2.329,2.3385,2.1674,2.1959,1631300.0],["2017-04-20",2.1959,2.1959,2.0628,2.0628,1653200.0],["2017-04-21",2.0628,2.0628,1.8632,1.9868,3549400.0],["2017-04-24",1.9963,2.0153,1.9392,1.9582,1146400.0],["2017-04-25",1.9582,1.9773,1.9107,1.9677,1375100.0],["2017-04-26",1.9677,2.0533,1.9392,1.9963,1126300.0],["2017-04-27",1.9963,1.9963,1.8822,1.9297,1248900.0],["2017-04-28",1.9487,1.9582,1.9202,1.9392,859500.0],["2017-05-01",1.9487,2.0153,1.9392,2.0058,1068300.0],["2017-05-02",2.0343,2.0438,1.8822,1.9012,1731500.0],["2017-05-03",1.9107,1.9297,1.7966,1.8061,2039900.0],["2017-05-04",1.9392,1.9963,1.7586,1.7871,3295800.0],["2017-05-05",1.8061,2.0438,1.7776,1.9963,2542000.0],["2017-05-08",2.0058,2.1294,1.9773,2.0723,1943200.0],["2017-05-09",2.0818,2.0818,1.9582,2.0058,1232900.0],["2017-05-10",2.0248,2.0628,1.9963,2.0058,862100.0],["2017-05-11",2.0343,2.0343,1.9582,2.0058,811600.0],["2017-05-12",2.0058,2.0343,1.9773,1.9963,766200.0],["2017-05-15",2.0723,2.1198,2.0533,2.0723,1054600.0],["2017-05-16",2.0723,2.1198,2.0533,2.1103,1013200.0],["2017-05-17",2.1103,2.1389,2.0628,2.0818,1033400.0],["2017-05-18",2.0628,2.1294,2.0438,2.0628,1099400.0],["2017-05-19",2.1103,2.2624,2.0818,2.1389,1947600.0],["2017-05-22",2.1864,2.348,2.1864,2.3385,1295100.0],["2017-05-23",2.3385,2.367,2.2529,2.2624,1355200.0],["2017-05-24",2.2814,2.31,2.1198,2.1294,1390500.0],["2017-05-25",2.1294,2.2244,1.9963,2.0153,2137100.0],["2017-05-26",2.0438,2.0438,1.9677,2.0343,1274900.0],["2017-05-30",1.9963,2.0058,1.9297,1.9582,1097100.0],["2017-05-31",1.9107,1.9677,1.8822,1.9392,1723400.0],["2017-06-01",1.9582,2.0058,1.9297,1.9677,1053700.0],["2017-06-02",1.8632,1.9392,1.8061,1.8822,2455600.0],["2017-06-05",1.9202,1.9202,1.8347,1.8442,903200.0],["2017-06-06",1.8442,1.8917,1.7871,1.8347,2025400.0],["2017-06-07",1.8347,1.8822,1.7681,1.7871,1788800.0],["2017-06-08",1.8061,1.8727,1.7871,1.8537,1212600.0],["2017-06-09",1.8537,1.9487,1.8252,1.9202,1094900.0],["2017-06-12",1.9392,2.0628,1.9392,2.0533,1787500.0],["2017-06-13",2.0248,2.1389,1.9868,2.0913,1818500.0],["2017-06-14",2.0913,2.0913,1.9107,1.9392,2251400.0],["2017-06-15",1.9487,1.9677,1.9012,1.9297,1748800.0],["2017-06-16",1.9107,1.9773,1.9107,1.9677,1213100.0],["2017-06-19",1.9582,1.9963,1.9297,1.9868,1044700.0],["2017-06-20",1.9487,1.9868,1.8822,1.9677,1397900.0],["2017-06-21",1.9487,1.9487,1.7776,1.8157,2942800.0],["2017-06-22",1.8347,1.8727,1.7871,1.7871,1508800.0],["2017-06-23",1.7871,1.9487,1.7681,1.9392,6781600.0],["2017-06-26",1.9297,1.9773,1.8632,1.9677,2163200.0],["2017-06-27",1.9773,2.0628,1.9107,1.9202,1734100.0],["2017-06-28",1.9202,1.9868,1.8822,1.9012,1065100.0],["2017-06-29",1.9202,1.9868,1.8727,1.8917,2538300.0],["2017-06-30",1.9012,1.9392,1.8537,1.8632,1595100.0],["2017-07-03",1.8917,1.9392,1.8822,1.9202,1078300.0],["2017-07-05",1.8727,1.9297,1.7871,1.8347,2256900.0],["2017-07-06",1.8252,1.8727,1.7871,1.7966,1823300.0],["2017-07-07",1.8157,1.8157,1.7206,1.7681,1641900.0],["2017-07-10",1.7491,1.8537,1.7491,1.8157,1557600.0],["2017-07-11",1.8347,1.8917,1.7776,1.8632,994600.0],["2017-07-12",1.8917,1.9677,1.8252,1.8632,1598700.0],["2017-07-13",1.8537,1.8917,1.8252,1.8347,926400.0],["2017-07-14",1.8347,1.9012,1.8347,1.8822,650800.0],["2017-07-17",1.8822,1.9297,1.8632,1.9012,861700.0],["2017-07-18",1.8917,1.9107,1.8252,1.8632,1332300.0],["2017-07-19",1.8537,1.9487,1.8347,1.9487,1821300.0],["2017-07-20",1.9487,1.9963,1.8917,1.9392,1639000.0],["2017-07-21",1.9582,1.9582,1.8537,1.8537,1476800.0],["2017-07-24",1.8537,1.8822,1.8061,1.8157,1158100.0],["2017-07-25",1.8537,1.9202,1.8537,1.8917,1567600.0],["2017-07-26",1.9202,1.9392,1.8727,1.9012,1212000.0],["2017-07-27",1.8822,1.9202,1.8537,1.8537,1093500.0],["2017-07-28",1.8727,1.9297,1.8537,1.8917,969800.0],["2017-07-31",1.9012,1.9012,1.8347,1.8632,1058000.0],["2017-08-01",1.8632,1.8917,1.8157,1.8347,1196500.0],["2017-08-02",1.8157,1.8537,1.8061,1.8347,1319800.0],["2017-08-03",1.8347,1.9012,1.8061,1.8252,1618000.0],["2017-08-04",1.8822,1.9963,1.8537,1.9582,3331200.0],["2017-08-07",1.9582,1.9773,1.8632,1.9012,1293700.0],["2017-08-08",1.8917,1.9297,1.8632,1.8727,1427400.0],["2017-08-09",1.9012,1.9297,1.8822,1.8917,651900.0],["2017-08-10",1.9012,1.9392,1.8252,1.8442,1407100.0],["2017-08-11",1.8347,1.8727,1.8252,1.8727,1064500.0],["2017-08-14",1.8632,1.8822,1.8061,1.8252,1785400.0],["2017-08-15",1.8442,1.8537,1.8061,1.8252,1138100.0],["2017-08-16",1.8252,1.8442,1.7586,1.7966,1528700.0],["2017-08-17",1.7871,1.8157,1.7491,1.7491,1448700.0],["2017-08-18",1.7491,1.8157,1.7396,1.7586,1269300.0],["2017-08-21",1.7681,1.8252,1.7491,1.7681,1187300.0],["2017-08-22",1.7586,1.7776,1.7396,1.7491,970800.0],["2017-08-23",1.7396,1.7776,1.7396,1.7681,1369900.0],["2017-08-24",1.7966,1.8157,1.7681,1.8061,1058900.0],["2017-08-25",1.8157,1.8727,1.8157,1.8252,1921400.0],["2017-08-28",1.8917,1.9012,1.7966,1.7966,1810700.0],["2017-08-29",1.8061,1.8442,1.7681,1.8252,1070800.0],["2017-08-30",1.8252,1.8632,1.7966,1.8157,1530700.0],["2017-08-31",1.8061,1.8822,1.7966,1.8157,2743900.0],["2017-09-01",1.8061,1.8537,1.7966,1.8252,1991100.0],["2017-09-05",1.8537,1.9297,1.8157,1.8252,3688500.0],["2017-09-06",1.8632,1.8917,1.8157,1.8442,3362400.0],["2017-09-07",1.8632,1.8822,1.8157,1.8442,2507300.0],["2017-09-08",1.8347,1.8632,1.7966,1.8061,1819300.0],["2017-09-11",1.8061,1.8442,1.8061,1.8347,1304400.0],["2017-09-12",1.8252,1.9012,1.8157,1.8537,3431100.0],["2017-09-13",1.8727,2.0818,1.8727,2.0343,6045100.0],["2017-09-14",2.0438,2.386,2.0438,2.3575,7833000.0],["2017-09-15",2.4621,2.6142,2.2624,2.2814,7866600.0],["2017-09-18",2.3195,2.367,2.31,2.329,2404300.0],["2017-09-19",2.329,2.4526,2.329,2.443,3248400.0],["2017-09-20",2.4431,2.5476,2.4431,2.5191,2875200.0],["2017-09-21",2.5001,2.6807,2.4716,2.6427,2671600.0],["2017-09-22",2.6522,2.7567,2.6427,2.7092,1966700.0],["2017-09-25",2.7092,2.8708,2.7092,2.8423,2747700.0],["2017-09-26",2.8613,3.0895,2.8518,3.0419,4887700.0],["2017-09-27",3.1655,3.2891,2.9564,3.2701,5987800.0],["2017-09-28",3.2986,3.5077,3.213,3.3271,6333400.0],["2017-09-29",3.3366,3.3841,2.7282,2.8993,6660300.0],["2017-10-02",2.7472,3.118,2.6237,3.0514,4752200.0],["2017-10-03",3.1085,3.156,3.0324,3.099,2650000.0],["2017-10-04",3.0704,3.1465,2.9564,3.0134,3478000.0],["2017-10-05",3.0324,3.1465,3.0324,3.0895,3251800.0],["2017-10-06",3.0324,3.0514,2.8803,2.9088,2743000.0],["2017-10-09",2.9279,3.0229,2.9088,2.9184,1776800.0],["2017-10-10",2.9849,3.0229,2.9184,2.9374,1876000.0],["2017-10-11",2.9279,2.9944,2.8803,2.9184,1911200.0],["2017-10-12",2.8898,2.9279,2.8138,2.8803,2227900.0],["2017-10-13",2.9279,2.9944,2.9184,2.9469,1737100.0],["2017-10-16",3.0039,3.0514,2.8898,2.8993,1997300.0],["2017-10-17",2.9374,2.9469,2.8423,2.8518,1743800.0],["2017-10-18",2.8803,2.9469,2.8708,2.9469,3019000.0],["2017-10-19",2.9279,3.0419,2.8708,3.0419,2704300.0],["2017-10-20",3.0324,3.08,2.9754,2.9849,2066400.0],["2017-10-23",2.9754,3.0324,2.8328,2.8328,2012300.0],["2017-10-24",2.8328,2.9184,2.8328,2.8993,1748700.0],["2017-10-25",2.8803,2.8898,2.7472,2.7758,1520000.0],["2017-10-26",2.7663,2.8138,2.7092,2.7853,1243400.0],["2017-10-27",2.7663,2.9184,2.7377,2.8613,1910800.0],["2017-10-30",2.8518,2.9564,2.8518,2.8898,1427400.0],["2017-10-31",2.8993,3.0039,2.8898,2.9754,1970700.0],["2017-11-01",3.0324,3.2035,3.0324,3.1465,3507900.0],["2017-11-02",2.9184,3.0419,2.8043,2.9184,3224000.0],["2017-11-03",2.9279,3.0704,2.8898,3.0229,1438100.0],["2017-11-06",3.0514,3.213,3.0324,3.1465,2815100.0],["2017-11-07",3.1465,3.2035,3.0514,3.0704,2264600.0],["2017-11-08",3.0419,3.0609,2.9564,3.0229,1832800.0],["2017-11-09",2.9944,3.0704,2.9754,3.0324,2064000.0],["2017-11-10",2.9849,3.0704,2.9849,3.0039,1311400.0],["2017-11-13",3.0134,3.137,2.9469,3.1275,2841200.0],["2017-11-14",3.1275,3.137,3.0229,3.0419,2343100.0],["2017-11-15",2.9754,3.0514,2.9564,3.0039,2304300.0],["2017-11-16",3.0134,3.0609,2.9849,2.9944,1406700.0],["2017-11-17",3.0134,3.08,2.8708,2.9564,2397100.0],["2017-11-20",2.9184,2.9564,2.8898,2.9184,1287000.0],["2017-11-21",2.9279,2.9849,2.8423,2.8803,1542200.0],["2017-11-22",2.9088,3.0419,2.8993,2.9374,1577300.0],["2017-11-24",3.0039,3.0039,2.8898,2.9184,635500.0],["2017-11-27",2.9184,2.9564,2.8708,2.8708,2502100.0],["2017-11-28",2.8708,2.9088,2.7758,2.8898,1632200.0],["2017-11-29",2.8898,2.9469,2.8518,2.9469,1532300.0],["2017-11-30",2.9659,3.118,2.9279,2.9849,2626500.0],["2017-12-01",3.0229,3.3271,3.0134,3.3176,4129400.0],["2017-12-04",3.3176,3.4982,3.175,3.2035,2372600.0],["2017-12-05",3.213,3.2796,3.137,3.2511,2030000.0],["2017-12-06",3.194,3.194,2.8708,2.8993,2419900.0],["2017-12-07",2.9279,2.9754,2.8708,2.9279,1255700.0],["2017-12-08",2.9564,2.9849,2.8803,2.9088,1249600.0],["2017-12-11",2.9279,2.9849,2.8898,2.8993,1010200.0],["2017-12-12",2.9279,2.9469,2.8423,2.8613,1354700.0],["2017-12-13",2.8708,2.9184,2.7567,2.7663,1966300.0],["2017-12-14",2.7567,2.7663,2.6427,2.6427,2126800.0],["2017-12-15",2.6522,2.6712,2.4716,2.4716,3107100.0],["2017-12-18",2.4716,2.7187,2.4716,2.6522,2329700.0],["2017-12-19",2.6617,2.6997,2.5666,2.5761,1800900.0],["2017-12-20",2.5951,2.7472,2.5761,2.6902,2130300.0],["2017-12-21",2.6807,2.9849,2.6617,2.9279,2423000.0],["2017-12-22",2.9279,2.9659,2.8233,2.8898,1766100.0],["2017-12-26",2.8993,3.1465,2.8898,3.137,2424500.0],["2017-12-27",3.1275,3.2321,3.0324,3.156,2064600.0],["2017-12-28",3.1465,3.213,3.099,3.1655,995600.0],["2017-12-29",3.1845,3.194,3.1275,3.1465,1344900.0],["2018-01-02",3.1845,3.5648,3.1845,3.5362,5115500.0],["2018-01-03",3.6408,4.0876,3.6313,3.9545,5485800.0],["2018-01-04",3.9735,4.0781,3.7169,4.0306,3950500.0],["2018-01-05",3.8785,4.1731,3.8309,4.1446,3298400.0],["2018-01-08",4.1827,4.2492,4.0306,4.2397,2576100.0],["2018-01-09",4.2397,4.2682,4.002,4.0971,2328400.0],["2018-01-10",3.907,4.2587,3.888,4.1446,3035300.0],["2018-01-11",4.1922,4.6675,4.1541,4.5629,3833600.0],["2018-01-12",4.4868,4.8481,4.4488,4.6389,4138400.0],["2018-01-16",4.7055,4.753,4.4964,4.6294,3755800.0],["2018-01-17",4.6199,4.715,4.4678,4.4868,2618500.0],["2018-01-18",4.4678,4.4678,4.0306,4.3157,4475900.0],["2018-01-19",4.2492,4.3348,4.0876,4.3157,2140100.0],["2018-01-22",4.2207,4.5534,4.1827,4.5344,1947700.0],["2018-01-23",4.5534,4.6199,4.4393,4.5914,1948700.0],["2018-01-24",4.6389,4.715,4.5344,4.5629,2262200.0],["2018-01-25",4.6389,4.9241,4.5819,4.7815,3374800.0],["2018-01-26",4.7815,5.0762,4.734,4.9146,4221900.0],["2018-01-29",4.8861,4.9717,4.6675,4.8481,3359000.0],["2018-01-30",4.8005,4.8005,4.2777,4.4583,3173300.0],["2018-01-31",4.4964,4.8101,4.3918,4.6009,2726500.0],["2018-02-01",4.6104,4.7245,4.5629,4.6294,2009700.0],["2018-02-02",4.5344,4.5439,4.1066,4.1351,2451100.0],["2018-02-05",4.0401,4.3918,3.9545,4.0876,2664400.0],["2018-02-06",3.945,4.2302,3.869,4.002,2904100.0],["2018-02-07",4.002,4.1351,3.8309,3.8975,2671300.0],["2018-02-08",3.907,4.0496,3.6028,3.6218,2669900.0],["2018-02-09",3.6408,3.7359,3.213,3.3841,4203900.0],["2018-02-12",3.5553,3.8024,3.4887,3.7929,2531800.0],["2018-02-13",3.7644,3.8024,3.5362,3.5648,2024100.0],["2018-02-14",3.5172,3.8024,3.4412,3.7644,2251400.0],["2018-02-15",3.7929,3.8024,3.4792,3.6693,2816400.0],["2018-02-16",3.6408,3.8119,3.6313,3.6978,1732600.0],["2018-02-20",3.7169,3.945,3.6788,3.7074,2474100.0],["2018-02-21",3.7074,3.8119,3.5267,3.6313,1552400.0],["2018-02-22",3.6788,3.8785,3.6598,3.869,2564200.0],["2018-02-23",3.888,3.945,3.7549,3.8024,1708500.0],["2018-02-26",3.8309,3.964,3.7834,3.945,1702000.0],["2018-02-27",3.926,4.0496,3.8785,3.888,1736500.0],["2018-02-28",3.9355,3.945,3.6598,3.6978,2325900.0],["2018-03-01",3.6883,3.8309,3.3271,3.3841,3622200.0],["2018-03-02",3.3366,3.6503,3.3366,3.6408,2099400.0],["2018-03-05",3.6123,3.7739,3.5267,3.7454,1843500.0],["2018-03-06",3.7549,3.7929,3.6598,3.6883,1311200.0],["2018-03-07",3.6408,3.6978,3.4982,3.5267,1292300.0],["2018-03-08",3.5362,3.5838,3.3651,3.4507,1646800.0],["2018-03-09",3.5172,3.5553,3.4697,3.5172,1500700.0],["2018-03-12",3.5077,3.6598,3.4697,3.5933,2101100.0],["2018-03-13",3.6408,3.8975,3.6123,3.7169,2743400.0],["2018-03-14",3.7549,3.8975,3.7169,3.8499,1997000.0],["2018-03-15",3.869,3.907,3.6693,3.6978,1584300.0],["2018-03-16",3.6883,3.869,3.6123,3.8499,2019100.0],["2018-03-19",3.8499,3.888,3.6978,3.8119,1356000.0],["2018-03-20",3.8499,3.9735,3.8214,3.8594,1803100.0],["2018-03-21",3.964,4.1827,3.8499,4.1161,2372900.0],["2018-03-22",4.0306,4.2017,4.002,4.0781,1501100.0],["2018-03-23",4.1351,4.3252,4.0971,4.1636,2473200.0],["2018-03-26",4.2302,4.3252,4.1446,4.3157,1607900.0],["2018-03-27",4.3348,4.3538,4.0115,4.0401,1358700.0],["2018-03-28",4.0306,4.1351,3.9355,4.0971,1969600.0],["2018-03-29",4.0971,4.2207,4.0211,4.2112,1687900.0],["2018-04-02",4.1827,4.2017,3.8785,3.9545,1398800.0],["2018-04-03",3.964,4.0781,3.907,4.0211,1260100.0],["2018-04-04",3.9165,4.2112,3.8595,4.1636,1535800.0],["2018-04-05",4.2017,4.3157,4.1446,4.2682,1695000.0],["2018-04-06",4.2207,4.2777,4.0306,4.1161,1663500.0],["2018-04-09",4.1731,4.2207,4.0306,4.0401,919900.0],["2018-04-10",4.1827,4.4108,4.1256,4.3823,2890800.0],["2018-04-11",4.4108,4.753,4.4013,4.715,2951700.0],["2018-04-12",4.7055,4.753,4.5249,4.677,2652200.0],["2018-04-13",4.715,4.8671,4.696,4.715,1992900.0],["2018-04-16",4.734,4.753,4.5154,4.5629,1457100.0],["2018-04-17",4.5819,5.0192,4.5344,4.8956,2681000.0],["2018-04-18",4.9526,5.7987,4.9526,5.5991,5196200.0],["2018-04-19",5.6276,5.9603,5.3804,5.6086,4043600.0],["2018-04-20",5.4755,5.5325,5.2093,5.3044,3398300.0],["2018-04-23",5.2758,5.6466,5.1903,5.6181,3049300.0],["2018-04-24",5.6656,5.6846,5.2663,5.4089,2729300.0],["2018-04-25",5.3614,5.6086,5.3044,5.5135,2547600.0],["2018-04-26",5.5705,5.6656,5.4755,5.6561,2535200.0],["2018-04-27",5.5991,5.7226,5.485,5.5991,2080500.0],["2018-04-30",5.5515,5.8937,5.504,5.7987,2555500.0],["2018-05-01",5.7416,6.0553,5.542,5.9888,5172700.0],["2018-05-02",5.9888,6.4166,5.8652,6.4071,4852500.0],["2018-05-03",6.274,6.3976,5.7702,6.0648,3944300.0],["2018-05-04",6.1694,6.4641,6.0458,6.312,3152800.0],["2018-05-07",6.4641,6.9869,6.4546,6.6162,5220500.0],["2018-05-08",6.6732,6.8824,6.2645,6.8634,5904900.0],["2018-05-09",7.0915,7.4432,6.9774,7.0345,6561400.0],["2018-05-10",7.1771,7.2246,6.9299,7.0915,3453500.0],["2018-05-11",7.1295,7.5383,7.0725,7.4432,3544900.0],["2018-05-14",7.4717,7.6428,7.1961,7.5383,4142200.0],["2018-05-15",7.4052,7.5193,7.2911,7.4622,3831800.0],["2018-05-16",7.2911,7.5003,7.1295,7.4527,4341300.0],["2018-05-17",7.4717,8.0421,7.4717,7.8615,4914300.0],["2018-05-18",7.852,8.0136,7.6999,7.814,2959000.0],["2018-05-21",7.852,8.3083,7.8425,8.2512,3906600.0],["2018-05-22",8.4414,8.4794,7.7664,7.928,6365000.0],["2018-05-23",7.833,7.9375,7.2816,7.3387,6629000.0],["2018-05-24",7.1675,7.5003,7.0345,7.063,6568700.0],["2018-05-25",6.7398,6.7778,6.1789,6.2645,5657200.0],["2018-05-29",6.1789,6.5402,6.1314,6.331,3281700.0],["2018-05-30",6.4071,6.7113,6.4071,6.5782,4430300.0],["2018-05-31",6.4926,6.6542,6.3976,6.5116,3801300.0],["2018-06-01",6.4926,6.5116,6.2645,6.3881,2997700.0],["2018-06-04",6.5687,6.5782,5.9128,6.0648,4382300.0],["2018-06-05",5.9888,6.369,5.9508,6.255,2775200.0],["2018-06-06",6.3025,6.3976,6.0553,6.1789,2537800.0],["2018-06-07",6.274,6.4831,6.255,6.3785,2941700.0],["2018-06-08",6.3215,6.3976,6.0458,6.2074,3947100.0],["2018-06-11",6.1694,6.4451,6.0648,6.3595,2515400.0],["2018-06-12",6.3215,6.5592,6.2074,6.2265,2633200.0],["2018-06-13",6.1979,6.293,6.0648,6.1219,2355600.0],["2018-06-14",6.274,6.5972,6.2645,6.5687,4537000.0],["2018-06-15",6.5782,6.7398,6.4071,6.4641,9557500.0],["2018-06-18",6.5021,7.082,6.4831,6.8634,6420000.0],["2018-06-19",6.7493,7.0535,6.6257,7.0155,3032600.0],["2018-06-20",7.1295,7.3006,6.9869,7.044,4109100.0],["2018-06-21",6.9299,6.9584,6.2835,6.369,4667500.0],["2018-06-22",6.7018,6.9204,6.6067,6.7398,5188600.0],["2018-06-25",6.7493,6.7778,6.1884,6.2455,5007300.0],["2018-06-26",6.2835,6.6162,6.2265,6.5782,5099400.0],["2018-06-27",6.7018,7.0725,6.6637,6.7398,4727400.0],["2018-06-28",6.7968,6.8729,6.5306,6.8158,3350500.0],["2018-06-29",6.8443,6.9774,6.7493,6.7968,2686700.0],["2018-07-02",6.6352,6.6922,6.4071,6.5687,2742800.0],["2018-07-03",6.7113,6.8063,6.4356,6.5116,2119300.0],["2018-07-05",6.5306,6.5972,6.3976,6.5592,2956200.0],["2018-07-06",6.5402,7.1105,6.4641,7.101,3521700.0],["2018-07-09",7.1105,7.6333,7.1105,7.6238,3547200.0],["2018-07-10",7.7949,8.3558,7.6999,7.9851,5871600.0],["2018-07-11",7.7094,8.0896,7.4337,7.6999,5480300.0],["2018-07-12",7.852,7.9375,7.4908,7.6904,3100800.0],["2018-07-13",7.6238,7.928,7.6048,7.6809,2318000.0],["2018-07-16",7.4622,7.6143,7.2816,7.5858,3008900.0],["2018-07-17",7.5383,7.89,7.4242,7.7379,2404400.0],["2018-07-18",7.6429,7.9185,7.3767,7.871,3214500.0],["2018-07-19",7.7664,8.2607,7.6524,8.2607,3671600.0],["2018-07-20",8.1657,8.5079,8.1467,8.4128,3725500.0],["2018-07-23",8.5459,8.6695,8.1182,8.1752,3854600.0],["2018-07-24",8.2227,8.3653,7.8615,7.8995,3972400.0],["2018-07-25",7.928,7.9661,7.3101,7.3482,5155700.0],["2018-07-26",7.3577,7.7569,6.9489,7.0345,5315700.0],["2018-07-27",7.0345,7.12,6.4546,6.5782,4192100.0],["2018-07-30",6.7113,6.8634,6.6067,6.6732,2923100.0],["2018-07-31",6.6827,6.7683,6.2835,6.5972,2788700.0],["2018-08-01",6.4736,6.5877,6.2074,6.4451,3906600.0],["2018-08-02",6.9394,7.2246,6.6162,6.7683,6423500.0],["2018-08-03",6.8158,6.9774,6.7303,6.8443,4259400.0],["2018-08-06",6.8919,6.9869,6.4451,6.5687,5842400.0],["2018-08-07",6.6162,6.7778,6.293,6.35,5115700.0],["2018-08-08",6.2835,6.4166,6.0553,6.369,4806300.0],["2018-08-09",6.3215,6.369,6.1219,6.1314,2550200.0],["2018-08-10",6.1314,6.274,5.9983,6.2265,2883200.0],["2018-08-13",6.1694,6.312,5.9603,5.9698,4269300.0],["2018-08-14",6.0839,6.255,5.8367,6.0268,3758600.0],["2018-08-15",5.8842,5.8937,5.2473,5.5991,5376600.0],["2018-08-16",5.6371,5.6656,5.3994,5.5515,2919100.0],["2018-08-17",5.561,5.7226,5.5325,5.6466,3366600.0],["2018-08-20",5.6276,5.9413,5.6276,5.9223,2920100.0],["2018-08-21",6.0078,6.2265,5.8177,5.8937,3840300.0],["2018-08-22",5.9888,6.1029,5.8652,6.0458,4050200.0],["2018-08-23",5.9698,6.1314,5.8652,6.0839,2468300.0],["2018-08-24",6.1314,6.3785,6.1314,6.2455,2799600.0],["2018-08-27",6.3025,6.4926,6.236,6.4736,3333000.0],["2018-08-28",6.5021,6.5592,6.1314,6.3405,3179000.0],["2018-08-29",6.3785,6.4831,6.255,6.3976,2859000.0],["2018-08-30",6.3785,6.5782,6.3595,6.5592,2391500.0],["2018-08-31",6.5116,6.5306,6.3881,6.4356,2059800.0],["2018-09-04",6.4831,6.8443,6.4831,6.5592,3292000.0],["2018-09-05",6.4831,6.4831,6.1979,6.3405,2658400.0],["2018-09-06",6.331,6.3881,6.0363,6.0934,2490500.0],["2018-09-07",6.0078,6.1979,5.8652,6.1789,1944900.0],["2018-09-10",6.255,6.4451,6.1599,6.2074,1850100.0],["2018-09-11",6.1694,6.6067,6.1504,6.5116,1972700.0],["2018-09-12",6.6162,6.7588,6.5211,6.6257,2576300.0],["2018-09-13",6.5497,6.6162,6.3881,6.4641,2463100.0],["2018-09-14",6.4641,6.6352,6.4641,6.5306,2058100.0],["2018-09-17",6.5497,6.7303,6.5306,6.5592,1510300.0],["2018-09-18",6.6162,6.6637,6.5306,6.6352,2189800.0],["2018-09-19",6.6447,7.1961,6.6257,7.158,3524700.0],["2018-09-20",7.2341,7.4527,6.9394,7.2151,3260600.0],["2018-09-21",7.2626,7.5763,7.2056,7.3387,6976800.0],["2018-09-24",7.4717,7.7284,7.4052,7.6999,4686100.0],["2018-09-25",7.814,8.4699,7.7949,8.4414,5990300.0],["2018-09-26",8.3653,8.9737,8.2702,8.5364,7761300.0],["2018-09-27",8.6695,8.7455,8.3368,8.641,4143400.0],["2018-09-28",8.5839,9.3539,8.4699,9.1638,4259200.0],["2018-10-01",9.2494,9.392,8.8691,9.3539,4055900.0],["2018-10-02",9.2874,9.2874,8.698,8.717,3605300.0],["2018-10-03",8.7931,9.2494,8.603,9.1353,3287700.0],["2018-10-04",8.9832,9.1733,8.6315,8.736,3434400.0],["2018-10-05",8.7741,8.8691,8.5174,8.641,2663100.0],["2018-10-08",8.5174,8.5459,8.0136,8.0136,3263800.0],["2018-10-09",8.0231,8.1657,7.871,7.9946,4224000.0],["2018-10-10",7.9946,8.0421,7.3577,7.3957,4074200.0],["2018-10-11",7.1771,7.5098,6.8919,6.9109,4331400.0],["2018-10-12",7.2246,7.3196,6.8253,7.0155,3357600.0],["2018-10-15",7.3196,7.4812,7.0535,7.3101,3703800.0],["2018-10-16",7.3672,7.7189,7.1675,7.6904,2526600.0],["2018-10-17",7.5763,7.7094,7.3292,7.4908,2672600.0],["2018-10-18",7.3292,7.3672,7.0915,7.2626,2379500.0],["2018-10-19",7.3482,7.6619,7.2816,7.3577,2286600.0],["2018-10-22",7.3672,7.6143,7.2816,7.4147,2040300.0],["2018-10-23",7.139,7.139,6.6067,6.9964,3376000.0],["2018-10-24",7.082,7.101,6.2265,6.3025,4177300.0],["2018-10-25",6.4356,6.6067,6.3215,6.5592,2356900.0],["2018-10-26",6.312,6.6542,6.1694,6.4831,3010800.0],["2018-10-29",6.4736,6.5782,5.9032,6.0173,2923000.0],["2018-10-30",5.8937,6.3025,5.8462,6.274,2650100.0],["2018-10-31",6.4166,6.7493,6.3785,6.4071,3018200.0],["2018-11-01",6.6542,7.2056,6.4166,6.9584,5104800.0],["2018-11-02",6.9964,7.4147,6.8729,7.1485,4122500.0],["2018-11-05",7.3672,7.5953,6.9964,7.2056,2733500.0],["2018-11-06",7.1771,7.2816,6.7113,6.7493,2267400.0],["2018-11-07",6.9679,7.044,6.6067,6.7588,2737500.0],["2018-11-08",6.6827,6.7018,6.1124,6.1219,3717200.0],["2018-11-09",5.8747,6.1029,5.6561,6.0363,4127800.0],["2018-11-12",6.1694,6.2074,5.9223,5.9603,4143600.0],["2018-11-13",5.8842,5.9603,5.466,5.6846,3805500.0],["2018-11-14",5.8842,6.0934,5.7416,5.8652,2779500.0],["2018-11-15",5.8272,6.0553,5.7036,5.7987,3056900.0],["2018-11-16",5.8462,6.0744,5.7416,5.8462,2846300.0],["2018-11-19",5.7226,5.8842,5.5991,5.7892,2115000.0],["2018-11-20",5.6276,5.6371,5.0382,5.1428,3952600.0],["2018-11-21",5.2949,5.6466,5.1808,5.447,3164900.0],["2018-11-23",5.1142,5.2663,5.0002,5.1428,1869500.0],["2018-11-26",5.2663,5.4755,5.1047,5.1903,4381300.0],["2018-11-27",5.1903,5.3994,5.1238,5.2378,2601800.0],["2018-11-28",5.2093,5.3899,4.9812,5.3044,3003900.0],["2018-11-29",5.3424,5.6466,5.3234,5.4945,2560800.0],["2018-11-30",5.3994,5.6466,5.0952,5.523,4072300.0],["2018-12-03",5.8177,5.9983,5.6941,5.9983,3434800.0],["2018-12-04",6.0078,6.1219,5.7987,5.8082,3164300.0],["2018-12-06",5.561,5.6181,5.1903,5.4375,2782100.0],["2018-12-07",5.7607,6.0173,5.4565,5.5325,2796500.0],["2018-12-10",5.3709,5.447,4.7245,4.7625,4699900.0],["2018-12-11",4.8861,4.9526,4.772,4.9146,2822600.0],["2018-12-12",5.0192,5.0667,4.8101,4.8291,3453500.0],["2018-12-13",4.791,4.9336,4.6484,4.8291,3330800.0],["2018-12-14",4.7625,4.791,4.5819,4.6009,2877200.0],["2018-12-17",4.5724,4.7435,4.4868,4.5344,2636100.0],["2018-12-18",4.5439,4.6009,4.2587,4.3252,4131300.0],["2018-12-19",4.4488,4.6294,4.3443,4.3633,3830400.0],["2018-12-20",4.3728,4.3918,3.9925,4.002,3197600.0],["2018-12-21",3.983,3.983,3.5838,3.5838,6063700.0],["2018-12-24",3.5458,3.6313,3.4412,3.5172,2321300.0],["2018-12-26",3.6218,3.983,3.4412,3.964,4517000.0],["2018-12-27",3.8024,3.8975,3.6693,3.8594,2275000.0],["2018-12-28",3.8975,4.1161,3.8594,3.888,2457800.0],["2018-12-31",3.945,4.0115,3.8404,3.9165,1962900.0],["2019-01-02",3.8214,4.2492,3.7169,4.2397,2433200.0],["2019-01-03",4.2112,4.3062,4.0211,4.1827,2237300.0],["2019-01-04",4.4203,4.7055,4.3062,4.6865,3171300.0],["2019-01-07",4.7625,5.0287,4.696,4.9241,4868900.0],["2019-01-08",5.0192,5.1713,4.8766,4.9812,3330200.0],["2019-01-09",5.1047,5.1998,4.9241,5.1903,2839200.0],["2019-01-10",5.0477,5.1903,4.9431,5.1808,1869200.0],["2019-01-11",5.1238,5.1238,4.9526,5.0097,2012000.0],["2019-01-14",4.8766,5.1142,4.8481,5.0477,2403900.0],["2019-01-15",5.1523,5.3994,5.1523,5.2093,2066400.0],["2019-01-16",5.1808,5.3234,5.1047,5.1903,1519700.0],["2019-01-17",5.1333,5.2473,5.0762,5.2473,1750800.0],["2019-01-18",5.2949,5.466,5.2473,5.3329,2483500.0],["2019-01-22",5.2283,5.2949,5.0002,5.0287,2307000.0],["2019-01-23",5.0857,5.1238,4.8766,5.0002,1792000.0],["2019-01-24",5.0002,5.0857,4.8576,5.0762,1459300.0],["2019-01-25",5.1333,5.2093,5.0667,5.1047,1511700.0],["2019-01-28",4.9431,4.9431,4.5629,4.6009,3177900.0],["2019-01-29",4.6294,4.8005,4.6009,4.772,1734100.0],["2019-01-30",4.8481,4.9146,4.7435,4.9051,2438700.0],["2019-01-31",4.9051,4.9907,4.7245,4.791,2417600.0],["2019-02-01",4.8386,4.8956,4.753,4.8101,1961800.0],["2019-02-04",4.772,4.8576,4.7055,4.8576,1829500.0],["2019-02-05",4.772,4.8861,4.753,4.7815,1460300.0],["2019-02-06",4.772,4.8291,4.7055,4.753,1129300.0],["2019-02-07",4.7055,4.7435,4.4488,4.4488,2620300.0],["2019-02-08",4.4583,4.4964,4.1541,4.3443,2529600.0],["2019-02-11",4.2967,4.4013,4.2017,4.3823,1780500.0],["2019-02-12",4.5819,4.6389,4.4583,4.5154,2295000.0],["2019-02-13",4.5439,4.6865,4.5249,4.677,2090400.0],["2019-02-14",4.6484,4.8386,4.5819,4.7815,2173100.0],["2019-02-15",4.8481,4.9717,4.8291,4.9621,1625400.0],["2019-02-19",4.9431,5.0572,4.8196,4.8861,2287400.0],["2019-02-20",4.8766,4.9051,4.8101,4.8671,1723300.0],["2019-02-21",4.8766,4.9336,4.772,4.8576,2744300.0],["2019-02-22",4.8956,4.9621,4.8386,4.9146,2054100.0],["2019-02-25",4.8481,4.9336,4.753,4.7815,2349100.0],["2019-02-26",4.7435,4.8005,4.6485,4.658,2058600.0],["2019-02-27",4.7435,4.8671,4.6865,4.791,2415800.0],["2019-02-28",4.9241,5.0287,4.6675,4.9526,4291200.0],["2019-03-01",4.9907,5.2949,4.9431,5.2473,4112400.0],["2019-03-04",5.3044,5.4375,5.0667,5.1428,3010700.0],["2019-03-05",5.1808,5.1903,5.0572,5.1333,2525600.0],["2019-03-06",5.0477,5.0667,4.7245,4.7435,3760300.0],["2019-03-07",4.8005,4.8196,4.6675,4.696,2238200.0],["2019-03-08",4.6009,4.9336,4.4964,4.8671,3583800.0],["2019-03-11",4.9336,5.0667,4.9051,4.9812,3002800.0],["2019-03-12",5.0287,5.3899,5.0097,5.3519,3951200.0],["2019-03-13",5.4375,5.561,5.4089,5.523,2900000.0],["2019-03-14",5.5325,5.8367,5.5325,5.7702,3544400.0],["2019-03-15",5.7797,5.9508,5.6561,5.7702,8943400.0],["2019-03-18",5.9128,6.2169,5.8082,6.1694,2935500.0],["2019-03-19",6.274,6.3215,6.0173,6.0458,2993300.0],["2019-03-20",5.9888,6.3215,5.9413,6.1884,3733500.0],["2019-03-21",6.1979,6.7113,6.1884,6.6922,4725100.0],["2019-03-22",6.6447,6.6542,6.255,6.369,3952300.0],["2019-03-25",6.3595,6.5021,6.2169,6.4166,2059300.0],["2019-03-26",6.5592,6.7588,6.4831,6.6067,3059800.0],["2019-03-27",6.6067,6.6922,6.369,6.4926,2586100.0],["2019-03-28",6.4356,6.6542,6.3976,6.5877,2535800.0],["2019-03-29",6.7208,6.7968,6.5592,6.5592,2673200.0],["2019-04-01",6.6827,6.7398,6.5782,6.7113,2058600.0],["2019-04-02",6.7208,6.7683,6.6067,6.6447,2510800.0],["2019-04-03",6.7113,6.8063,6.5592,6.5687,2633100.0],["2019-04-04",6.5687,6.5782,6.3215,6.5306,2291600.0],["2019-04-05",6.5592,6.7208,6.5402,6.7208,2297100.0],["2019-04-08",6.7303,6.8253,6.5972,6.6922,2156100.0],["2019-04-09",6.6352,6.7303,6.5687,6.6067,1740100.0],["2019-04-10",6.6637,6.6922,6.3976,6.5211,2843200.0],["2019-04-11",6.4736,6.5021,6.2835,6.3405,3162200.0],["2019-04-12",6.4736,6.5021,6.312,6.3881,2107800.0],["2019-04-15",6.3595,6.5306,6.293,6.4071,1407000.0],["2019-04-16",6.4261,6.4831,6.2835,6.4356,1400800.0],["2019-04-17",6.4926,6.5021,6.331,6.331,1284800.0],["2019-04-18",6.3595,6.3881,6.1029,6.1314,1917700.0],["2019-04-22",6.274,6.4926,6.1884,6.4831,1927100.0],["2019-04-23",6.5021,6.5972,6.369,6.5592,1941800.0],["2019-04-24",6.5592,6.5592,6.3405,6.4071,2471700.0],["2019-04-25",6.3785,6.4641,6.274,6.2835,1847600.0],["2019-04-26",6.2265,6.255,5.9032,6.0268,2305900.0],["2019-04-29",6.0553,6.1029,5.9793,6.0363,2222800.0],["2019-04-30",6.0934,6.1314,5.9888,6.0648,2477600.0],["2019-05-01",6.0648,6.0744,5.7226,5.7416,3109300.0],["2019-05-02",5.4375,5.6276,4.9621,5.0382,4581200.0],["2019-05-03",5.1428,5.1713,4.8576,4.9621,3248500.0],["2019-05-06",4.8386,5.0382,4.715,5.0287,4441500.0],["2019-05-07",4.9051,5.0002,4.753,4.8481,3061800.0],["2019-05-08",4.9336,5.1618,4.8956,5.0192,2901000.0],["2019-05-09",4.9812,5.0287,4.772,4.9241,2805300.0],["2019-05-10",4.8766,4.8956,4.658,4.8671,3151900.0],["2019-05-13",4.8196,4.8386,4.5344,4.5819,2711500.0],["2019-05-14",4.658,4.9146,4.658,4.8481,2441500.0],["2019-05-15",4.696,4.734,4.5154,4.6484,4451100.0],["2019-05-16",4.6865,4.8196,4.658,4.791,1970300.0],["2019-05-17",4.696,4.791,4.6485,4.6675,1895900.0],["2019-05-20",4.6484,4.6865,4.5629,4.5819,1740400.0],["2019-05-21",4.6104,4.7245,4.6009,4.715,1534200.0],["2019-05-22",4.6389,4.696,4.3633,4.3633,2601800.0],["2019-05-23",4.2207,4.2492,4.0115,4.1161,3273500.0],["2019-05-24",4.3252,4.3252,4.0971,4.1731,2183300.0],["2019-05-28",4.1827,4.2397,4.1161,4.1351,1956600.0],["2019-05-29",4.0401,4.2207,3.9545,4.2017,1865200.0],["2019-05-30",4.1827,4.2682,4.0686,4.0686,2096700.0],["2019-05-31",3.9545,4.0781,3.9165,3.9925,1924800.0],["2019-06-03",4.0306,4.0781,3.9165,4.0686,2100200.0],["2019-06-04",4.1446,4.2872,4.0876,4.2872,2294100.0],["2019-06-05",4.2777,4.3443,3.9545,3.9735,2584100.0],["2019-06-06",3.9735,4.1066,3.964,4.0876,1437200.0],["2019-06-07",4.1161,4.2112,4.0115,4.1161,2315400.0],["2019-06-10",4.1351,4.2492,4.1066,4.1161,1558300.0],["2019-06-11",4.2302,4.2872,4.1351,4.1827,1678600.0],["2019-06-12",4.0876,4.1066,3.9165,3.9165,1999000.0],["2019-06-13",4.0591,4.3157,4.0211,4.3062,2934400.0],["2019-06-14",4.3062,4.4868,4.1541,4.1827,2051800.0],["2019-06-17",4.1351,4.2492,4.0211,4.1922,2276000.0],["2019-06-18",4.2302,4.4488,4.2302,4.4298,2490500.0],["2019-06-19",4.4298,4.4964,4.2967,4.3728,1840000.0],["2019-06-20",4.6199,4.734,4.4773,4.5249,2845700.0],["2019-06-21",4.5439,4.6484,4.4393,4.5154,3525700.0],["2019-06-24",4.5059,4.5629,4.2587,4.3062,1964800.0],["2019-06-25",4.3062,4.3728,4.2207,4.2872,2078900.0],["2019-06-26",4.4203,4.5724,4.3633,4.4678,2191600.0],["2019-06-27",4.4773,4.6104,4.4678,4.5249,1602000.0],["2019-06-28",4.6104,4.7435,4.5344,4.715,3030800.0],["2019-07-01",4.8861,4.9526,4.6484,4.7055,2886900.0],["2019-07-02",4.6485,4.6485,4.2777,4.2967,4143300.0],["2019-07-03",4.3157,4.4108,4.2112,4.2397,1371400.0],["2019-07-05",4.2397,4.3443,4.2112,4.3443,1552900.0],["2019-07-08",4.3062,4.4298,4.2872,4.3348,2121500.0],["2019-07-09",4.3157,4.3728,4.2112,4.3633,1511400.0],["2019-07-10",4.4678,4.6009,4.4013,4.6009,1998900.0],["2019-07-11",4.6104,4.658,4.3157,4.3348,2305800.0],["2019-07-12",4.4013,4.5059,4.3348,4.4583,1632500.0],["2019-07-15",4.5629,4.677,4.4488,4.5914,2946700.0],["2019-07-16",4.6294,4.791,4.5249,4.5629,3734500.0],["2019-07-17",4.5724,4.6294,4.4488,4.5249,2200100.0],["2019-07-18",4.4868,4.6389,4.4583,4.5629,2205400.0],["2019-07-19",4.5629,4.6675,4.5154,4.5914,2655200.0],["2019-07-22",4.6104,4.658,4.4298,4.4583,3289500.0],["2019-07-23",4.4583,4.4868,4.2587,4.3348,2588600.0],["2019-07-24",4.3538,4.4108,4.1922,4.2207,2739100.0],["2019-07-25",4.2397,4.2682,4.0306,4.0591,3916900.0],["2019-07-26",4.0591,4.0971,4.0115,4.0496,1707100.0],["2019-07-29",4.0496,4.0971,3.8499,4.002,2078500.0],["2019-07-30",3.9735,4.2967,3.9355,4.2397,2580500.0],["2019-07-31",4.2492,4.5154,4.2492,4.2682,2993900.0],["2019-08-01",4.4393,4.4583,4.0211,4.2302,4095300.0],["2019-08-02",4.2302,4.2492,4.0591,4.0686,2284600.0],["2019-08-05",3.945,4.0211,3.8785,3.983,1887600.0],["2019-08-06",4.0306,4.0971,3.8594,4.0115,2105800.0],["2019-08-07",3.9355,4.2207,3.8594,4.1446,2463400.0],["2019-08-08",4.2302,4.3728,4.1731,4.3728,2062900.0],["2019-08-09",4.4203,4.5154,4.3443,4.4013,2071500.0],["2019-08-12",4.4678,4.5249,4.3157,4.4298,1750300.0],["2019-08-13",4.3633,4.6009,4.3633,4.5629,1600200.0],["2019-08-14",4.3443,4.4013,4.1066,4.1161,2278100.0],["2019-08-15",4.1066,4.1161,3.907,3.964,2073300.0],["2019-08-16",4.0306,4.2017,3.9925,4.1731,1780900.0],["2019-08-19",4.2587,4.4678,4.2492,4.4108,1947400.0],["2019-08-20",4.3823,4.5344,4.3538,4.4773,1563400.0],["2019-08-21",4.5344,4.6485,4.4108,4.4678,1850700.0],["2019-08-22",4.4583,4.4773,4.1731,4.1922,1738400.0],["2019-08-23",4.0971,4.1636,3.8404,3.8594,3373800.0],["2019-08-26",3.9735,4.0115,3.8499,3.8975,2252400.0],["2019-08-27",3.964,3.964,3.7644,3.8785,2227700.0],["2019-08-28",3.9355,4.0876,3.8785,3.9735,2313000.0],["2019-08-29",4.0686,4.3918,3.9735,4.3538,3292200.0],["2019-08-30",4.3633,4.3633,4.0876,4.1636,2681800.0],["2019-09-03",4.0591,4.0591,3.907,4.0115,2231400.0],["2019-09-04",4.1351,4.2682,4.0876,4.1827,1488100.0],["2019-09-05",4.2492,4.4393,4.2207,4.3062,1997700.0],["2019-09-06",4.2302,4.2777,4.0971,4.1636,1389300.0],["2019-09-09",4.2492,4.4964,4.2302,4.4964,2683400.0],["2019-09-10",4.5154,5.1333,4.4964,4.8196,5588300.0],["2019-09-11",4.9051,5.1047,4.5819,4.658,3633000.0],["2019-09-12",4.4488,4.696,4.3633,4.3728,2973900.0],["2019-09-13",4.4393,4.772,4.3538,4.4108,3753900.0],["2019-09-16",5.1142,5.6466,4.9526,5.6371,8405500.0],["2019-09-17",5.5991,5.5991,4.8671,4.9907,4240600.0],["2019-09-18",4.7815,4.8766,4.6865,4.8101,2314600.0],["2019-09-19",4.9051,4.9717,4.4678,4.5534,4204300.0],["2019-09-20",4.6009,4.677,4.5249,4.5439,6716600.0],["2019-09-23",4.5059,4.6009,4.4203,4.4678,2381000.0],["2019-09-24",4.4393,4.4868,4.3348,4.4298,2330100.0],["2019-09-25",4.3443,4.4868,4.2682,4.4108,1595400.0],["2019-09-26",4.3728,4.4203,4.1161,4.2872,2653400.0],["2019-09-27",4.1636,4.4203,4.1446,4.2682,2464100.0],["2019-09-30",4.2112,4.2492,4.1446,4.1541,1572900.0],["2019-10-01",4.1827,4.3443,3.9925,3.9925,2414800.0],["2019-10-02",3.983,4.1161,3.7359,3.7644,5170400.0],["2019-10-03",3.7169,3.9545,3.6978,3.9545,2284500.0],["2019-10-04",3.983,4.0306,3.8785,3.9925,1548100.0],["2019-10-07",3.9925,4.0401,3.8975,3.9165,1654900.0],["2019-10-08",3.869,3.945,3.8119,3.8119,1597400.0],["2019-10-09",3.8975,3.926,3.7644,3.8594,2109300.0],["2019-10-10",3.8499,3.926,3.8024,3.8499,1566200.0],["2019-10-11",3.964,4.0591,3.8785,4.0115,1975000.0],["2019-10-14",3.926,3.9545,3.8594,3.8975,1377800.0],["2019-10-15",3.869,4.0211,3.8404,3.945,1264600.0],["2019-10-16",3.9165,4.0496,3.9165,3.926,1245700.0],["2019-10-17",3.926,3.9735,3.8785,3.945,1172400.0],["2019-10-18",3.9545,3.9925,3.8785,3.907,1663900.0],["2019-10-21",3.907,3.9925,3.8309,3.9925,1477300.0],["2019-10-22",4.002,4.1636,3.945,4.1066,1852800.0],["2019-10-23",4.0591,4.2397,4.0306,4.1256,1760800.0],["2019-10-24",4.1636,4.1922,3.983,4.002,1393900.0],["2019-10-25",3.9735,4.0686,3.926,4.0115,1593400.0],["2019-10-28",4.0401,4.1446,3.9925,4.0876,2497600.0],["2019-10-29",4.0306,4.2112,4.002,4.1446,2614100.0],["2019-10-30",4.1351,4.1351,3.8594,3.888,2972700.0],["2019-10-31",3.9165,3.945,3.5648,3.8309,4741600.0],["2019-11-01",3.8499,3.8785,3.7169,3.8119,3131000.0],["2019-11-04",3.8785,4.0971,3.869,4.0306,4504100.0],["2019-11-05",4.0686,4.3538,4.0496,4.2207,4315100.0],["2019-11-06",4.1351,4.1446,3.9925,4.0781,3727600.0],["2019-11-07",4.1161,4.3062,4.1066,4.2587,3095100.0],["2019-11-08",4.1731,4.2397,4.1066,4.1827,2943900.0],["2019-11-11",4.0781,4.2112,4.0306,4.1161,2144800.0],["2019-11-12",4.1446,4.2682,4.0876,4.1066,1834800.0],["2019-11-13",4.0876,4.1731,4.0211,4.0591,1601700.0],["2019-11-14",4.0876,4.3062,4.0876,4.2872,3167200.0],["2019-11-15",4.3062,4.3918,4.1541,4.1827,3078600.0],["2019-11-18",4.1256,4.1731,3.945,4.0306,2708700.0],["2019-11-19",3.9925,4.0306,3.8214,3.8404,3267700.0],["2019-11-20",3.888,3.8975,3.7264,3.7739,3657500.0],["2019-11-21",3.8119,3.9165,3.7549,3.8309,3114600.0],["2019-11-22",3.888,4.0876,3.8785,4.0211,3714700.0],["2019-11-25",3.9925,4.1636,3.964,4.1446,2140100.0],["2019-11-26",4.1541,4.1827,4.0781,4.1066,1873500.0],["2019-11-27",4.1351,4.1731,4.0401,4.1731,1345000.0],["2019-11-29",4.1351,4.1731,4.0306,4.0686,1283200.0],["2019-12-02",4.1161,4.1446,3.888,3.907,3210400.0],["2019-12-03",3.8404,3.9545,3.7929,3.907,2259900.0],["2019-12-04",4.002,4.2302,3.964,4.2017,3254000.0],["2019-12-05",4.2397,4.2587,4.0591,4.0876,2432000.0],["2019-12-06",4.0971,4.2777,4.0971,4.2112,2672800.0],["2019-12-09",4.1541,4.2872,4.1446,4.2492,1561900.0],["2019-12-10",4.2492,4.3538,4.2017,4.2682,1210100.0],["2019-12-11",4.2682,4.4203,4.2302,4.2587,1582500.0],["2019-12-12",4.2777,4.4108,4.2587,4.3823,1779900.0],["2019-12-13",4.4013,4.5249,4.3443,4.4868,2367300.0],["2019-12-16",4.5249,4.7435,4.4488,4.734,3222300.0],["2019-12-17",4.753,4.9336,4.7245,4.9336,2366700.0],["2019-12-18",4.8956,5.1808,4.8766,4.9907,2811500.0],["2019-12-19",4.9621,5.1808,4.9241,5.1618,2508000.0],["2019-12-20",5.1808,5.2093,5.0002,5.1047,3409600.0],["2019-12-23",5.0857,5.2283,4.9812,5.2093,1928900.0],["2019-12-24",5.2283,5.3804,5.2283,5.3044,816700.0],["2019-12-26",5.3519,5.4945,5.3519,5.3804,1151800.0],["2019-12-27",5.3994,5.4279,5.1047,5.1238,2251100.0],["2019-12-30",5.1713,5.3519,5.1428,5.2188,2286500.0],["2019-12-31",5.1808,5.3994,5.1142,5.2854,2090500.0],["2020-01-02",5.3329,5.3614,5.0857,5.1523,3160900.0],["2020-01-03",5.447,5.7987,5.4279,5.5135,5260300.0],["2020-01-06",5.6276,5.6846,5.3804,5.466,3362600.0],["2020-01-07",5.4184,5.523,5.2949,5.523,2781800.0],["2020-01-08",5.523,5.58,5.0477,5.1047,3903400.0],["2020-01-09",5.0762,5.1047,4.8291,5.0287,3757800.0],["2020-01-10",4.9812,4.9907,4.8576,4.8766,1838200.0],["2020-01-13",4.8481,4.8671,4.6104,4.8101,2961700.0],["2020-01-14",4.8196,5.0097,4.7435,4.9907,2555500.0],["2020-01-15",4.9146,5.0002,4.9146,4.9907,1579300.0],["2020-01-16",5.0572,5.1333,5.0097,5.0382,1888900.0],["2020-01-17",5.0667,5.1333,4.8766,4.9146,2187400.0],["2020-01-21",4.8481,4.8576,4.677,4.6865,1742600.0],["2020-01-22",4.658,4.7055,4.4583,4.5534,2028300.0],["2020-01-23",4.4488,4.4964,4.3348,4.4298,2706400.0],["2020-01-24",4.3633,4.4203,4.1636,4.2587,2291100.0],["2020-01-27",4.1541,4.2302,4.0876,4.1922,2932100.0],["2020-01-28",4.2682,4.3157,4.1731,4.2872,1771000.0],["2020-01-29",4.3252,4.3538,4.0971,4.1066,1852300.0],["2020-01-30",4.0401,4.1066,3.945,4.0876,1779400.0],["2020-01-31",4.0115,4.0306,3.8594,3.9355,2078700.0],["2020-02-03",3.8975,3.9735,3.8309,3.8404,3286000.0],["2020-02-04",3.9165,4.0401,3.8594,3.8975,2028800.0],["2020-02-05",4.0211,4.0876,3.9735,4.0591,1829100.0],["2020-02-06",4.0876,4.1066,3.9165,3.926,1742600.0],["2020-02-07",3.8975,3.907,3.8024,3.8594,2945300.0],["2020-02-10",3.8024,3.888,3.7549,3.7834,3843300.0],["2020-02-11",3.869,3.907,3.7264,3.7359,3592900.0],["2020-02-12",3.8594,3.8975,3.6408,3.6503,4290300.0],["2020-02-13",3.6503,3.7074,3.5648,3.5743,2199000.0],["2020-02-14",3.5838,3.6123,3.4412,3.4602,3197200.0],["2020-02-18",3.4602,3.5458,3.3937,3.4127,2457600.0],["2020-02-19",3.4507,3.5458,3.3461,3.5172,2864800.0],["2020-02-20",3.5362,3.5362,3.3841,3.4032,2922800.0],["2020-02-21",3.3556,3.3651,3.194,3.213,3014600.0],["2020-02-24",2.9849,3.0704,2.8803,3.0704,3180500.0],["2020-02-25",3.175,3.1845,2.9564,2.9754,3122400.0],["2020-02-26",2.9944,2.9944,2.6807,2.7567,3923700.0],["2020-02-27",2.6617,2.7282,2.424,2.6902,4278700.0],["2020-02-28",2.5571,2.6047,2.2529,2.4716,6287500.0],["2020-03-02",2.6047,2.6047,2.424,2.4716,3368100.0],["2020-03-03",2.6332,2.6902,2.348,2.386,3457900.0],["2020-03-04",2.424,2.4906,2.2624,2.3005,3861300.0],["2020-03-05",2.3575,2.405,2.0913,2.1198,7601000.0],["2020-03-06",1.9868,2.0913,1.8822,1.9012,8003700.0],["2020-03-09",1.4544,1.7586,1.3023,1.4734,12513700.0],["2020-03-10",1.7966,1.9012,1.6255,1.8061,8564300.0],["2020-03-11",1.8061,1.8252,1.4449,1.4639,8955500.0],["2020-03-12",1.3404,1.4924,1.3308,1.3404,8863000.0],["2020-03-13",1.4259,1.4354,1.1787,1.3499,12348300.0],["2020-03-16",1.1978,1.2168,1.0362,1.0362,9155300.0],["2020-03-17",1.1407,1.1883,1.0362,1.1597,7903500.0],["2020-03-18",1.0932,1.1597,1.0171,1.0932,4491500.0],["2020-03-19",1.1502,1.8157,1.1122,1.5495,8788800.0],["2020-03-20",1.6636,1.7111,1.3974,1.502,6302900.0],["2020-03-23",1.3784,1.4544,1.3308,1.3404,3392000.0],["2020-03-24",1.4734,1.5685,1.3974,1.559,5276800.0],["2020-03-25",1.7111,1.7111,1.502,1.6255,7027000.0],["2020-03-26",1.635,1.7681,1.5685,1.6255,6934800.0],["2020-03-27",1.5685,1.5685,1.4544,1.4734,4628900.0],["2020-03-30",1.4449,1.4924,1.2073,1.4734,5270800.0],["2020-03-31",1.6255,1.6636,1.559,1.616,5625200.0],["2020-04-01",1.521,1.54,1.3689,1.4069,6479100.0],["2020-04-02",1.5495,1.6921,1.4354,1.597,10416100.0],["2020-04-03",1.6826,1.8252,1.521,1.7016,12457500.0],["2020-04-06",1.6636,1.6826,1.5685,1.6826,7717900.0],["2020-04-07",1.8252,1.8822,1.6731,1.7396,9122400.0],["2020-04-08",1.8347,2.0533,1.7586,2.0153,10453800.0],["2020-04-09",2.2149,2.3955,1.9297,2.2054,17500400.0],["2020-04-13",2.2054,2.3005,1.9487,2.0153,7902200.0],["2020-04-14",2.0438,2.0628,1.8917,2.0628,7165300.0],["2020-04-15",1.9297,1.9963,1.8157,1.9202,5687200.0],["2020-04-16",1.8917,1.9202,1.8252,1.8537,4569400.0],["2020-04-17",1.8917,1.9487,1.7681,1.9487,9914900.0],["2020-04-20",1.7966,2.0913,1.7491,1.9868,17551300.0],["2020-04-21",2.0058,2.0533,1.9012,2.0058,9265500.0],["2020-04-22",2.1294,2.2529,2.0248,2.2529,10105900.0],["2020-04-23",2.4335,2.8043,2.3385,2.5666,18009800.0],["2020-04-24",2.7948,2.8518,2.4145,2.424,13732000.0],["2020-04-27",2.3005,2.5001,2.1579,2.4526,8178100.0],["2020-04-28",2.5191,2.5856,2.424,2.4716,4277900.0],["2020-04-29",2.6427,2.6902,2.5571,2.6522,8914100.0],["2020-04-30",2.7472,2.7663,2.5001,2.6332,8961900.0],["2020-05-01",2.5381,2.6807,2.367,2.4145,8162800.0],["2020-05-04",2.31,2.5476,2.2719,2.4906,5219600.0],["2020-05-05",2.6617,2.6902,2.4811,2.4906,5681200.0],["2020-05-06",2.5191,2.5476,2.424,2.4335,4396500.0],["2020-05-07",2.5191,2.6332,2.5096,2.5666,5213700.0],["2020-05-08",2.5856,2.6617,2.5666,2.6522,4703700.0],["2020-05-11",2.6427,2.6807,2.5761,2.6047,4298400.0],["2020-05-12",2.6712,2.6902,2.5666,2.5666,4193300.0],["2020-05-13",2.5666,2.6142,2.31,2.329,9577700.0],["2020-05-14",2.2814,2.4716,2.1389,2.4145,6321600.0],["2020-05-15",2.4335,2.5666,2.386,2.5096,4881700.0],["2020-05-18",2.6522,2.7092,2.5096,2.5856,7835600.0],["2020-05-19",2.6047,2.6237,2.443,2.443,4889100.0],["2020-05-20",2.5381,2.6142,2.5096,2.5856,5093200.0],["2020-05-21",2.6142,2.6237,2.4621,2.5666,5728500.0],["2020-05-22",2.5191,2.6047,2.4716,2.6047,4319300.0],["2020-05-26",2.6617,2.6617,2.5476,2.5571,4559000.0],["2020-05-27",2.5666,2.6047,2.4716,2.6047,5209200.0],["2020-05-28",2.5476,2.5951,2.4621,2.4811,5206300.0],["2020-05-29",2.4526,2.5666,2.424,2.4811,5706000.0],["2020-06-01",2.4906,2.7377,2.4716,2.7092,11020200.0],["2020-06-02",2.7092,2.7948,2.6142,2.6522,5537900.0],["2020-06-03",2.7472,2.7472,2.6237,2.6617,4104700.0],["2020-06-04",2.5856,2.6902,2.5666,2.6807,5526300.0],["2020-06-05",2.7472,3.1655,2.6902,3.137,11496100.0],["2020-06-08",3.4032,3.7739,3.2416,3.5838,12196900.0],["2020-06-09",3.5458,3.5458,3.1465,3.2606,7433000.0],["2020-06-10",3.213,3.2321,2.9659,3.0229,5493800.0],["2020-06-11",2.6902,2.9184,2.6237,2.6237,6522600.0],["2020-06-12",2.8803,2.8803,2.6617,2.7187,5091400.0],["2020-06-15",2.5666,2.7187,2.5286,2.6807,6218400.0],["2020-06-16",2.8708,2.8803,2.6617,2.8233,7585700.0],["2020-06-17",2.8518,2.8518,2.5761,2.5761,6409600.0],["2020-06-18",2.5666,2.6617,2.4811,2.5001,7457000.0],["2020-06-19",2.5666,2.5666,2.424,2.443,14799700.0],["2020-06-22",2.4906,2.5096,2.329,2.4335,7925700.0],["2020-06-23",2.5286,2.5476,2.4145,2.443,8638900.0],["2020-06-24",2.405,2.4145,2.2244,2.2719,9848300.0],["2020-06-25",2.2149,2.4145,2.1959,2.291,8152200.0],["2020-06-26",2.3195,2.329,2.0723,2.1198,8808600.0],["2020-06-29",2.1674,2.2814,2.1674,2.2054,5785600.0],["2020-06-30",2.1769,2.1959,2.1103,2.1674,4222600.0],["2020-07-01",2.1864,2.2719,2.1198,2.1389,4480800.0],["2020-07-02",2.1769,2.1959,2.0913,2.1484,5442300.0],["2020-07-06",2.1579,2.1674,2.0153,2.1008,5631000.0],["2020-07-07",2.0438,2.1198,2.0153,2.0438,4414000.0],["2020-07-08",2.0438,2.1674,2.0058,2.1484,4467500.0],["2020-07-09",2.1389,2.1674,2.0438,2.0438,3499100.0],["2020-07-10",2.0818,2.2529,2.0438,2.1864,7322200.0],["2020-07-13",2.291,2.3195,2.1864,2.2054,7029700.0],["2020-07-14",2.2244,2.3765,2.1959,2.3765,4623500.0],["2020-07-15",2.4335,2.5001,2.3955,2.4716,5756400.0],["2020-07-16",2.424,2.5001,2.386,2.443,4024100.0],["2020-07-17",2.4526,2.5381,2.3195,2.348,3901100.0],["2020-07-20",2.3575,2.3575,2.2339,2.31,4161700.0],["2020-07-21",2.3575,2.5381,2.3575,2.5286,7446000.0],["2020-07-22",2.4526,2.4526,2.329,2.3575,5932400.0],["2020-07-23",2.3955,2.3955,2.3005,2.3575,3411700.0],["2020-07-24",2.348,2.386,2.31,2.3195,2288100.0],["2020-07-27",2.3195,2.329,2.2339,2.2624,2411100.0],["2020-07-28",2.2339,2.291,2.1484,2.1579,3887200.0],["2020-07-29",2.1864,2.2149,2.1484,2.1769,2175900.0],["2020-07-30",2.1769,2.1864,2.0913,2.1579,3336500.0],["2020-07-31",2.1103,2.1579,2.0913,2.1484,2282800.0],["2020-08-03",2.1484,2.1579,2.0533,2.1294,3189700.0],["2020-08-04",2.1103,2.3005,2.1103,2.2529,3928400.0],["2020-08-05",2.291,2.405,2.2529,2.405,7622400.0],["2020-08-06",2.348,2.3765,2.2434,2.2624,3384000.0],["2020-08-07",2.2529,2.3385,2.2054,2.3195,2853000.0],["2020-08-10",2.3195,2.4716,2.31,2.405,4006500.0],["2020-08-11",2.4716,2.5096,2.3765,2.424,5299100.0],["2020-08-12",2.4526,2.4811,2.386,2.4145,3206400.0],["2020-08-13",2.386,2.4145,2.329,2.367,2434200.0],["2020-08-14",2.348,2.3765,2.2814,2.367,1839900.0],["2020-08-17",2.3575,2.367,2.2624,2.2814,2509400.0],["2020-08-18",2.2624,2.3005,2.2244,2.2434,2387600.0],["2020-08-19",2.2624,2.3385,2.2244,2.2529,2787600.0],["2020-08-20",2.2244,2.2624,2.1959,2.2339,3134300.0],["2020-08-21",2.2054,2.2339,2.1484,2.1484,3068600.0],["2020-08-24",2.1769,2.2339,2.1198,2.2149,2967400.0],["2020-08-25",2.2434,2.2719,2.1864,2.2434,2088700.0],["2020-08-26",2.2149,2.2339,2.1484,2.1674,2432400.0],["2020-08-27",2.1674,2.1864,2.1198,2.1579,2064000.0],["2020-08-28",2.1579,2.2149,2.1484,2.2054,1936400.0],["2020-08-31",2.1864,2.1959,2.1198,2.1198,2799100.0],["2020-09-01",2.1198,2.1294,2.0628,2.0723,2515400.0],["2020-09-02",2.1008,2.1103,2.0058,2.0058,4549300.0],["2020-09-03",2.0248,2.0818,1.9582,1.9773,4285500.0],["2020-09-04",1.9868,2.0153,1.9202,1.9963,3547500.0],["2020-09-08",1.9487,1.9582,1.8157,1.8252,5334300.0],["2020-09-09",1.8727,1.8917,1.8442,1.8537,2355200.0],["2020-09-10",1.8727,1.8727,1.7111,1.7111,3534800.0],["2020-09-11",1.7301,1.7491,1.635,1.6636,3115100.0],["2020-09-14",1.6636,1.7396,1.5685,1.7111,3380800.0],["2020-09-15",1.7491,1.8157,1.7111,1.7301,4171200.0],["2020-09-16",1.7776,1.9107,1.7491,1.8252,4036600.0],["2020-09-17",1.8442,1.8822,1.7681,1.8632,2233100.0],["2020-09-18",1.8632,1.9392,1.8347,1.8822,3264400.0],["2020-09-21",1.8252,1.8252,1.7301,1.7966,2584600.0],["2020-09-22",1.8157,1.8727,1.7491,1.7491,1707600.0],["2020-09-23",1.7871,1.8061,1.6255,1.635,2798000.0],["2020-09-24",1.6255,1.7586,1.5875,1.6921,2656300.0],["2020-09-25",1.6731,1.7016,1.6255,1.6636,2455800.0],["2020-09-28",1.6826,1.7396,1.654,1.7206,2512400.0],["2020-09-29",1.7206,1.7396,1.6636,1.7396,1996500.0],["2020-09-30",1.7301,1.7871,1.7016,1.7111,1852700.0],["2020-10-01",1.6636,1.7301,1.6445,1.7206,2323300.0],["2020-10-02",1.654,1.7586,1.654,1.7491,2268000.0],["2020-10-05",1.8061,1.8347,1.7491,1.7776,1719700.0],["2020-10-06",1.7776,1.8061,1.635,1.635,5616100.0],["2020-10-07",1.6636,1.6826,1.6065,1.654,2877800.0],["2020-10-08",1.6636,1.7301,1.635,1.7206,2643500.0],["2020-10-09",1.7111,1.7586,1.6731,1.7206,1561500.0],["2020-10-12",1.6826,1.7206,1.6731,1.6921,1478400.0],["2020-10-13",1.6826,1.7016,1.6255,1.6255,2056000.0],["2020-10-14",1.635,1.6826,1.616,1.616,1741600.0],["2020-10-15",1.616,1.6636,1.597,1.654,2189200.0],["2020-10-16",1.6445,1.654,1.616,1.616,1286100.0],["2020-10-19",1.635,1.6445,1.5685,1.5685,2192000.0],["2020-10-20",1.5875,1.6065,1.5685,1.578,1755000.0],["2020-10-21",1.578,1.597,1.559,1.559,1535100.0],["2020-10-22",1.578,1.635,1.559,1.6255,1658700.0],["2020-10-23",1.6065,1.654,1.6065,1.6445,1742200.0],["2020-10-26",1.616,1.6255,1.54,1.54,2111400.0],["2020-10-27",1.559,1.5875,1.502,1.502,2297100.0],["2020-10-28",1.4924,1.4924,1.3499,1.4069,3760200.0],["2020-10-29",1.4354,1.4354,1.3974,1.3974,1967400.0],["2020-10-30",1.3594,1.3689,1.3023,1.3308,3046400.0],["2020-11-02",1.3308,1.4449,1.3308,1.4259,2574400.0],["2020-11-03",1.4544,1.5305,1.3879,1.4069,2903300.0],["2020-11-04",1.4354,1.4734,1.3784,1.4449,3220500.0],["2020-11-05",1.4924,1.521,1.3404,1.3404,5067000.0],["2020-11-06",1.3404,1.3689,1.2833,1.2928,4821200.0],["2020-11-09",1.4259,1.7016,1.4069,1.6065,11143000.0],["2020-11-10",1.654,1.6636,1.54,1.6445,4680500.0],["2020-11-11",1.6636,1.6826,1.578,1.635,3005100.0],["2020-11-12",1.6065,1.635,1.559,1.5685,2774600.0],["2020-11-13",1.5685,1.6731,1.559,1.654,2717800.0],["2020-11-16",1.7111,1.7396,1.6636,1.7206,3727300.0],["2020-11-17",1.6921,1.7586,1.654,1.7396,2846500.0],["2020-11-18",1.7776,1.8061,1.6636,1.6731,4325300.0],["2020-11-19",1.6826,1.6921,1.597,1.654,4226900.0],["2020-11-20",1.6636,1.7111,1.635,1.6445,2264500.0],["2020-11-23",1.6826,1.9582,1.6255,1.9487,10390700.0],["2020-11-24",2.0913,2.329,2.0913,2.2719,13073500.0],["2020-11-25",2.1674,2.2244,1.9963,2.0248,6468300.0],["2020-11-27",2.0628,2.1008,2.0153,2.0248,2109700.0],["2020-11-30",1.9963,1.9963,1.8537,1.8632,6039800.0],["2020-12-01",1.9392,1.9677,1.8537,1.8632,3931600.0],["2020-12-02",1.8727,2.0913,1.8442,1.9582,5332900.0],["2020-12-03",1.9963,2.0343,1.9107,1.9773,4213600.0],["2020-12-04",2.0438,2.1674,2.0438,2.1103,6272400.0],["2020-12-07",2.0723,2.1294,1.9868,2.0628,3448200.0],["2020-12-08",2.0343,2.1198,2.0248,2.0913,3018500.0],["2020-12-09",2.1294,2.2719,2.0343,2.0533,7701700.0],["2020-12-10",2.0723,2.6142,2.0723,2.5286,23476900.0],["2020-12-11",2.4431,2.5286,2.2529,2.4906,7705500.0],["2020-12-14",2.5951,2.6047,2.348,2.443,6576600.0],["2020-12-15",2.4335,2.5191,2.3955,2.4621,4808300.0],["2020-12-16",2.4811,2.4811,2.386,2.405,2840700.0],["2020-12-17",2.4526,2.4811,2.329,2.3765,2764900.0],["2020-12-18",2.3765,2.4335,2.31,2.3195,3185400.0],["2020-12-21",2.1674,2.2814,2.1579,2.2149,3104200.0],["2020-12-22",2.2339,2.2434,2.1198,2.1294,3225900.0],["2020-12-23",2.1484,2.348,2.1484,2.2624,3636800.0],["2020-12-24",2.2719,2.2814,2.1769,2.1864,1381500.0],["2020-12-28",2.2149,2.2624,2.1294,2.1389,2657200.0],["2020-12-29",2.1579,2.1864,2.0913,2.1008,2749500.0],["2020-12-30",2.1198,2.1579,2.1008,2.1294,2441100.0],["2020-12-31",2.1103,2.1484,2.0438,2.0628,2467800.0],["2021-01-04",2.1008,2.1484,2.0438,2.0913,2512500.0],["2021-01-05",2.1389,2.329,2.1294,2.2529,5572900.0],["2021-01-06",2.31,2.348,2.2149,2.291,4025900.0],["2021-01-07",2.31,2.348,2.2624,2.2719,3181800.0],["2021-01-08",2.3005,2.3195,2.2339,2.3005,2859800.0],["2021-01-11",2.1864,2.3385,2.1674,2.3195,1758600.0],["2021-01-12",2.3575,2.5381,2.348,2.4526,4019800.0],["2021-01-13",2.5001,2.5001,2.348,2.3955,3793600.0],["2021-01-14",2.386,2.4811,2.3765,2.386,3753800.0],["2021-01-15",2.367,2.3765,2.2529,2.2814,3576200.0],["2021-01-19",2.3195,2.348,2.2814,2.3195,2952600.0],["2021-01-20",2.3575,2.3575,2.2339,2.2624,3041400.0],["2021-01-21",2.2814,2.2814,2.1389,2.1674,3344700.0],["2021-01-22",2.1103,2.2244,2.0818,2.2244,2780100.0],["2021-01-25",2.2054,2.3575,2.1484,2.348,3782800.0],["2021-01-26",2.3385,2.4145,2.31,2.3195,3610400.0],["2021-01-27",2.2814,2.5666,2.2529,2.5476,10900400.0],["2021-01-28",2.5761,2.6047,2.367,2.4716,5101300.0],["2021-01-29",2.4335,2.5476,2.2814,2.3005,4816400.0],["2021-02-01",2.348,2.3955,2.2434,2.3575,2978700.0],["2021-02-02",2.4335,2.5096,2.3575,2.3575,2762400.0],["2021-02-03",2.3955,2.5381,2.3765,2.4906,4402200.0],["2021-02-04",2.5571,2.5856,2.405,2.5381,3241700.0],["2021-02-05",2.5856,2.6902,2.5001,2.6807,4727600.0],["2021-02-08",2.7282,2.9754,2.6997,2.8138,6801200.0],["2021-02-09",2.8328,2.8328,2.6807,2.7282,3531000.0],["2021-02-10",2.7377,2.8138,2.6807,2.7853,3435500.0],["2021-02-11",2.7567,2.7948,2.6047,2.6807,3035100.0],["2021-02-12",2.6237,2.7472,2.6142,2.7377,2161500.0],["2021-02-16",2.8328,2.9184,2.8043,2.8708,4138200.0],["2021-02-17",2.8708,2.9469,2.8043,2.8518,2470700.0],["2021-02-18",2.8518,2.8708,2.7472,2.7472,2503200.0],["2021-02-19",2.7472,2.7948,2.7282,2.7758,2229300.0],["2021-02-22",2.8233,2.9849,2.8043,2.8423,5396900.0],["2021-02-23",2.8898,2.9754,2.6902,2.9184,3950400.0],["2021-02-24",2.9469,3.156,2.9279,3.118,4241200.0],["2021-02-25",3.1655,3.2701,3.118,3.156,3693900.0],["2021-02-26",3.118,3.175,2.9088,3.1275,4038100.0],["2021-03-01",3.213,3.2416,3.08,3.137,2204800.0],["2021-03-02",3.1465,3.213,3.0324,3.0609,2013500.0],["2021-03-03",3.08,3.3271,3.08,3.2511,3759700.0],["2021-03-04",3.2796,3.8404,3.2701,3.6028,14946600.0],["2021-03-05",3.869,4.753,3.8024,4.3538,40429700.0],["2021-03-08",4.3728,4.4678,3.869,4.0591,8908000.0],["2021-03-09",3.9925,3.9925,3.5267,3.6123,7390400.0],["2021-03-10",3.7074,3.926,3.6693,3.8499,5806500.0],["2021-03-11",3.9165,4.0686,3.7834,3.9925,3638900.0],["2021-03-12",3.983,4.0971,3.907,3.9545,2689100.0],["2021-03-15",3.9735,4.1161,3.8594,4.0591,3037100.0],["2021-03-16",3.9355,4.0306,3.8119,3.8594,3550200.0],["2021-03-17",3.8785,3.926,3.7454,3.8309,3063800.0],["2021-03-18",3.7644,3.7929,3.4317,3.4792,5174100.0],["2021-03-19",3.5553,3.7739,3.4792,3.7359,3652300.0],["2021-03-22",3.7359,3.7454,3.5267,3.5838,3303600.0],["2021-03-23",3.4507,3.5362,3.3746,3.4032,3035100.0],["2021-03-24",3.4412,3.6408,3.4412,3.4697,3374400.0],["2021-03-25",3.4032,3.4697,3.2416,3.4412,2616500.0],["2021-03-26",3.5648,3.6693,3.4982,3.6218,3538100.0],["2021-03-29",3.5553,3.6123,3.3937,3.4507,2940400.0],["2021-03-30",3.3937,3.4887,3.2891,3.4507,2166000.0],["2021-03-31",3.4222,3.4792,3.3651,3.4127,1981900.0],["2021-04-01",3.4507,3.6408,3.4222,3.6123,3900100.0],["2021-04-05",3.5933,3.5933,3.3461,3.3937,3177700.0],["2021-04-06",3.4412,3.5458,3.3366,3.3841,3442900.0],["2021-04-07",3.4222,3.4697,3.3651,3.4222,2044500.0],["2021-04-08",3.4127,3.4127,3.2796,3.3937,2119000.0],["2021-04-09",3.3366,3.4032,3.2606,3.2796,1921600.0],["2021-04-12",3.2986,3.3461,3.175,3.2225,2607500.0],["2021-04-13",3.2035,3.2416,3.118,3.1275,1950100.0],["2021-04-14",3.175,3.3841,3.1655,3.2891,3486100.0],["2021-04-15",3.3271,3.3271,3.0704,3.1275,3444000.0],["2021-04-16",3.156,3.156,2.9849,3.0324,2494800.0],["2021-04-19",2.9944,3.118,2.9849,3.0514,2181400.0],["2021-04-20",3.0514,3.0514,2.8233,2.8898,3078300.0],["2021-04-21",2.8328,2.9659,2.7948,2.9659,2478000.0],["2021-04-22",2.9564,2.9754,2.8613,2.9279,2243100.0],["2021-04-23",2.9184,2.9659,2.8708,2.8898,1307600.0],["2021-04-26",2.8803,3.0419,2.8803,3.0134,2114600.0],["2021-04-27",3.0514,3.08,2.9279,2.9944,1526500.0],["2021-04-28",3.0229,3.2416,3.0134,3.1845,3208000.0],["2021-04-29",3.2891,3.3271,3.156,3.2701,3255400.0],["2021-04-30",3.213,3.2416,3.099,3.1275,2385400.0],["2021-05-03",3.1845,3.2986,3.118,3.2891,2003400.0],["2021-05-04",3.2796,3.2796,3.1085,3.194,3125900.0],["2021-05-05",3.3176,3.4412,3.2416,3.2701,3252800.0],["2021-05-06",3.2606,3.2986,3.1845,3.2416,2683500.0],["2021-05-07",3.2035,3.4317,3.137,3.4032,2830500.0],["2021-05-10",3.4697,3.5267,3.3081,3.3176,2214800.0],["2021-05-11",3.2225,3.4127,3.1465,3.3081,2813500.0],["2021-05-12",3.3841,3.5553,3.3461,3.4412,3968800.0],["2021-05-13",3.3746,3.4602,3.2416,3.2891,2961000.0],["2021-05-14",3.3746,3.5077,3.3461,3.4982,2340000.0],["2021-05-17",3.4887,3.6218,3.4507,3.6218,2104300.0],["2021-05-18",3.6408,3.6883,3.5648,3.6313,2212300.0],["2021-05-19",3.4792,3.5458,3.4032,3.5077,1952500.0],["2021-05-20",3.5172,3.5458,3.4222,3.5267,1673700.0],["2021-05-21",3.5553,3.5933,3.4507,3.4507,1701500.0],["2021-05-24",3.4697,3.5267,3.3841,3.5077,1522600.0],["2021-05-25",3.5077,3.5172,3.4127,3.4222,1599000.0],["2021-05-26",3.4032,3.4887,3.3651,3.4697,1361700.0],["2021-05-27",3.4507,3.5648,3.4507,3.4982,1524300.0],["2021-05-28",3.5077,3.5838,3.4602,3.5553,1451000.0],["2021-06-01",3.6598,3.926,3.6598,3.869,4857800.0],["2021-06-02",3.8975,4.1351,3.8499,4.0591,3994400.0],["2021-06-03",4.0401,4.2872,3.9735,4.2302,3611700.0],["2021-06-04",4.2682,4.4203,4.1541,4.3252,4144300.0],["2021-06-07",4.3443,4.3728,4.2302,4.2492,1854600.0],["2021-06-08",4.2302,4.3538,4.0686,4.3348,3128600.0],["2021-06-09",4.3823,4.4203,4.2872,4.2967,2035400.0],["2021-06-10",4.3823,4.4108,4.3062,4.3443,1785500.0],["2021-06-11",4.3538,4.4108,4.3252,4.3633,1208000.0],["2021-06-14",4.4108,4.5344,4.4013,4.4108,2531100.0],["2021-06-15",4.4583,4.5344,4.4203,4.5059,1546000.0],["2021-06-16",4.4964,4.5629,4.3823,4.5059,2100200.0],["2021-06-17",4.5154,4.5344,4.1351,4.1827,3432300.0],["2021-06-18",4.0591,4.2302,3.9735,4.1541,2805200.0],["2021-06-21",4.1922,4.4108,4.1636,4.4108,2303100.0],["2021-06-22",4.4108,4.4773,4.3252,4.4678,1680500.0],["2021-06-23",4.5154,4.6294,4.4773,4.5154,2732100.0],["2021-06-24",4.5534,4.6484,4.4773,4.6389,2157200.0],["2021-06-25",4.658,4.7435,4.5819,4.7245,3464600.0],["2021-06-28",4.7055,4.7245,4.3823,4.4868,3481000.0],["2021-06-29",4.4773,4.6009,4.4773,4.4773,2004200.0],["2021-06-30",4.5154,4.6199,4.4868,4.6104,1899300.0],["2021-07-01",4.734,4.8861,4.7055,4.8196,4816900.0],["2021-07-02",4.791,4.8005,4.6294,4.6484,2433800.0],["2021-07-06",4.6865,4.6865,4.3823,4.4583,2186200.0],["2021-07-07",4.4583,4.5154,4.1922,4.2207,2677500.0],["2021-07-08",3.964,4.2682,3.9165,4.1922,2467900.0],["2021-07-09",4.2682,4.2967,4.1922,4.2587,1549100.0],["2021-07-12",4.2302,4.2397,4.1256,4.1922,1005300.0],["2021-07-13",4.1922,4.2587,4.1256,4.2017,1220800.0],["2021-07-14",4.1827,4.2587,3.8975,3.907,1869400.0],["2021-07-15",3.8975,3.9545,3.7454,3.7834,2033600.0],["2021-07-16",3.8309,3.8404,3.5172,3.5458,2752600.0],["2021-07-19",3.3746,3.4982,3.3461,3.4222,3305900.0],["2021-07-20",3.4507,3.5933,3.3746,3.5267,3074200.0],["2021-07-21",3.6218,3.8499,3.6218,3.8119,2260600.0],["2021-07-22",3.869,3.8785,3.6408,3.7264,2136200.0],["2021-07-23",3.7739,3.7739,3.6028,3.6693,1224200.0],["2021-07-26",3.6788,3.8975,3.6788,3.888,1767000.0],["2021-07-27",3.8499,3.869,3.6978,3.7834,1349300.0],["2021-07-28",3.8024,3.907,3.7454,3.8499,1460400.0],["2021-07-29",3.926,4.002,3.8214,3.9545,1898900.0],["2021-07-30",3.926,3.926,3.7739,3.8499,1716200.0],["2021-08-02",3.8214,4.002,3.7454,3.7929,1994600.0],["2021-08-03",3.7834,3.8785,3.6883,3.8499,1445100.0],["2021-08-04",3.5267,3.5267,2.9279,2.9944,12211100.0],["2021-08-05",3.099,3.1275,2.9944,3.0039,3771700.0],["2021-08-06",3.0609,3.0895,2.9944,3.0419,2330100.0],["2021-08-09",2.9374,2.9944,2.8898,2.9659,3223700.0],["2021-08-10",3.0039,3.194,3.0039,3.099,2666800.0],["2021-08-11",3.0514,3.1655,2.9849,3.156,2034400.0],["2021-08-12",3.1465,3.2035,3.0419,3.0895,1300700.0],["2021-08-13",3.0895,3.099,2.9849,2.9944,1150000.0],["2021-08-16",2.9184,2.9849,2.8708,2.8993,2484400.0],["2021-08-17",2.8708,2.9754,2.8328,2.8518,1562400.0],["2021-08-18",2.8423,2.8708,2.7282,2.7377,1942800.0],["2021-08-19",2.6712,2.6712,2.5191,2.5951,2974300.0],["2021-08-20",2.5476,2.7092,2.5096,2.6617,2112100.0],["2021-08-23",2.7948,2.8708,2.7758,2.8328,1797400.0],["2021-08-24",2.9088,2.9944,2.8803,2.9659,1621300.0],["2021-08-25",2.9944,3.08,2.9279,3.0134,1379800.0],["2021-08-26",2.9374,3.0039,2.8993,2.9659,1397900.0],["2021-08-27",2.9754,3.1845,2.9754,3.118,2476500.0],["2021-08-30",3.1845,3.2321,3.0419,3.0895,1256500.0],["2021-08-31",3.0514,3.137,3.0134,3.099,998100.0],["2021-09-01",3.08,3.0895,2.9754,3.0419,1626500.0],["2021-09-02",3.099,3.2321,3.0895,3.1465,2229700.0],["2021-09-03",3.137,3.2035,3.0704,3.137,1509600.0],["2021-09-07",3.099,3.1845,3.0419,3.08,1308100.0],["2021-09-08",3.0704,3.156,2.9944,3.0134,1354800.0],["2021-09-09",2.9944,3.0704,2.9374,2.9944,1507600.0],["2021-09-10",3.0704,3.0895,3.0039,3.0419,2123800.0],["2021-09-13",3.0895,3.2701,3.0895,3.175,3564000.0],["2021-09-14",3.2416,3.2511,3.0324,3.08,1885600.0],["2021-09-15",3.156,3.5743,3.156,3.3651,11706500.0],["2021-09-16",3.3366,3.3366,3.1465,3.213,3487400.0],["2021-09-17",3.213,3.2606,3.0609,3.137,4659100.0],["2021-09-20",2.9754,3.118,2.9374,2.9944,2801900.0],["2021-09-21",3.0514,3.0704,2.9088,2.9754,2025200.0],["2021-09-22",3.0229,3.1465,3.0229,3.0514,2466200.0],["2021-09-23",3.0895,3.2225,3.0514,3.194,2409400.0],["2021-09-24",3.1085,3.2701,3.08,3.213,2290100.0],["2021-09-27",3.3271,3.5362,3.3271,3.4887,4236000.0],["2021-09-28",3.5933,3.6693,3.4317,3.4887,3534600.0],["2021-09-29",3.5077,3.5553,3.3841,3.5172,2234700.0],["2021-09-30",3.4982,3.5458,3.3937,3.5362,2491800.0],["2021-10-01",3.5362,3.6978,3.5362,3.6978,2589700.0],["2021-10-04",3.8024,3.964,3.7834,3.907,5325700.0],["2021-10-05",3.9925,4.0971,3.8214,3.9355,4124600.0],["2021-10-06",3.8309,3.9165,3.6883,3.7549,3467600.0],["2021-10-07",3.7359,3.926,3.6788,3.888,2863800.0],["2021-10-08",3.9545,4.1636,3.9545,4.1446,4207600.0],["2021-10-11",4.2302,4.3633,4.1351,4.2397,5228000.0],["2021-10-12",4.2302,4.2967,4.1636,4.2777,2560600.0],["2021-10-13",4.2207,4.2207,3.983,4.1636,3584500.0],["2021-10-14",4.2397,4.2777,3.8404,3.945,4990600.0],["2021-10-15",3.9735,4.0211,3.8785,3.8785,3279500.0],["2021-10-18",3.964,4.1541,3.9165,3.9545,2959200.0],["2021-10-19",4.0306,4.0306,3.8214,3.869,2814100.0],["2021-10-20",3.983,4.3823,3.926,4.3252,9433000.0],["2021-10-21",4.2777,4.4393,4.2397,4.2682,4614500.0],["2021-10-22",4.2777,4.4488,4.2492,4.4393,3503300.0],["2021-10-25",4.4964,4.5914,4.3443,4.4203,3193900.0],["2021-10-26",4.4298,4.4488,4.2872,4.4108,2691100.0],["2021-10-27",4.3157,4.3157,4.0496,4.0591,3465400.0],["2021-10-28",4.0115,4.0781,3.926,4.0211,2201300.0],["2021-10-29",4.0211,4.0781,3.907,3.907,2996900.0],["2021-11-01",3.983,4.1636,3.964,4.0876,2099900.0],["2021-11-02",4.0211,4.0306,3.888,3.907,2325100.0],["2021-11-03",3.8024,4.0496,3.7074,3.9165,3286100.0],["2021-11-04",4.0306,4.0876,3.8119,3.907,3047600.0],["2021-11-05",4.002,4.0401,3.8975,3.9735,2273400.0],["2021-11-08",4.002,4.1161,4.002,4.1066,2108800.0],["2021-11-09",4.0781,4.1066,3.9355,4.1066,2197900.0],["2021-11-10",4.0306,4.0496,3.8499,3.8975,2760000.0],["2021-11-11",3.9165,3.9925,3.907,3.926,1356200.0],["2021-11-12",3.8975,3.907,3.8024,3.8024,1364600.0],["2021-11-15",3.8309,3.8975,3.7169,3.8309,1745000.0],["2021-11-16",3.8309,3.8785,3.7644,3.8024,1233100.0],["2021-11-17",3.7644,3.8024,3.5648,3.5933,2558200.0],["2021-11-18",3.5648,3.6788,3.4982,3.5933,2163600.0],["2021-11-19",3.4507,3.4982,3.3461,3.3841,2961800.0],["2021-11-22",3.3461,3.4697,3.3366,3.3746,1883100.0],["2021-11-23",3.4507,3.6123,3.4507,3.5362,2048400.0],["2021-11-24",3.5267,3.6028,3.4982,3.5267,1778100.0],["2021-11-26",3.2416,3.3651,3.137,3.3651,2073300.0],["2021-11-29",3.5362,3.5553,3.3651,3.3746,2130300.0],["2021-11-30",3.2796,3.3651,3.2035,3.2701,2812400.0],["2021-12-01",3.3651,3.3841,3.1275,3.137,2388600.0],["2021-12-02",3.1085,3.2701,3.0514,3.2321,2335200.0],["2021-12-03",3.3271,3.3651,3.1465,3.213,2045400.0],["2021-12-06",3.2606,3.3937,3.156,3.3556,2722400.0],["2021-12-07",3.4317,3.5553,3.4222,3.4982,2131500.0],["2021-12-08",3.5458,3.5648,3.4602,3.5458,2323300.0],["2021-12-09",3.4792,3.5172,3.3746,3.3937,1617900.0],["2021-12-10",3.4602,3.4697,3.2796,3.3841,2114000.0],["2021-12-13",3.3556,3.3556,3.1845,3.2035,1701500.0],["2021-12-14",3.175,3.2511,3.118,3.137,1108300.0],["2021-12-15",3.118,3.175,2.9659,3.1465,2148000.0],["2021-12-16",3.1465,3.2701,3.099,3.1085,1788500.0],["2021-12-17",3.08,3.1085,2.9944,3.08,2319300.0],["2021-12-20",2.9374,3.0039,2.8233,2.9279,2290600.0],["2021-12-21",2.9469,3.0419,2.9469,3.0419,1931900.0],["2021-12-22",3.0134,3.175,2.9944,3.1465,2108700.0],["2021-12-23",3.1655,3.213,3.137,3.1465,1147300.0],["2021-12-27",3.1465,3.2701,3.0609,3.2511,1659300.0],["2021-12-28",3.2701,3.3651,3.2035,3.213,1010500.0],["2021-12-29",3.2701,3.2701,3.1275,3.137,1107200.0],["2021-12-30",3.1655,3.2035,3.0895,3.0895,1087400.0],["2021-12-31",3.0895,3.1085,3.0134,3.0704,1301700.0],["2022-01-03",3.099,3.3651,3.08,3.3366,3202100.0],["2022-01-04",3.3937,3.4887,3.3746,3.4317,1609300.0],["2022-01-05",3.4887,3.5648,3.3081,3.3081,1822600.0],["2022-01-06",3.4412,3.5362,3.3461,3.4982,2023100.0],["2022-01-07",3.5172,3.5267,3.4127,3.4507,1070600.0],["2022-01-10",3.4222,3.5838,3.4127,3.5838,2592500.0],["2022-01-11",3.6218,3.926,3.6218,3.9165,3563000.0],["2022-01-12",3.9545,4.0876,3.8975,3.9925,3897400.0],["2022-01-13",4.0401,4.1161,3.9545,3.9925,2635400.0],["2022-01-14",3.945,4.1827,3.9355,4.1731,3107500.0],["2022-01-18",4.2397,4.3538,4.0686,4.1446,2765200.0],["2022-01-19",4.1731,4.2112,4.0781,4.1256,2185700.0],["2022-01-20",4.0496,4.2302,3.9735,4.0115,2297700.0],["2022-01-21",3.945,3.9735,3.8214,3.8785,2561800.0],["2022-01-24",3.7264,3.8499,3.6123,3.8214,3275700.0],["2022-01-25",3.7834,4.1636,3.7264,4.1256,3299700.0],["2022-01-26",4.1827,4.2397,3.964,4.0211,2247200.0],["2022-01-27",4.1351,4.1731,3.9165,3.9925,1677000.0],["2022-01-28",3.9355,4.0686,3.8404,3.964,1972500.0],["2022-01-31",3.9545,4.1066,3.869,4.0686,2424700.0],["2022-02-01",3.9925,4.2777,3.926,4.2492,3154300.0],["2022-02-02",4.2302,4.2587,4.1161,4.1922,2177700.0],["2022-02-03",4.1256,4.2302,4.0781,4.1827,2393600.0],["2022-02-04",4.2397,4.3918,4.1636,4.1636,3894300.0],["2022-02-07",4.1636,4.2112,4.0686,4.1351,2270600.0],["2022-02-08",4.1256,4.1351,3.8499,3.8785,2390500.0],["2022-02-09",3.9165,4.0496,3.8785,3.964,1632600.0],["2022-02-10",3.907,4.1636,3.907,4.002,2042700.0],["2022-02-11",4.0591,4.3538,4.0401,4.3348,4458200.0],["2022-02-14",4.3348,4.3633,4.1827,4.2397,3749600.0],["2022-02-15",4.0686,4.1446,3.983,4.0876,2938200.0],["2022-02-16",4.1827,4.4868,4.1827,4.2682,5308700.0],["2022-02-17",4.2967,4.3538,4.2017,4.2492,2970800.0],["2022-02-18",4.2112,4.2112,4.0211,4.0306,2487500.0],["2022-02-22",4.2302,4.2492,3.9165,3.964,3068500.0],["2022-02-23",4.0401,4.2207,4.002,4.1731,2681400.0],["2022-02-24",4.5534,4.5629,4.2397,4.4393,5589600.0],["2022-02-25",4.4298,4.4393,4.2492,4.3918,3558800.0],["2022-02-28",4.4108,4.6199,4.4108,4.6199,4777000.0],["2022-03-01",4.696,5.0097,4.6485,4.8576,7043200.0],["2022-03-02",4.9907,5.1713,4.8956,5.1523,5478800.0],["2022-03-03",5.1333,5.1713,4.8481,4.9526,5288900.0],["2022-03-04",5.0097,5.542,5.0002,5.4945,8443400.0],["2022-03-07",5.7036,6.35,5.5991,5.9128,17376700.0],["2022-03-08",6.1789,6.1789,5.2854,5.6181,11900900.0],["2022-03-09",5.4184,5.4184,4.791,5.0857,9133600.0],["2022-03-10",5.1333,5.1808,4.753,4.8196,8231300.0],["2022-03-11",4.7245,4.8956,4.6294,4.7815,5457500.0],["2022-03-14",4.5914,4.6104,4.2777,4.3348,5432700.0],["2022-03-15",4.0876,4.2682,4.002,4.1161,5604300.0],["2022-03-16",4.0971,4.1922,3.945,4.0496,5084900.0],["2022-03-17",4.1922,4.4013,4.1541,4.2587,4485100.0],["2022-03-18",4.2682,4.2777,4.1161,4.2017,11705500.0],["2022-03-21",4.2587,4.3348,4.1446,4.2017,4887600.0],["2022-03-22",4.2112,4.2112,3.926,4.1066,5460300.0],["2022-03-23",4.1636,4.2872,4.0306,4.0781,4424500.0],["2022-03-24",4.0401,4.1066,3.907,4.0306,4497400.0],["2022-03-25",3.964,4.2492,3.9545,4.1922,4796300.0],["2022-03-28",4.0686,4.0781,3.7739,3.8214,7205900.0],["2022-03-29",3.7169,3.8309,3.6218,3.8024,4546900.0],["2022-03-30",3.8594,3.964,3.7644,3.7739,4394900.0],["2022-03-31",3.6883,3.8214,3.6123,3.6313,3460400.0],["2022-04-01",3.6503,4.0306,3.6503,4.0115,6868500.0],["2022-04-04",4.0496,4.2872,4.0401,4.2872,5033600.0],["2022-04-05",4.3538,4.3918,4.1636,4.1922,4570700.0],["2022-04-06",4.2397,4.2682,3.964,3.964,3836700.0],["2022-04-07",4.0496,4.1161,3.8785,4.0211,2301700.0],["2022-04-08",4.0115,4.1351,4.0115,4.0686,2010200.0],["2022-04-11",4.0115,4.0211,3.8499,3.964,3210000.0],["2022-04-12",4.0401,4.1922,3.964,3.983,3410300.0],["2022-04-13",4.0591,4.1351,3.964,4.0686,2159000.0],["2022-04-14",4.0496,4.1922,4.0306,4.1827,1987500.0],["2022-04-18",4.2682,4.6865,4.2207,4.6484,6116800.0],["2022-04-19",4.5819,4.9241,4.4868,4.8766,5979000.0],["2022-04-20",4.9051,5.1142,4.8386,5.0857,4403000.0],["2022-04-21",5.1333,5.2568,4.7245,4.8101,6679200.0],["2022-04-22",4.7435,5.0572,4.6104,4.715,5330200.0],["2022-04-25",4.5154,4.5439,4.1446,4.4964,8206200.0],["2022-04-26",4.5534,4.677,4.3728,4.4488,3617300.0],["2022-04-27",4.4678,4.5629,4.3538,4.5154,3306900.0],["2022-04-28",4.5629,4.7245,4.3157,4.6389,3254000.0],["2022-04-29",4.658,4.791,4.4773,4.5249,4151400.0],["2022-05-02",4.4678,4.5629,4.2112,4.3823,4947600.0],["2022-05-03",4.3728,4.772,4.3728,4.7055,5740300.0],["2022-05-04",4.8386,5.6276,4.8386,5.6086,10682700.0],["2022-05-05",5.6086,5.6846,5.2093,5.447,6563100.0],["2022-05-06",5.5991,5.6371,5.2283,5.3709,4682200.0],["2022-05-09",5.1618,5.1998,4.677,4.6865,4332500.0],["2022-05-10",4.7815,4.9717,4.4488,4.6484,3836500.0],["2022-05-11",4.7625,5.0952,4.7245,4.8481,4833100.0],["2022-05-12",4.8386,4.9336,4.6199,4.8481,5625700.0],["2022-05-13",4.9907,5.2473,4.9431,5.2378,4387500.0],["2022-05-16",5.2378,5.6371,5.2378,5.447,4489100.0],["2022-05-17",5.5705,5.6941,5.4279,5.5991,3436000.0],["2022-05-18",5.6371,5.7036,5.2473,5.3519,3329300.0],["2022-05-19",5.2188,5.466,5.1618,5.3329,3402000.0],["2022-05-20",5.4279,5.4565,5.2093,5.3044,2784300.0],["2022-05-23",5.3709,5.5991,5.2378,5.5895,2744000.0],["2022-05-24",5.523,5.6941,5.466,5.6751,2524200.0],["2022-05-25",5.7036,5.9888,5.6846,5.9888,4031300.0],["2022-05-26",6.0268,6.1694,5.9223,5.9793,3070700.0],["2022-05-27",5.9223,6.293,5.8652,6.2835,3544500.0],["2022-05-31",6.4641,6.7778,6.2074,6.3976,7054100.0],["2022-06-01",6.5021,7.0915,6.4831,6.9679,7588700.0],["2022-06-02",6.8253,7.082,6.6827,6.9109,4472500.0],["2022-06-03",6.9964,7.5288,6.9964,7.4717,5927500.0],["2022-06-06",7.5193,7.7189,7.2246,7.5478,5524400.0],["2022-06-07",7.6238,8.5174,7.5573,8.4223,7844300.0],["2022-06-08",8.5554,8.5649,8.0991,8.2893,5716100.0],["2022-06-09",8.2227,8.5459,7.9661,8.1277,5598500.0],["2022-06-10",8.0421,8.3463,7.814,8.0421,4517500.0],["2022-06-13",7.6333,7.7949,7.0345,7.1961,5919700.0],["2022-06-14",7.4432,7.5383,6.7493,6.9014,6271300.0],["2022-06-15",6.8919,7.1295,6.7588,6.9204,4903400.0],["2022-06-16",6.6542,6.8634,6.2645,6.293,5800600.0],["2022-06-17",6.274,6.3405,5.3709,5.3899,12204900.0],["2022-06-21",5.485,5.5325,5.1428,5.2663,7266200.0],["2022-06-22",4.9621,5.0002,4.677,4.715,6518700.0],["2022-06-23",4.7625,4.8291,4.2207,4.4013,7521800.0],["2022-06-24",4.5249,4.6199,4.3348,4.3823,8324000.0],["2022-06-27",4.4678,4.791,4.3538,4.7055,6628200.0],["2022-06-28",4.8196,4.9526,4.6484,4.8196,6298500.0],["2022-06-29",4.8766,4.9241,4.3348,4.3538,4764500.0],["2022-06-30",4.2872,4.3633,4.0401,4.1066,5025600.0],["2022-07-01",4.1827,4.2207,3.8594,4.0971,4460800.0],["2022-07-05",3.9545,3.9925,3.5933,3.7264,6360100.0],["2022-07-06",3.7454,3.7454,3.3937,3.5362,4868200.0],["2022-07-07",3.6598,3.8499,3.6123,3.8309,5203600.0],["2022-07-08",3.8499,3.926,3.7169,3.8214,2952100.0],["2022-07-11",3.7074,3.8024,3.5553,3.7264,4284200.0],["2022-07-12",3.5458,3.6693,3.4792,3.6408,3006300.0],["2022-07-13",3.5648,3.8119,3.5648,3.6693,2915900.0],["2022-07-14",3.5267,3.5838,3.4127,3.5458,3756400.0],["2022-07-15",3.6978,3.7074,3.5267,3.6693,2473100.0],["2022-07-18",3.8214,4.0781,3.7834,4.0306,3647800.0],["2022-07-19",3.9925,4.2017,3.9165,4.1922,3369400.0],["2022-07-20",4.1256,4.2492,3.945,4.2302,3082200.0],["2022-07-21",4.0686,4.0686,3.7169,3.7834,4706900.0],["2022-07-22",3.7834,3.8975,3.6693,3.6883,3002100.0],["2022-07-25",3.7359,4.0876,3.5933,4.0781,5060800.0],["2022-07-26",4.1731,4.2207,3.9355,4.1256,4372400.0],["2022-07-27",4.0876,4.4488,3.9355,4.4393,5271600.0],["2022-07-28",4.5534,4.6675,4.3443,4.5059,4522900.0],["2022-07-29",4.6199,4.8101,4.6104,4.7245,3920800.0],["2022-08-01",4.5249,4.677,4.3348,4.6104,4426500.0],["2022-08-02",4.5819,4.8196,4.5629,4.7055,2710400.0],["2022-08-03",4.8101,4.8101,4.2872,4.3252,4029100.0],["2022-08-04",4.2587,4.3443,4.0591,4.0686,2931700.0],["2022-08-05",3.9545,4.5724,3.8594,4.3728,4222800.0],["2022-08-08",4.8005,5.4184,4.7625,5.1047,9406300.0],["2022-08-09",5.1808,5.3804,5.0572,5.2378,4377200.0],["2022-08-10",5.2949,5.4089,4.9717,5.3519,5328100.0],["2022-08-11",5.4375,5.9128,5.4279,5.8557,5061900.0],["2022-08-12",5.7987,5.9128,5.466,5.8557,4064000.0],["2022-08-15",5.485,5.504,5.1713,5.3804,4605500.0],["2022-08-16",5.4565,5.561,5.2093,5.2188,3089800.0],["2022-08-17",5.2283,5.466,5.1238,5.447,3775100.0],["2022-08-18",5.58,6.0078,5.561,5.9983,4187400.0],["2022-08-19",5.8937,6.0934,5.7987,5.9413,4124700.0],["2022-08-22",5.8937,6.1029,5.6656,6.0363,3419200.0],["2022-08-23",6.2265,6.8253,6.1789,6.5211,4966100.0],["2022-08-24",6.5877,6.7493,6.4546,6.6542,4058500.0],["2022-08-25",6.7588,6.9964,6.6637,6.8253,3338800.0],["2022-08-26",6.8443,6.9869,6.7113,6.7683,3270500.0],["2022-08-29",6.7588,7.2151,6.7208,6.9964,4477700.0],["2022-08-30",6.8919,6.9014,5.9508,5.9698,6074100.0],["2022-08-31",5.7607,6.3025,5.6751,6.1789,4640500.0],["2022-09-01",6.0078,6.1599,5.7131,5.7416,4277700.0],["2022-09-02",5.9793,6.3215,5.9793,6.2169,3663900.0],["2022-09-06",6.3025,6.5497,5.9603,5.9698,3314800.0],["2022-09-07",5.7321,5.9318,5.5991,5.8462,4670800.0],["2022-09-08",5.8747,6.1219,5.8557,5.9603,2815900.0],["2022-09-09",6.1884,6.3215,6.0934,6.255,3095900.0],["2022-09-12",6.4166,6.6827,6.331,6.6257,4838800.0],["2022-09-13",6.4356,6.7398,6.369,6.3881,4248800.0],["2022-09-14",6.5402,7.3006,6.5306,7.063,6745900.0],["2022-09-15",6.9299,7.044,6.7873,6.8634,3432900.0],["2022-09-16",6.7968,6.7968,6.1979,6.3025,6365400.0],["2022-09-19",6.0078,6.3405,5.9793,6.3025,3378400.0],["2022-09-20",6.2169,6.255,5.7987,5.9698,4691300.0],["2022-09-21",6.1694,6.255,5.6656,5.6751,3944500.0],["2022-09-22",5.8462,6.0078,5.4184,5.4184,4629900.0],["2022-09-23",5.1047,5.1523,4.8481,4.9336,3333100.0],["2022-09-26",4.8861,5.0667,4.772,4.8291,3288700.0],["2022-09-27",4.9812,5.2758,4.8576,5.1713,4213000.0],["2022-09-28",5.2758,5.6181,5.1713,5.5895,3713600.0],["2022-09-29",5.485,5.58,5.2949,5.5325,2430400.0],["2022-09-30",5.4184,5.6561,5.3424,5.5705,5377400.0],["2022-10-03",5.9508,6.1694,5.9413,6.1314,4504500.0],["2022-10-04",6.3405,6.5972,6.1789,6.5877,3227600.0],["2022-10-05",6.5782,7.025,6.5116,6.9679,3773700.0],["2022-10-06",6.9109,7.3767,6.9014,7.3577,3634500.0],["2022-10-07",7.3577,7.5953,7.101,7.139,4203100.0],["2022-10-10",7.0155,7.2626,6.7303,6.8539,3013900.0],["2022-10-11",6.7113,6.9299,6.4641,6.6542,3378200.0],["2022-10-12",6.5877,6.7208,6.4166,6.6352,2151800.0],["2022-10-13",6.4831,7.0155,6.4356,6.9489,2988100.0],["2022-10-14",6.8158,6.9489,6.6162,6.6542,2322300.0],["2022-10-17",6.8634,7.0725,6.7778,7.0155,2618100.0],["2022-10-18",7.0345,7.101,6.5116,6.7208,3623800.0],["2022-10-19",6.7778,7.2436,6.6827,7.158,3925600.0],["2022-10-20",7.3196,7.4622,6.9679,7.0059,3097100.0],["2022-10-21",7.1771,7.1771,6.9014,7.101,2659400.0],["2022-10-24",7.1295,7.3196,6.9394,7.3101,2227200.0],["2022-10-25",7.2816,7.5668,7.1961,7.4717,3278100.0],["2022-10-26",7.5573,7.909,7.4717,7.5763,3296600.0],["2022-10-27",7.7379,7.852,7.3577,7.3767,3718300.0],["2022-10-28",7.4812,7.5953,6.9014,6.9774,3396900.0],["2022-10-31",6.8919,7.3006,6.7683,7.2151,2527000.0],["2022-11-01",7.3577,7.4432,7.1866,7.3767,2532100.0],["2022-11-02",7.4622,7.814,7.3292,7.5098,3525500.0],["2022-11-03",7.4812,7.9375,7.4147,7.8045,3478100.0],["2022-11-04",8.0611,8.3083,7.852,8.2702,3252300.0],["2022-11-07",8.3273,8.7075,8.3083,8.5459,3639700.0],["2022-11-08",8.5459,8.5554,8.1182,8.2417,2645800.0],["2022-11-09",7.7474,7.7474,6.6352,6.7208,5147000.0],["2022-11-10",7.0155,7.0535,6.6352,6.9964,3779000.0],["2022-11-11",7.2056,7.5668,7.1485,7.3672,3289700.0],["2022-11-14",7.3006,7.7379,7.158,7.1771,2801000.0],["2022-11-15",7.2436,7.5478,7.0535,7.4527,2386300.0],["2022-11-16",7.3292,7.3767,7.063,7.0915,2085300.0],["2022-11-17",6.9109,6.9394,6.6732,6.8824,2849100.0],["2022-11-18",6.6542,6.8063,6.369,6.7683,3298400.0],["2022-11-21",6.5211,6.5211,5.8937,6.4356,4786200.0],["2022-11-22",6.6447,6.8919,6.5687,6.8919,2548700.0],["2022-11-23",6.6542,6.7113,6.4546,6.5687,2400000.0],["2022-11-25",6.5782,6.8443,6.5497,6.6827,1418700.0],["2022-11-28",6.369,6.5211,6.255,6.35,2749900.0],["2022-11-29",6.4641,6.7208,6.4641,6.5211,4206800.0],["2022-11-30",6.6542,6.7018,6.3025,6.5306,3917600.0],["2022-12-01",6.6827,6.7398,6.2265,6.2455,2187700.0],["2022-12-02",6.2074,6.3405,6.1219,6.1694,1848900.0],["2022-12-05",6.3215,6.4071,5.8272,5.8367,3237300.0],["2022-12-06",5.8177,6.1599,5.6086,5.7036,3840700.0],["2022-12-07",5.7131,5.7987,5.4184,5.504,2569500.0],["2022-12-08",5.6371,5.7036,5.3139,5.3614,3245600.0],["2022-12-09",5.3329,5.4279,5.1333,5.1713,3916700.0],["2022-12-12",5.2188,5.4945,5.1998,5.4375,3190400.0],["2022-12-13",5.6466,5.7131,5.466,5.561,3281000.0],["2022-12-14",5.6086,5.7131,5.3899,5.6181,2716300.0],["2022-12-15",5.561,5.8082,5.4565,5.6561,2878500.0],["2022-12-16",5.5325,5.5325,5.2949,5.4565,4542400.0],["2022-12-19",5.466,5.5325,5.1142,5.1333,3177500.0],["2022-12-20",5.1618,5.447,5.1333,5.3139,2983000.0],["2022-12-21",5.4279,5.4755,5.2093,5.3044,2455200.0],["2022-12-22",5.2378,5.2949,5.0097,5.2378,2947600.0],["2022-12-23",5.2663,5.504,5.2663,5.447,2283300.0],["2022-12-27",5.4945,5.523,5.4089,5.504,2658400.0],["2022-12-28",5.466,5.4755,5.1428,5.1903,2992800.0],["2022-12-29",5.1428,5.3614,5.0667,5.3139,2211200.0],["2022-12-30",5.2378,5.3424,5.2188,5.3044,4057200.0],["2023-01-03",5.2283,5.2568,4.753,4.8196,3019900.0],["2023-01-04",4.696,5.0097,4.6485,4.9051,2949100.0],["2023-01-05",4.8861,4.9526,4.7625,4.8671,1999400.0],["2023-01-06",4.9621,5.0952,4.8956,4.9717,1961800.0],["2023-01-09",5.1238,5.2663,5.0572,5.1808,2382200.0],["2023-01-10",5.2283,5.2473,4.9812,5.1618,2664000.0],["2023-01-11",5.2663,5.3804,5.2093,5.3044,2082200.0],["2023-01-12",5.3899,5.7987,5.3044,5.6181,3834400.0],["2023-01-13",5.5705,5.7511,5.504,5.7131,2287300.0],["2023-01-17",5.8557,5.9223,5.7797,5.9128,2229000.0],["2023-01-18",6.0078,6.1314,5.542,5.542,3302600.0],["2023-01-19",5.4755,5.7512,5.4184,5.7416,2648800.0],["2023-01-20",5.8462,5.8462,5.6276,5.8082,2253700.0],["2023-01-23",5.9318,5.9983,5.8557,5.9032,2587400.0],["2023-01-24",5.9223,6.0268,5.7512,5.7512,2057000.0],["2023-01-25",5.7416,5.9032,5.6086,5.8937,1582700.0],["2023-01-26",6.0934,6.3405,5.9888,6.1789,3050300.0],["2023-01-27",6.2645,6.35,6.0173,6.0458,2267800.0],["2023-01-30",5.8557,6.0363,5.7607,5.7797,2759800.0],["2023-01-31",5.7892,5.9128,5.7036,5.9128,2645200.0],["2023-02-01",5.8652,5.9128,5.3614,5.7036,4608200.0],["2023-02-02",5.6941,5.7036,5.3804,5.447,3281000.0],["2023-02-03",5.4755,5.8652,5.466,5.5515,2999200.0],["2023-02-06",5.561,5.6941,5.4184,5.485,2034000.0],["2023-02-07",5.561,5.7702,5.447,5.7702,2984800.0],["2023-02-08",5.7987,5.8557,5.523,5.5325,2491100.0],["2023-02-09",5.561,5.6086,5.3709,5.3709,2828300.0],["2023-02-10",5.5895,5.8937,5.4755,5.8747,3566900.0],["2023-02-13",5.8462,5.8557,5.561,5.7702,2591400.0],["2023-02-14",5.6846,5.9032,5.58,5.8462,2037000.0],["2023-02-15",5.6941,5.7607,5.4945,5.7607,2439900.0],["2023-02-16",5.6941,5.8177,5.6086,5.6181,1732300.0],["2023-02-17",5.466,5.504,5.2283,5.2663,3319200.0],["2023-02-21",5.2283,5.3329,5.0477,5.0572,2978700.0],["2023-02-22",5.0287,5.1142,4.9336,5.0382,2503200.0],["2023-02-23",5.1903,5.3044,5.1333,5.2568,2348200.0],["2023-02-24",5.1713,5.3709,5.0952,5.3519,1652700.0],["2023-02-27",5.3709,5.504,5.2758,5.447,1907200.0],["2023-02-28",5.523,5.6181,5.3234,5.3329,5068900.0],["2023-03-01",5.3424,5.5895,5.3139,5.5325,2555600.0],["2023-03-02",5.485,5.6751,5.3899,5.6086,2338100.0],["2023-03-03",5.485,6.0078,5.4279,5.9603,3333800.0],["2023-03-06",5.8367,5.8937,5.6371,5.7036,3359700.0],["2023-03-07",5.6466,5.6751,5.3614,5.4184,3316600.0],["2023-03-08",5.466,5.5895,5.2758,5.523,3587600.0],["2023-03-09",5.542,5.5991,5.1428,5.1428,4185300.0],["2023-03-10",5.1142,5.3519,5.0572,5.0952,3656000.0],["2023-03-13",4.9717,5.0762,4.7435,4.8766,4235900.0],["2023-03-14",4.9431,5.1618,4.772,4.8671,2973300.0],["2023-03-15",4.6484,4.7055,4.2777,4.4203,5260100.0],["2023-03-16",4.3443,4.4964,4.2112,4.4678,3545200.0],["2023-03-17",4.4013,4.4488,4.1636,4.3443,10559800.0],["2023-03-20",4.3443,4.4298,4.2682,4.3062,4028800.0],["2023-03-21",4.4393,4.8576,4.4393,4.8005,4653300.0],["2023-03-22",4.7815,4.9336,4.6865,4.6865,4431800.0],["2023-03-23",4.7625,4.8861,4.5059,4.5439,2974500.0],["2023-03-24",4.4203,4.6389,4.3823,4.5819,1515000.0],["2023-03-27",4.7435,4.8101,4.5439,4.791,2454500.0],["2023-03-28",4.715,4.8576,4.6865,4.772,1844900.0],["2023-03-29",4.8861,4.9051,4.791,4.8481,2276500.0],["2023-03-30",4.8861,4.9146,4.734,4.7625,1533700.0],["2023-03-31",4.8481,4.8671,4.7625,4.8291,1311900.0],["2023-04-03",5.2283,5.3614,5.0762,5.2093,4722800.0],["2023-04-04",5.2568,5.2568,5.0287,5.1808,3146100.0],["2023-04-05",5.0952,5.1903,4.9621,5.0572,1971800.0],["2023-04-06",4.9717,5.0382,4.8101,4.8101,2167400.0],["2023-04-10",4.8481,4.9621,4.791,4.8101,2005200.0],["2023-04-11",4.8576,4.9051,4.7625,4.8766,1792300.0],["2023-04-12",4.9051,4.9526,4.8386,4.8766,1349200.0],["2023-04-13",4.8861,5.0952,4.8766,5.0287,2010000.0],["2023-04-14",5.0002,5.0572,4.7815,4.8766,2579000.0],["2023-04-17",4.9146,4.9241,4.6294,4.6675,2593400.0],["2023-04-18",4.658,4.677,4.5344,4.6389,2226100.0],["2023-04-19",4.5629,4.5629,4.4013,4.5059,2099000.0],["2023-04-20",4.4013,4.4108,4.2587,4.3443,2337500.0],["2023-04-21",4.3348,4.3538,4.2017,4.2492,2529900.0],["2023-04-24",4.2492,4.3728,4.2112,4.3443,1828600.0],["2023-04-25",4.2777,4.2777,4.1066,4.1161,2439000.0],["2023-04-26",4.1066,4.1541,3.9355,3.983,2341300.0],["2023-04-27",4.0306,4.1066,3.964,4.0115,2634800.0],["2023-04-28",4.0115,4.1827,3.9925,4.1541,3117800.0],["2023-05-01",4.0686,4.2302,4.0306,4.1066,1832600.0],["2023-05-02",4.0306,4.0306,3.7549,3.8214,4045400.0],["2023-05-03",3.7454,3.907,3.7074,3.8309,2732500.0],["2023-05-04",3.8499,3.9545,3.7739,3.907,2231000.0],["2023-05-05",4.0781,4.1256,3.9925,4.0591,1998000.0],["2023-05-08",4.2112,4.3157,4.0876,4.1066,3394400.0],["2023-05-09",4.0306,4.1066,3.9545,4.0211,1937900.0],["2023-05-10",3.8309,3.983,3.7454,3.964,3364400.0],["2023-05-11",3.888,3.964,3.8499,3.869,1869700.0],["2023-05-12",3.926,4.002,3.8404,3.888,2289100.0],["2023-05-15",3.926,3.983,3.8785,3.926,1879000.0],["2023-05-16",3.869,3.926,3.7359,3.7454,2280600.0],["2023-05-17",3.8214,3.8975,3.7264,3.8404,3246900.0],["2023-05-18",3.8024,3.926,3.7739,3.9165,1826400.0],["2023-05-19",3.9735,4.0211,3.907,3.9735,1908300.0],["2023-05-22",4.0115,4.2302,3.983,4.1636,2852900.0],["2023-05-23",4.2017,4.2302,4.1066,4.1636,2049900.0],["2023-05-24",4.1922,4.2302,4.0971,4.1446,1424700.0],["2023-05-25",4.0401,4.0876,3.869,3.8975,1905300.0],["2023-05-26",3.9355,3.964,3.7834,3.8594,1746600.0],["2023-05-30",3.7454,3.7739,3.6028,3.7264,3104300.0],["2023-05-31",3.6693,3.6978,3.5838,3.6788,2939300.0],["2023-06-01",3.6978,3.7929,3.5933,3.6978,2319200.0],["2023-06-02",3.8119,3.8594,3.7739,3.8309,2140100.0],["2023-06-05",4.0211,4.0876,3.8024,3.8024,1913700.0],["2023-06-06",3.7549,3.926,3.7074,3.907,1903700.0],["2023-06-07",3.945,4.0876,3.945,4.0876,2793200.0],["2023-06-08",4.0971,4.1256,3.926,3.9925,1635600.0],["2023-06-09",3.983,4.0306,3.8975,3.983,1592700.0],["2023-06-12",3.8975,3.9735,3.7739,3.7834,2552700.0],["2023-06-13",3.8404,3.983,3.8309,3.8594,2016700.0],["2023-06-14",3.907,3.9355,3.7454,3.8024,2913600.0],["2023-06-15",3.8214,3.888,3.7929,3.869,1760500.0],["2023-06-16",3.907,3.9165,3.7929,3.8594,2961100.0],["2023-06-20",3.8594,3.8594,3.6693,3.7454,2395800.0],["2023-06-21",3.7739,3.8499,3.7264,3.7359,1684600.0],["2023-06-22",3.6788,3.6788,3.5648,3.5743,2589700.0],["2023-06-23",3.5362,3.5553,3.4982,3.5077,3138500.0],["2023-06-26",3.5172,3.6218,3.5172,3.5362,1383200.0],["2023-06-27",3.5267,3.6503,3.4887,3.5933,1765600.0],["2023-06-28",3.5743,3.6598,3.5077,3.6313,1456400.0],["2023-06-29",3.6408,3.7264,3.6218,3.6978,1142100.0],["2023-06-30",3.7454,3.7549,3.6693,3.6788,1464300.0],["2023-07-03",3.6788,3.7359,3.6598,3.6788,709800.0],["2023-07-05",3.6978,3.7359,3.6408,3.6693,1295200.0],["2023-07-06",3.6313,3.6313,3.4412,3.5553,2621700.0],["2023-07-07",3.5553,3.7834,3.5553,3.7454,2977300.0],["2023-07-10",3.7074,3.8024,3.6693,3.7074,1540300.0],["2023-07-11",3.7454,3.8975,3.7264,3.888,2686600.0],["2023-07-12",3.945,3.9735,3.8309,3.8975,1961300.0],["2023-07-13",3.9165,4.0591,3.8785,3.9355,2046400.0],["2023-07-14",3.9355,3.9355,3.7074,3.7074,2226900.0],["2023-07-17",3.6883,3.7834,3.6788,3.7264,1298100.0],["2023-07-18",3.7454,3.983,3.7454,3.9545,1964800.0],["2023-07-19",4.0401,4.0686,3.8975,3.9165,1867300.0],["2023-07-20",3.9925,4.0306,3.8594,3.8975,1559400.0],["2023-07-21",3.9355,3.945,3.869,3.907,1238900.0],["2023-07-24",3.926,4.1066,3.8975,4.0686,2407300.0],["2023-07-25",4.0401,4.2017,4.0306,4.1922,2205800.0],["2023-07-26",4.1827,4.1922,4.0591,4.0686,2293600.0],["2023-07-27",4.1351,4.1636,3.9735,3.9925,2040300.0],["2023-07-28",4.0401,4.1066,3.9925,4.0781,1729400.0],["2023-07-31",4.1256,4.1922,4.1161,4.1636,1838700.0],["2023-08-01",4.0876,4.1256,4.0115,4.0971,1687500.0],["2023-08-02",3.9355,3.9355,3.5933,3.7454,4704600.0],["2023-08-03",3.7549,4.002,3.7549,3.9165,2558300.0],["2023-08-04",3.945,4.0591,3.8975,3.9355,2220700.0],["2023-08-07",3.9355,3.964,3.8309,3.8975,1707800.0],["2023-08-08",3.7929,3.9165,3.7169,3.9165,1620700.0],["2023-08-09",3.964,4.1066,3.9165,3.983,2802400.0],["2023-08-10",3.983,4.0306,3.7929,3.8404,2338600.0],["2023-08-11",3.8214,3.926,3.8214,3.9165,1401200.0],["2023-08-14",3.8785,3.926,3.7929,3.907,1702000.0],["2023-08-15",3.8214,3.869,3.7929,3.8499,1580100.0],["2023-08-16",3.8404,3.8975,3.7929,3.8024,1777200.0],["2023-08-17",3.869,4.0115,3.869,3.9355,2109200.0],["2023-08-18",3.8785,4.0211,3.8594,4.0115,1591900.0],["2023-08-21",4.0401,4.0876,3.945,3.9735,1170000.0],["2023-08-22",3.9545,4.0115,3.907,3.9165,1339900.0],["2023-08-23",3.8594,3.869,3.7549,3.8119,1778000.0],["2023-08-24",3.7739,3.8309,3.6978,3.7074,1489000.0],["2023-08-25",3.8404,3.8404,3.6883,3.7644,1324200.0],["2023-08-28",3.7929,3.8309,3.7644,3.7929,1074500.0],["2023-08-29",3.7739,3.8499,3.7264,3.8119,1502900.0],["2023-08-30",3.8499,3.9355,3.8119,3.907,1747000.0],["2023-08-31",3.926,3.926,3.8594,3.8785,1481600.0],["2023-09-01",3.9355,4.1827,3.9355,4.1731,3247000.0],["2023-09-05",4.1922,4.2872,4.0211,4.0211,2916600.0],["2023-09-06",4.0496,4.1161,4.0306,4.0686,1614400.0],["2023-09-07",4.0591,4.1066,3.9735,3.983,1714500.0],["2023-09-08",4.002,4.0401,3.945,3.9925,1274000.0],["2023-09-11",4.0306,4.0591,3.8404,3.8594,2461100.0],["2023-09-12",3.8975,4.0971,3.8975,4.0876,2015200.0],["2023-09-13",4.0781,4.0781,3.8499,3.8785,2552000.0],["2023-09-14",3.9355,4.0401,3.9355,3.9925,1897100.0],["2023-09-15",3.964,3.9735,3.926,3.9545,4521900.0],["2023-09-18",3.9925,3.9925,3.907,3.9545,2137400.0],["2023-09-19",3.9925,4.1161,3.983,3.9925,2230800.0],["2023-09-20",3.9735,4.0401,3.8785,3.8975,1576100.0],["2023-09-21",3.9735,4.0115,3.8499,3.888,2237700.0],["2023-09-22",3.9735,4.0211,3.907,3.9165,1676300.0],["2023-09-25",3.907,4.0591,3.888,4.0496,1756000.0],["2023-09-26",3.9925,4.0496,3.945,3.9545,1548700.0],["2023-09-27",4.0401,4.2397,4.0211,4.1731,2694200.0],["2023-09-28",4.1922,4.2492,4.1541,4.2207,2071600.0],["2023-09-29",4.2397,4.2397,4.1446,4.1636,1537200.0],["2023-10-02",4.2017,4.2017,3.907,3.964,2382200.0],["2023-10-03",3.945,4.0115,3.8975,3.964,1432300.0],["2023-10-04",3.8975,3.945,3.5743,3.6123,6166300.0],["2023-10-05",3.5933,3.6978,3.5838,3.6218,2113900.0],["2023-10-06",3.6693,3.7454,3.6123,3.6883,1990100.0],["2023-10-09",3.888,4.0306,3.869,4.0115,4144100.0],["2023-10-10",3.9925,4.0115,3.869,3.8785,4219100.0],["2023-10-11",3.8404,3.888,3.7739,3.8214,2661700.0],["2023-10-12",3.8785,3.888,3.7264,3.7549,1784400.0],["2023-10-13",3.869,3.945,3.8119,3.8975,2737600.0],["2023-10-16",3.926,3.9355,3.8499,3.9165,1423200.0],["2023-10-17",3.8785,3.983,3.8785,3.9355,1667300.0],["2023-10-18",3.9925,4.0496,3.9355,4.0306,2278000.0],["2023-10-19",3.907,4.0781,3.888,4.002,1990600.0],["2023-10-20",3.9925,4.0401,3.9165,3.945,1463000.0],["2023-10-23",3.888,3.9735,3.8309,3.8594,3028800.0],["2023-10-24",3.907,3.9165,3.8119,3.8214,1434900.0],["2023-10-25",3.8214,3.964,3.8024,3.926,2630800.0],["2023-10-26",3.8785,3.9925,3.8214,3.8594,2395500.0],["2023-10-27",3.8975,4.0115,3.8119,3.945,2838100.0],["2023-10-30",3.945,3.9735,3.8024,3.888,2597800.0],["2023-10-31",3.907,4.002,3.8785,3.945,2197000.0],["2023-11-01",3.9925,4.0115,3.888,3.9165,1781400.0],["2023-11-02",3.9545,4.0876,3.8975,4.0876,2600500.0],["2023-11-03",4.0876,4.1066,3.983,4.0115,1992100.0],["2023-11-06",4.0401,4.0401,3.8024,3.8119,2780800.0],["2023-11-07",3.8024,3.8024,3.5933,3.6218,3850800.0],["2023-11-08",3.5838,3.6218,3.5077,3.5648,3586600.0],["2023-11-09",3.5648,3.6978,3.5458,3.5458,2578900.0],["2023-11-10",3.5838,3.6408,3.5172,3.5648,2731100.0],["2023-11-13",3.5743,3.6313,3.5553,3.6123,1660100.0],["2023-11-14",3.6693,3.6788,3.6123,3.6598,2353600.0],["2023-11-15",3.6218,3.7264,3.5648,3.5648,2705800.0],["2023-11-16",3.5362,3.5458,3.3556,3.4602,4677100.0],["2023-11-17",3.5172,3.5648,3.4887,3.5267,2677000.0],["2023-11-20",3.5553,3.5648,3.4317,3.4412,2302100.0],["2023-11-21",3.3937,3.4032,3.2796,3.2891,4054700.0],["2023-11-22",3.1845,3.3081,3.1465,3.2986,2450400.0],["2023-11-24",3.2891,3.3746,3.2416,3.2416,1550800.0],["2023-11-27",3.213,3.213,3.1271,3.1462,3230100.0],["2023-11-28",3.1367,3.2034,3.0985,3.1558,3109800.0],["2023-11-29",3.1653,3.3083,3.1653,3.2702,2633700.0],["2023-11-30",3.3178,3.3846,3.1844,3.1844,3227100.0],["2023-12-01",3.1844,3.2797,3.1558,3.1558,2156100.0],["2023-12-04",3.1558,3.213,3.0985,3.1271,2118100.0],["2023-12-05",3.1462,3.1558,3.0509,3.0604,3427000.0],["2023-12-06",2.9937,3.1462,2.9841,3.1081,3816000.0],["2023-12-07",3.1462,3.1844,3.0127,3.0223,3824800.0],["2023-12-08",3.0509,3.0985,3.0032,3.0413,2525700.0],["2023-12-11",3.0318,3.0604,2.9079,2.9269,3183600.0],["2023-12-12",2.8793,2.9079,2.7267,2.803,4446700.0],["2023-12-13",2.8125,2.9651,2.7649,2.9555,5354500.0],["2023-12-14",3.0223,3.1748,3.0223,3.1558,3725300.0],["2023-12-15",3.1653,3.1939,3.0413,3.1081,7151600.0],["2023-12-18",3.1748,3.2511,3.089,3.0985,2866100.0],["2023-12-19",3.0985,3.1271,3.0318,3.1176,2321500.0],["2023-12-20",3.1271,3.1558,3.0413,3.0604,2176500.0],["2023-12-21",3.0604,3.1653,3.0604,3.1558,1895200.0],["2023-12-22",3.1939,3.2225,3.1367,3.1558,2101500.0],["2023-12-26",3.2034,3.2606,3.1653,3.2511,2048000.0],["2023-12-27",3.2606,3.2797,3.2034,3.232,1676500.0],["2023-12-28",3.213,3.232,3.1558,3.1748,1608000.0],["2023-12-29",3.1844,3.1844,3.0795,3.1081,2068200.0],["2024-01-02",3.1462,3.2034,3.0795,3.089,2262600.0],["2024-01-03",3.1081,3.1844,3.0509,3.1558,1890900.0],["2024-01-04",3.1653,3.1844,2.9841,2.9841,2744300.0],["2024-01-05",3.0223,3.0509,2.9841,3.0318,2268600.0],["2024-01-08",2.9555,2.9651,2.8983,2.9365,2289900.0],["2024-01-09",2.9365,2.9555,2.8221,2.8221,2302500.0],["2024-01-10",2.8507,2.8507,2.7553,2.7744,2402500.0],["2024-01-11",2.7935,2.8221,2.7458,2.7839,1819700.0],["2024-01-12",2.8793,2.9174,2.7458,2.8125,2040300.0],["2024-01-16",2.8411,2.8507,2.6218,2.6314,4170400.0],["2024-01-17",2.5932,2.6123,2.4788,2.4788,4977700.0],["2024-01-18",2.5074,2.5265,2.4407,2.4693,2691200.0],["2024-01-19",2.4788,2.5074,2.4312,2.4979,1882500.0],["2024-01-22",2.5456,2.7172,2.5265,2.6981,3287400.0],["2024-01-23",2.7172,2.8602,2.7077,2.7744,3113700.0],["2024-01-24",2.8316,2.9365,2.7744,2.9269,3269300.0],["2024-01-25",2.9841,3.0413,2.8793,3.0318,3825400.0],["2024-01-26",3.0223,3.1271,3.0223,3.1081,2776700.0],["2024-01-29",3.0985,3.0985,3.0032,3.089,2411000.0],["2024-01-30",3.0413,3.1081,2.9841,3.0985,2112300.0],["2024-01-31",3.0985,3.0985,2.8983,2.8983,2282700.0],["2024-02-01",2.9365,3.0127,2.7744,2.7839,2964200.0],["2024-02-02",2.7935,2.7935,2.66,2.66,2677600.0],["2024-02-05",2.6409,2.6886,2.5837,2.6314,2739400.0],["2024-02-06",2.6409,2.7267,2.6218,2.6695,2381000.0],["2024-02-07",2.6981,2.7267,2.6028,2.6695,1933200.0],["2024-02-08",2.6504,2.7649,2.6314,2.7363,2287200.0],["2024-02-09",2.7077,2.7744,2.6981,2.7267,2316900.0],["2024-02-12",2.7267,2.8888,2.7267,2.8411,2050900.0],["2024-02-13",2.8221,2.8507,2.7267,2.7363,2437600.0],["2024-02-14",2.7649,2.8221,2.7363,2.7935,1978300.0],["2024-02-15",2.8125,3.0127,2.803,2.9937,2555400.0],["2024-02-16",2.9746,3.0223,2.9079,2.9746,2166500.0],["2024-02-20",2.9555,3.0127,2.8888,2.9365,3471900.0],["2024-02-21",2.9555,3.0127,2.8983,2.9365,2638900.0],["2024-02-22",2.9079,2.9269,2.8507,2.8697,2774300.0],["2024-02-23",2.8125,2.8411,2.7649,2.8221,1719900.0],["2024-02-26",2.8125,2.8411,2.7553,2.803,2012200.0],["2024-02-27",2.8125,2.9174,2.7935,2.8793,3192500.0],["2024-02-28",2.8793,2.9079,2.8221,2.8411,2079700.0],["2024-02-29",2.8602,2.9174,2.8316,2.8793,2061200.0],["2024-03-01",2.9174,2.9555,2.8697,2.8793,2001200.0],["2024-03-04",2.9079,2.9079,2.7172,2.7267,2936900.0],["2024-03-05",2.7172,2.7935,2.6981,2.7172,3054400.0],["2024-03-06",2.6695,2.6981,2.393,2.4979,7759900.0],["2024-03-07",2.5074,2.5837,2.4693,2.4884,3841500.0],["2024-03-08",2.5074,2.5837,2.4312,2.4598,4167900.0],["2024-03-11",2.4502,2.4788,2.4121,2.4693,3982200.0],["2024-03-12",2.4693,2.4693,2.3549,2.3835,4467100.0],["2024-03-13",2.3835,2.4693,2.3549,2.4312,4114100.0],["2024-03-14",2.4407,2.4407,2.3358,2.393,3397500.0],["2024-03-15",2.393,2.4888,2.3739,2.4792,17177300.0],["2024-03-18",2.4888,2.4888,2.3547,2.4792,3102500.0],["2024-03-19",2.4505,2.5175,2.4122,2.4313,2295000.0],["2024-03-20",2.4217,2.5366,2.3835,2.5366,2388800.0],["2024-03-21",2.5749,2.594,2.4792,2.4888,2568400.0],["2024-03-22",2.4888,2.4983,2.4217,2.4217,1415700.0],["2024-03-25",2.4409,2.4792,2.4122,2.4217,1658600.0],["2024-03-26",2.4505,2.4505,2.3547,2.3547,1958700.0],["2024-03-27",2.3547,2.4505,2.3452,2.4409,2444300.0],["2024-03-28",2.4792,2.5558,2.4505,2.5366,2721800.0],["2024-04-01",2.5558,2.6132,2.4983,2.5749,2270600.0],["2024-04-02",2.5845,2.6611,2.5749,2.6419,1612100.0],["2024-04-03",2.6419,2.6706,2.6228,2.6515,1446000.0],["2024-04-04",2.6611,2.6706,2.5749,2.6228,2356600.0],["2024-04-05",2.6323,2.6611,2.5653,2.6228,1853600.0],["2024-04-08",2.6228,2.6611,2.4696,2.5175,2665400.0],["2024-04-09",2.4983,2.5366,2.46,2.4792,1832100.0],["2024-04-10",2.4505,2.5079,2.4122,2.4696,2652000.0],["2024-04-11",2.4983,2.6993,2.4696,2.4696,3083700.0],["2024-04-12",2.4983,2.6323,2.4792,2.4888,2466400.0],["2024-04-15",2.4983,2.527,2.4409,2.46,2313400.0],["2024-04-16",2.4409,2.4696,2.393,2.393,1820900.0],["2024-04-17",2.393,2.4217,2.3069,2.3069,2354600.0],["2024-04-18",2.3165,2.3739,2.2686,2.2782,2450000.0],["2024-04-19",2.2877,2.3356,2.2686,2.3069,1509400.0],["2024-04-22",2.2973,2.3069,2.2207,2.2686,1558100.0],["2024-04-23",2.2782,2.3356,2.2495,2.2973,1802400.0],["2024-04-24",2.2973,2.2973,2.2495,2.2686,1237400.0],["2024-04-25",2.2495,2.2782,2.2016,2.2303,2452300.0],["2024-04-26",2.2207,2.2686,2.2112,2.2494,928500.0],["2024-04-29",2.2494,2.2973,2.2303,2.2782,1351700.0],["2024-04-30",2.2782,2.2782,2.1537,2.1537,1864200.0],["2024-05-01",2.1633,2.1729,2.0963,2.1346,2086800.0],["2024-05-02",2.2112,2.259,2.1537,2.1824,2076200.0],["2024-05-03",2.2016,2.2495,2.1729,2.2303,1826100.0],["2024-05-06",2.2686,2.3452,2.259,2.2973,2483700.0],["2024-05-07",2.3165,2.3165,2.2399,2.2399,1456400.0],["2024-05-08",2.2303,2.2686,2.2016,2.2303,1485800.0],["2024-05-09",2.2399,2.2877,2.2303,2.2782,811900.0],["2024-05-10",2.2973,2.3356,2.192,2.2303,1566600.0],["2024-05-13",2.2782,2.3547,2.259,2.2877,1868700.0],["2024-05-14",2.3165,2.3739,2.2877,2.2973,1441300.0],["2024-05-15",2.3165,2.326,2.2112,2.2303,1948900.0],["2024-05-16",2.2399,2.2399,2.1729,2.2112,1297600.0],["2024-05-17",2.2112,2.2494,2.1824,2.2494,1346200.0],["2024-05-20",2.2399,2.2877,2.2399,2.2782,1089300.0],["2024-05-21",2.2686,2.2686,2.2207,2.2207,962500.0],["2024-05-22",2.2112,2.2207,2.1442,2.1729,1562200.0],["2024-05-23",2.1921,2.2113,2.0863,2.096,1997900.0],["2024-05-24",2.1344,2.1729,2.1248,2.1633,1315500.0],["2024-05-28",2.1633,2.2209,2.1633,2.1633,2031400.0],["2024-05-29",2.1536,2.1729,2.0287,2.0479,3783200.0],["2024-05-30",2.0479,2.1344,2.0479,2.1248,1849900.0],["2024-05-31",2.1344,2.1729,2.1056,2.144,4798100.0],["2024-06-03",2.1633,2.1633,2.0575,2.0863,1902200.0],["2024-06-04",2.0575,2.0671,1.9998,2.0479,1668100.0],["2024-06-05",2.0575,2.0863,2.0287,2.0575,1787700.0],["2024-06-06",2.0479,2.0863,2.0287,2.0383,1100600.0],["2024-06-07",2.019,2.0479,1.9998,2.0287,1318100.0],["2024-06-10",2.019,2.0479,1.9998,2.019,1331900.0],["2024-06-11",2.0094,2.1633,1.9806,2.144,2909900.0],["2024-06-12",2.1536,2.1921,2.0479,2.0575,1810100.0],["2024-06-13",2.0671,2.0671,1.9902,1.9998,1150000.0],["2024-06-14",1.9998,1.9998,1.9133,1.9517,2395400.0],["2024-06-17",1.971,1.9806,1.9229,1.9806,1694600.0],["2024-06-18",1.9806,2.0287,1.9325,1.9325,1793400.0],["2024-06-20",1.9229,2.0383,1.9229,2.0383,2362000.0],["2024-06-21",2.0383,2.096,2.0383,2.0383,2428800.0],["2024-06-24",2.0383,2.1152,2.0383,2.1056,1264100.0],["2024-06-25",2.0863,2.0863,2.019,2.0479,986100.0],["2024-06-26",2.019,2.0671,2.019,2.019,1005400.0],["2024-06-27",2.019,2.0479,1.9998,2.0287,657600.0],["2024-06-28",2.0575,2.0671,2.019,2.0575,2627500.0],["2024-07-01",2.0671,2.1536,2.0383,2.1056,1936700.0],["2024-07-02",2.144,2.1921,2.0575,2.1152,1706800.0],["2024-07-03",2.1152,2.2017,2.1152,2.1825,1030300.0],["2024-07-05",2.1729,2.1825,2.1056,2.144,1340200.0],["2024-07-08",2.1344,2.1536,2.1152,2.144,1304800.0],["2024-07-09",2.1152,2.1825,2.1056,2.144,994900.0],["2024-07-10",2.1633,2.2017,2.144,2.1921,1309400.0],["2024-07-11",2.2017,2.2882,2.2017,2.269,1774000.0],["2024-07-12",2.2882,2.3267,2.269,2.3171,1421900.0],["2024-07-15",2.3459,2.4132,2.2979,2.3844,1955000.0],["2024-07-16",2.3748,2.4325,2.3459,2.4036,1551100.0],["2024-07-17",2.4036,2.4805,2.4036,2.4132,1473500.0],["2024-07-18",2.394,2.4325,2.3171,2.3267,1542000.0],["2024-07-19",2.3171,2.3555,2.2498,2.2979,1358200.0],["2024-07-22",2.3075,2.3171,2.2594,2.2786,1390300.0],["2024-07-23",2.2594,2.2786,2.2209,2.2402,1364700.0],["2024-07-24",2.2402,2.2498,2.1633,2.1729,1298300.0],["2024-07-25",2.1825,2.2786,2.1825,2.2498,1431400.0],["2024-07-26",2.2882,2.3171,2.2498,2.2882,1334900.0],["2024-07-29",2.2882,2.3171,2.2402,2.269,1180400.0],["2024-07-30",2.269,2.2786,2.2209,2.2402,1200500.0],["2024-07-31",2.3267,2.3748,2.2498,2.3171,1807700.0],["2024-08-01",2.3363,2.3459,2.2017,2.2498,1702700.0],["2024-08-02",2.1921,2.2017,2.0863,2.1152,2077400.0],["2024-08-05",2.019,2.0767,1.9517,2.0479,2125900.0],["2024-08-06",2.0479,2.0671,2.019,2.0287,1715200.0],["2024-08-07",2.0671,2.2306,2.0671,2.1152,3625200.0],["2024-08-08",2.144,2.1921,2.144,2.1536,1096400.0],["2024-08-09",2.1536,2.1633,2.096,2.1248,1039700.0],["2024-08-12",2.144,2.1729,2.096,2.1536,1817400.0],["2024-08-13",2.1633,2.1825,2.1248,2.1729,827400.0],["2024-08-14",2.1825,2.1825,2.1248,2.1344,1013000.0],["2024-08-15",2.144,2.269,2.144,2.2017,1548900.0],["2024-08-16",2.1825,2.2402,2.1633,2.1633,1277500.0],["2024-08-19",2.1633,2.2209,2.1633,2.2017,707400.0],["2024-08-20",2.1921,2.2114,2.1341,2.1824,612000.0],["2024-08-21",2.1824,2.2017,2.1631,2.1921,841900.0],["2024-08-22",2.1921,2.221,2.1631,2.1631,761900.0],["2024-08-23",2.1824,2.2597,2.1824,2.25,1113800.0],["2024-08-26",2.279,2.3273,2.2693,2.2983,976500.0],["2024-08-27",2.2693,2.279,2.2307,2.25,731200.0],["2024-08-28",2.2307,2.2307,2.1727,2.1921,862800.0],["2024-08-29",2.221,2.2693,2.2017,2.2597,801900.0],["2024-08-30",2.2307,2.2307,2.1921,2.2114,837200.0],["2024-09-03",2.1727,2.1824,2.0279,2.0279,1663600.0],["2024-09-04",2.0376,2.0472,1.912,1.9217,2108800.0],["2024-09-05",1.941,1.9989,1.9313,1.97,1321000.0],["2024-09-06",1.97,1.9989,1.9313,1.9506,1105400.0],["2024-09-09",1.9796,1.9893,1.941,1.9603,1256100.0],["2024-09-10",1.9506,1.9603,1.883,1.9506,1712800.0],["2024-09-11",1.9506,1.9603,1.8637,1.9024,2028900.0],["2024-09-12",1.941,1.941,1.8541,1.8734,1538900.0],["2024-09-13",1.8927,1.97,1.8927,1.97,1340600.0],["2024-09-16",1.97,1.97,1.912,1.97,810500.0],["2024-09-17",1.9893,2.0762,1.9796,2.0472,1435600.0],["2024-09-18",2.0569,2.1438,2.0279,2.0376,1075900.0],["2024-09-19",2.1052,2.1052,2.0279,2.0376,764500.0],["2024-09-20",2.0182,2.0569,1.9893,2.0086,2096000.0],["2024-09-23",2.0279,2.0762,1.9989,2.0182,683800.0],["2024-09-24",2.0665,2.0762,2.0376,2.0472,823300.0],["2024-09-25",2.0376,2.0472,1.9603,1.97,937400.0],["2024-09-26",1.9217,1.97,1.9024,1.941,1445600.0],["2024-09-27",1.9506,2.0376,1.9506,1.9989,2178200.0],["2024-09-30",1.9989,2.1148,1.9989,2.0762,2617400.0],["2024-10-01",2.0665,2.2403,2.0472,2.2403,3186300.0],["2024-10-02",2.3176,2.3852,2.2693,2.3466,4594800.0],["2024-10-03",2.3948,2.6266,2.3466,2.6073,5281800.0],["2024-10-04",2.6652,2.7232,2.4238,2.588,5875900.0],["2024-10-07",2.6266,2.7425,2.6073,2.6942,3067000.0],["2024-10-08",2.6073,2.617,2.2403,2.2886,4238100.0],["2024-10-09",2.2886,2.2886,2.1727,2.1824,2102000.0],["2024-10-10",2.2403,2.2403,2.1341,2.1631,1943600.0],["2024-10-11",2.1341,2.1824,2.1341,2.1631,1870400.0],["2024-10-14",2.1438,2.1534,2.0472,2.0569,2059100.0],["2024-10-15",1.9989,2.0086,1.912,1.9217,4270700.0],["2024-10-16",1.941,1.9796,1.9217,1.97,2528100.0],["2024-10-17",1.97,2.0279,1.97,2.0182,954200.0],["2024-10-18",2.0279,2.0472,2.0086,2.0376,1264500.0],["2024-10-21",2.0472,2.0762,1.9989,2.0279,1173300.0],["2024-10-22",2.0472,2.0569,2.0086,2.0376,1150600.0],["2024-10-23",2.0279,2.0472,1.9893,2.0182,1034500.0],["2024-10-24",2.0182,2.0569,2.0086,2.0472,861800.0],["2024-10-25",2.0665,2.1148,2.0569,2.0762,821000.0],["2024-10-28",1.9796,2.0279,1.97,1.9893,1619700.0],["2024-10-29",1.9893,2.0762,1.9893,2.0665,2297700.0],["2024-10-30",2.0955,2.1148,2.0569,2.0858,1335200.0],["2024-10-31",2.1052,2.1438,2.0279,2.0569,1087500.0],["2024-11-01",2.0858,2.0955,2.0086,2.0182,1173000.0],["2024-11-04",2.0376,2.1245,2.0376,2.0665,1243000.0],["2024-11-05",2.0665,2.1727,2.0569,2.1727,1606900.0],["2024-11-06",2.25,2.3562,2.221,2.3369,3069500.0],["2024-11-07",2.2693,2.3852,2.25,2.3755,2806300.0],["2024-11-08",2.3755,2.4045,2.0665,2.0762,2740400.0],["2024-11-11",2.0955,2.0955,1.9796,2.0086,2199200.0],["2024-11-12",2.0086,2.0955,1.9506,1.9796,3133000.0],["2024-11-13",1.9893,2.0376,1.9506,1.9796,1568000.0],["2024-11-14",1.9893,2.0376,1.97,1.97,1291600.0],["2024-11-15",1.9893,1.9893,1.9313,1.9313,1633800.0],["2024-11-18",1.9603,1.9796,1.941,1.941,1551700.0],["2024-11-19",1.941,1.9796,1.8927,1.912,2017400.0],["2024-11-20",1.9313,1.9506,1.9217,1.941,847600.0],["2024-11-21",1.9895,1.9895,1.9119,1.9216,3230100.0],["2024-11-22",1.941,1.941,1.8925,1.9119,1467400.0],["2024-11-25",1.9216,1.9507,1.8439,1.9216,3773900.0],["2024-11-26",1.9313,1.9313,1.8439,1.8536,2117900.0],["2024-11-27",1.8633,1.9022,1.8536,1.8536,1029100.0],["2024-11-29",1.8828,1.9022,1.8536,1.8828,853600.0],["2024-12-02",1.9022,1.9022,1.8342,1.8536,2000100.0],["2024-12-03",1.8439,1.8633,1.8245,1.8342,1491900.0],["2024-12-04",1.8439,1.8439,1.7566,1.7663,2469100.0],["2024-12-05",1.7566,1.7954,1.7566,1.7566,1199900.0],["2024-12-06",1.7566,1.7663,1.6498,1.6984,2730600.0],["2024-12-09",1.7081,1.7857,1.7081,1.7372,1627800.0],["2024-12-10",1.7275,1.7954,1.7081,1.7469,1120200.0],["2024-12-11",1.776,1.776,1.7178,1.776,1960500.0],["2024-12-12",1.7469,1.7566,1.6984,1.7081,2557600.0],["2024-12-13",1.7178,1.7178,1.6401,1.6498,1861100.0],["2024-12-16",1.6401,1.6401,1.4849,1.5237,4585000.0],["2024-12-17",1.514,1.5528,1.4654,1.5237,2270700.0],["2024-12-18",1.5334,1.5625,1.4266,1.4266,3094900.0],["2024-12-19",1.4752,1.4752,1.3199,1.3296,3369600.0],["2024-12-20",1.3199,1.4752,1.2908,1.3975,4275100.0],["2024-12-23",1.4072,1.5043,1.3878,1.4654,2065700.0],["2024-12-24",1.5043,1.5237,1.4169,1.4849,2763400.0],["2024-12-26",1.4751,1.5237,1.4266,1.5237,1525500.0],["2024-12-27",1.5528,1.6207,1.5237,1.5625,2518400.0],["2024-12-30",1.5916,1.6595,1.5528,1.6207,3642900.0],["2024-12-31",1.611,1.6401,1.5819,1.611,2243700.0],["2025-01-02",1.6498,1.776,1.6498,1.7275,3482100.0],["2025-01-03",1.7469,1.7663,1.679,1.7081,1440900.0],["2025-01-06",1.7275,1.7372,1.5722,1.6013,2574600.0],["2025-01-07",1.611,1.6304,1.5334,1.5819,2299500.0],["2025-01-08",1.5819,1.6692,1.5625,1.6595,1926200.0],["2025-01-10",1.6887,1.7275,1.6595,1.6595,2227800.0],["2025-01-13",1.6984,1.7857,1.679,1.7372,2785000.0],["2025-01-14",1.7372,1.7857,1.6692,1.776,3431200.0],["2025-01-15",1.776,1.8148,1.7469,1.7954,2452100.0],["2025-01-16",1.8148,1.8439,1.7663,1.8342,2635600.0],["2025-01-17",1.8342,1.8342,1.7566,1.7954,2000000.0],["2025-01-21",1.7857,1.7954,1.7081,1.7663,1707800.0],["2025-01-22",1.7469,1.7469,1.679,1.679,1524600.0],["2025-01-23",1.679,1.7178,1.6595,1.6692,1078100.0],["2025-01-24",1.6692,1.679,1.6207,1.679,1274400.0],["2025-01-27",1.6401,1.6984,1.6013,1.6207,1156400.0],["2025-01-28",1.6304,1.6401,1.5528,1.5819,1175600.0],["2025-01-29",1.5916,1.6013,1.5528,1.5916,1158500.0],["2025-01-30",1.5916,1.611,1.5431,1.5625,964200.0],["2025-01-31",1.5625,1.5722,1.514,1.514,864200.0],["2025-02-03",1.5334,1.5431,1.4751,1.5043,1093000.0],["2025-02-04",1.4752,1.5431,1.4752,1.5334,866600.0],["2025-02-05",1.5528,1.5722,1.514,1.5625,1014200.0],["2025-02-06",1.5722,1.5916,1.514,1.514,607900.0],["2025-02-07",1.514,1.5237,1.4751,1.5043,1474000.0],["2025-02-10",1.5237,1.6013,1.5237,1.5819,1502800.0],["2025-02-11",1.6013,1.6304,1.5819,1.6013,661500.0],["2025-02-12",1.5819,1.611,1.5431,1.5431,721900.0],["2025-02-13",1.5528,1.6207,1.5431,1.6207,948300.0],["2025-02-14",1.6207,1.7275,1.6207,1.6984,1629700.0],["2025-02-18",1.7178,1.776,1.6984,1.7663,1082600.0],["2025-02-19",1.7954,1.8148,1.7469,1.7857,898400.0],["2025-02-20",1.776,1.8148,1.7663,1.8051,1091100.0],["2025-02-21",1.8148,1.8148,1.7081,1.7178,1283600.0],["2025-02-24",1.7275,1.7275,1.6692,1.7081,618700.0],["2025-02-25",1.6984,1.7178,1.6207,1.6401,729000.0],["2025-02-26",1.6401,1.6401,1.5819,1.6013,970900.0],["2025-02-27",1.6207,1.7081,1.611,1.6595,1005500.0],["2025-02-28",1.6401,1.6498,1.5819,1.6207,720300.0],["2025-03-03",1.6013,1.6207,1.4849,1.4849,1874900.0],["2025-03-04",1.5722,1.5722,1.2616,1.4654,5388200.0],["2025-03-05",1.446,1.446,1.3587,1.446,1649700.0],["2025-03-06",1.4363,1.446,1.3781,1.3975,1439000.0],["2025-03-07",1.4266,1.4946,1.4169,1.4266,1262100.0],["2025-03-10",1.446,1.4654,1.3878,1.4072,942400.0],["2025-03-11",1.4363,1.4557,1.3975,1.4169,1393600.0],["2025-03-12",1.4363,1.4752,1.4266,1.4557,901400.0],["2025-03-13",1.446,1.4751,1.4072,1.4072,781200.0],["2025-03-14",1.4266,1.5334,1.4169,1.514,989000.0],["2025-03-17",1.514,1.5628,1.5042,1.553,1119500.0],["2025-03-18",1.5628,1.5823,1.5237,1.5433,730700.0],["2025-03-19",1.5237,1.5921,1.5237,1.5921,937300.0],["2025-03-20",1.5628,1.5921,1.553,1.5628,745300.0],["2025-03-21",1.5433,1.5921,1.5433,1.5628,3107500.0],["2025-03-24",1.5823,1.6312,1.5823,1.6019,822100.0],["2025-03-25",1.6116,1.6312,1.5823,1.5823,543800.0],["2025-03-26",1.6019,1.6409,1.5823,1.6019,871000.0],["2025-03-27",1.5921,1.5921,1.5335,1.553,1096200.0],["2025-03-28",1.5433,1.5628,1.5335,1.5433,469000.0],["2025-03-31",1.5433,1.5433,1.4944,1.514,1036700.0],["2025-04-01",1.5042,1.5042,1.4163,1.4261,1361400.0],["2025-04-02",1.4261,1.4456,1.387,1.4261,943800.0],["2025-04-03",1.3772,1.387,1.2795,1.2795,2759300.0],["2025-04-04",1.2209,1.26,1.1428,1.2112,2598600.0],["2025-04-07",1.1721,1.26,1.1623,1.2112,1753300.0],["2025-04-08",1.2795,1.2795,1.1135,1.1135,3109600.0],["2025-04-09",1.1135,1.2209,1.0647,1.2014,4309700.0],["2025-04-10",1.1916,1.1916,1.0744,1.1037,1571200.0],["2025-04-11",1.1037,1.1623,1.094,1.1428,1420400.0],["2025-04-14",1.1623,1.2014,1.094,1.1233,1868200.0],["2025-04-15",1.1233,1.133,1.094,1.094,765700.0],["2025-04-16",1.094,1.1526,1.0842,1.0842,1525600.0],["2025-04-17",1.1135,1.1721,1.094,1.1526,1298700.0],["2025-04-21",1.1623,1.1623,1.1037,1.1135,963300.0],["2025-04-22",1.1233,1.1623,1.1135,1.1135,1059000.0],["2025-04-23",1.1428,1.1623,1.1037,1.1233,1356600.0],["2025-04-24",1.1135,1.1428,1.1135,1.133,758600.0],["2025-04-25",1.133,1.1526,1.1135,1.1526,720400.0],["2025-04-28",1.133,1.1721,1.133,1.1623,1027900.0],["2025-04-29",1.1623,1.2014,1.1526,1.1623,1246200.0],["2025-04-30",1.1428,1.1526,1.1135,1.1233,1253000.0],["2025-05-01",1.1135,1.1526,1.1135,1.133,886900.0],["2025-05-02",1.1526,1.1819,1.133,1.1623,792900.0],["2025-05-05",1.1428,1.1526,1.1233,1.1233,917100.0],["2025-05-06",1.1428,1.1721,1.1233,1.133,1026400.0],["2025-05-07",1.133,1.2405,1.1233,1.2209,3033700.0],["2025-05-08",1.2405,1.3382,1.2405,1.3186,1931900.0],["2025-05-09",1.3479,1.3772,1.3186,1.3382,1790700.0],["2025-05-12",1.4163,1.4749,1.3772,1.4456,2874600.0],["2025-05-13",1.4456,1.5628,1.4261,1.5628,2013400.0],["2025-05-14",1.5433,1.5628,1.5042,1.5237,1648900.0],["2025-05-15",1.4749,1.4847,1.4163,1.4163,1603800.0],["2025-05-16",1.4163,1.4456,1.387,1.4261,958300.0],["2025-05-19",1.3968,1.4261,1.3772,1.4163,750800.0],["2025-05-20",1.4163,1.436,1.3966,1.4261,644400.0],["2025-05-21",1.436,1.436,1.3671,1.377,1523400.0],["2025-05-22",1.3573,1.3671,1.3179,1.3573,980600.0],["2025-05-23",1.3376,1.3671,1.3376,1.3671,1279800.0],["2025-05-27",1.3868,1.4261,1.3474,1.4261,1541600.0],["2025-05-28",1.4556,1.4753,1.4163,1.4753,1146600.0],["2025-05-29",1.4655,1.495,1.4556,1.4851,1048500.0],["2025-05-30",1.4655,1.4753,1.436,1.4556,1052500.0],["2025-06-02",1.5048,1.613,1.4753,1.5442,2775600.0],["2025-06-03",1.554,1.6425,1.5048,1.6228,1758800.0],["2025-06-04",1.6228,1.6818,1.554,1.5737,1846800.0],["2025-06-05",1.5933,1.613,1.5442,1.5737,1050200.0],["2025-06-06",1.5933,1.6523,1.5737,1.6523,1114700.0],["2025-06-09",1.6425,1.7015,1.6425,1.6917,940000.0],["2025-06-10",1.7114,1.8097,1.6818,1.7704,1966500.0],["2025-06-11",1.7704,1.8687,1.7704,1.8392,2740400.0],["2025-06-12",1.8294,1.9179,1.8097,1.9081,2086700.0],["2025-06-13",2.213,2.2228,2.0163,2.1146,7780300.0],["2025-06-16",2.2228,2.2228,1.9376,2.0359,5808300.0],["2025-06-17",2.0851,2.213,2.0753,2.1933,6477600.0],["2025-06-18",2.2523,2.449,2.2326,2.3211,8538600.0],["2025-06-20",2.3211,2.3408,2.0949,2.1146,5958900.0],["2025-06-23",2.3015,2.3507,1.9572,2.0163,9514600.0],["2025-06-24",1.7999,1.9376,1.6818,1.7409,5980000.0],["2025-06-25",1.7212,1.7409,1.6228,1.6228,3000100.0],["2025-06-26",1.613,1.7114,1.6032,1.7015,3145400.0],["2025-06-27",1.7015,1.7409,1.6622,1.7015,4396000.0],["2025-06-30",1.6917,1.6917,1.6228,1.6228,1732800.0],["2025-07-01",1.6425,1.7114,1.5933,1.6622,2189300.0],["2025-07-02",1.6818,1.79,1.6622,1.7704,2400100.0],["2025-07-03",1.8392,1.8392,1.7114,1.7409,1266700.0],["2025-07-07",1.7114,1.7409,1.6523,1.6917,2164700.0],["2025-07-08",1.7015,1.8294,1.6917,1.8195,2044800.0],["2025-07-09",1.7999,1.8195,1.7605,1.7704,1468800.0],["2025-07-10",1.7409,1.7999,1.7212,1.7507,1581500.0],["2025-07-11",1.7409,1.79,1.7212,1.7802,960400.0],["2025-07-14",1.7704,1.79,1.731,1.7802,1201800.0],["2025-07-15",1.7605,1.7802,1.6818,1.6818,1252400.0],["2025-07-16",1.6425,1.6818,1.5933,1.6523,1518300.0],["2025-07-17",1.6425,1.6818,1.6327,1.672,1108000.0],["2025-07-18",1.6917,1.7114,1.6425,1.672,1328700.0],["2025-07-21",1.6818,1.6917,1.613,1.6228,2012100.0],["2025-07-22",1.6327,1.6917,1.6228,1.6818,1170400.0],["2025-07-23",1.6818,1.7507,1.672,1.731,2190000.0],["2025-07-24",1.7212,1.7507,1.6917,1.731,1549500.0],["2025-07-25",1.7212,1.731,1.7015,1.7114,976000.0],["2025-07-28",1.7409,1.8491,1.7409,1.7999,2079400.0],["2025-07-29",1.8097,1.8491,1.7704,1.8392,1824000.0],["2025-07-30",1.8195,1.8491,1.7605,1.7802,1738600.0],["2025-07-31",1.7605,1.7999,1.7114,1.7409,1294200.0],["2025-08-01",1.731,1.7409,1.6622,1.672,1770100.0],["2025-08-04",1.672,1.7212,1.6425,1.7015,1300400.0],["2025-08-05",1.6523,1.7114,1.6228,1.7015,1388400.0],["2025-08-06",1.7212,1.8097,1.7114,1.7704,1870700.0],["2025-08-07",1.7704,1.8097,1.6818,1.6917,1207300.0],["2025-08-08",1.6917,1.7507,1.672,1.7015,1344000.0],["2025-08-11",1.7015,1.731,1.672,1.6917,791600.0],["2025-08-12",1.6818,1.7605,1.6818,1.7212,999000.0],["2025-08-13",1.6917,1.731,1.6818,1.7212,1252900.0],["2025-08-14",1.7114,1.731,1.6917,1.7212,889500.0],["2025-08-15",1.731,1.7409,1.6917,1.6917,653300.0],["2025-08-18",1.7016,1.7313,1.6818,1.7214,687400.0],["2025-08-19",1.7115,1.7411,1.6521,1.662,1251600.0],["2025-08-20",1.6422,1.6917,1.6323,1.662,863100.0],["2025-08-21",1.6422,1.7214,1.6422,1.7016,720600.0],["2025-08-22",1.7115,1.7807,1.7115,1.7807,1638500.0],["2025-08-25",1.7609,1.85,1.7609,1.8203,1557200.0],["2025-08-26",1.8005,1.8302,1.7708,1.7807,749100.0],["2025-08-27",1.7807,1.8203,1.7807,1.7906,548000.0],["2025-08-28",1.7906,1.8005,1.7609,1.7807,818600.0],["2025-08-29",1.751,1.8005,1.751,1.8005,535100.0],["2025-09-02",1.7906,1.8401,1.7807,1.8401,866700.0],["2025-09-03",1.7906,1.8203,1.7411,1.751,1203100.0],["2025-09-04",1.7708,1.8104,1.7411,1.8005,906300.0],["2025-09-05",1.7906,1.8005,1.7313,1.7411,934300.0],["2025-09-08",1.7411,1.7609,1.7115,1.7313,698800.0],["2025-09-09",1.7313,1.7708,1.7016,1.7115,462800.0],["2025-09-10",1.7214,1.751,1.6917,1.7411,883300.0],["2025-09-11",1.7214,1.7411,1.7016,1.7214,716700.0],["2025-09-12",1.7313,1.751,1.7115,1.7115,558400.0],["2025-09-15",1.7214,1.7411,1.7016,1.7214,775800.0],["2025-09-16",1.7115,1.7906,1.7115,1.7906,1161100.0],["2025-09-17",1.7906,1.8302,1.7708,1.7906,1226300.0],["2025-09-18",1.8005,1.8401,1.7807,1.8005,1233100.0],["2025-09-19",1.7906,1.8005,1.7214,1.7411,3402700.0],["2025-09-22",1.7115,1.7609,1.7115,1.7609,1030800.0],["2025-09-23",1.751,1.8599,1.751,1.8302,2069500.0],["2025-09-24",1.8104,1.9786,1.8005,1.939,3106400.0],["2025-09-25",1.9291,1.9489,1.8895,1.9489,1566300.0],["2025-09-26",1.939,2.0676,1.9291,2.0379,3103700.0],["2025-09-29",2.0182,2.0182,1.7906,1.8401,2991500.0],["2025-09-30",1.8203,1.8302,1.7807,1.8005,1480900.0],["2025-10-01",1.7807,1.8796,1.751,1.8698,1821000.0],["2025-10-02",1.8698,1.8796,1.8005,1.8302,1095100.0],["2025-10-03",1.85,1.9093,1.8302,1.8698,1479400.0],["2025-10-06",2.0182,2.1863,2.0083,2.1369,6901900.0],["2025-10-07",2.127,2.1962,2.1171,2.1665,3255100.0],["2025-10-08",2.2061,2.2556,2.1764,2.216,3213300.0],["2025-10-09",2.2259,2.3347,2.2259,2.2358,3222100.0],["2025-10-10",2.216,2.2259,2.0379,2.0478,2711400.0],["2025-10-13",2.1171,2.5623,2.1171,2.493,10739900.0],["2025-10-14",2.3743,2.4139,2.2061,2.2259,3002200.0],["2025-10-15",2.2556,2.3248,2.1863,2.2259,1775900.0],["2025-10-16",2.2358,2.2754,2.0874,2.1171,1708100.0],["2025-10-17",2.1171,2.127,2.0379,2.0676,1057300.0],["2025-10-20",2.0973,2.1468,2.0577,2.1369,1269100.0],["2025-10-21",2.1567,2.1764,2.0676,2.0874,1530300.0],["2025-10-22",2.1072,2.127,1.9885,2.0775,1819500.0],["2025-10-23",2.1567,2.2556,2.1369,2.216,2054600.0],["2025-10-24",2.2457,2.3149,2.2061,2.2358,1621700.0],["2025-10-27",2.2655,2.2754,2.1567,2.1567,1324600.0],["2025-10-28",2.1369,2.1468,2.028,2.1072,1610600.0],["2025-10-29",2.127,2.1764,2.0973,2.0973,1026900.0],["2025-10-30",2.0973,2.1072,2.028,2.0379,1317300.0],["2025-10-31",2.0577,2.0874,2.028,2.0775,964000.0],["2025-11-03",2.0775,2.0874,1.9984,2.0478,858700.0],["2025-11-04",1.9984,1.9984,1.939,1.9489,1760400.0],["2025-11-05",1.939,2.0083,1.8994,1.9291,1382100.0],["2025-11-06",1.939,1.9588,1.8104,1.8994,1716200.0],["2025-11-07",1.8599,2.0577,1.8401,2.0182,2190300.0],["2025-11-10",2.0379,2.0379,1.8698,1.8796,2019800.0],["2025-11-11",1.8994,2.0182,1.8698,1.9687,1724400.0],["2025-11-12",1.9489,1.9786,1.8599,1.8796,1720100.0],["2025-11-13",1.8994,1.9192,1.8599,1.8994,1173500.0],["2025-11-14",1.8895,1.9192,1.8401,1.8994,845200.0],["2025-11-17",1.9093,1.9093,1.8401,1.8599,775700.0],["2025-11-18",1.85,1.9291,1.8302,1.9093,1123100.0],["2025-11-19",1.8696,1.8894,1.8497,1.8696,1013900.0],["2025-11-20",1.8696,1.9591,1.8596,1.8795,1455000.0],["2025-11-21",1.8696,1.8696,1.7999,1.8497,1483000.0],["2025-11-24",1.8497,1.8497,1.7701,1.7999,1391500.0],["2025-11-25",1.7801,1.7999,1.7403,1.7701,713000.0],["2025-11-26",1.79,1.8099,1.7403,1.7403,854600.0],["2025-11-28",1.7701,1.8099,1.7502,1.7602,913800.0],["2025-12-01",1.7701,1.79,1.6806,1.6806,1827900.0],["2025-12-02",1.7005,1.7005,1.6309,1.6309,1971800.0],["2025-12-03",1.6607,1.7999,1.6607,1.7801,1781400.0],["2025-12-04",1.7602,1.8497,1.7602,1.79,1132800.0],["2025-12-05",1.8298,1.8994,1.8298,1.8397,728400.0],["2025-12-08",1.8397,1.8696,1.79,1.7999,909400.0],["2025-12-09",1.79,1.8298,1.7801,1.79,689100.0],["2025-12-10",1.7602,1.79,1.7204,1.7303,1313200.0],["2025-12-11",1.7502,1.7602,1.6906,1.6906,959100.0],["2025-12-12",1.7005,1.7403,1.6906,1.6906,820800.0],["2025-12-15",1.6906,1.7005,1.6011,1.6209,1988100.0],["2025-12-16",1.611,1.6607,1.5812,1.6607,1671900.0],["2025-12-17",1.6806,1.7303,1.6607,1.6906,1949000.0],["2025-12-18",1.7005,1.7303,1.6806,1.7104,1469600.0],["2025-12-19",1.7303,1.7502,1.6508,1.6707,2054000.0],["2025-12-22",1.6906,1.79,1.6607,1.6707,1207400.0],["2025-12-23",1.6906,1.6906,1.6309,1.6508,854700.0],["2025-12-24",1.6707,1.6906,1.6309,1.6508,513000.0],["2025-12-26",1.6508,1.6607,1.5911,1.6209,796400.0],["2025-12-29",1.6309,1.6906,1.6209,1.6508,906900.0],["2025-12-30",1.6508,1.6906,1.6508,1.6707,755400.0],["2025-12-31",1.6508,1.6707,1.6209,1.6209,1387100.0],["2026-01-02",1.6508,1.6508,1.5911,1.6011,856300.0],["2026-01-05",1.7303,1.7502,1.5414,1.5613,2892600.0],["2026-01-06",1.5613,1.5712,1.5116,1.5314,1871800.0],["2026-01-07",1.5414,1.5414,1.4917,1.4917,1076400.0],["2026-01-08",1.5016,1.5911,1.5016,1.5414,1532800.0],["2026-01-09",1.5712,1.6309,1.5613,1.6309,1394700.0],["2026-01-12",1.6309,1.6906,1.611,1.6806,1469400.0],["2026-01-13",1.7204,1.8894,1.7104,1.8596,3213600.0],["2026-01-14",1.8795,1.969,1.8596,1.8795,2951700.0],["2026-01-15",1.8298,1.8696,1.7104,1.8397,2556600.0],["2026-01-16",1.8198,1.8497,1.7999,1.7999,1174800.0],["2026-01-20",1.8397,1.8497,1.7502,1.7701,1139700.0],["2026-01-21",1.79,1.8894,1.79,1.8795,1976200.0],["2026-01-22",1.8795,1.9093,1.8397,1.9093,1329400.0],["2026-01-23",1.969,2.0684,1.9491,2.0088,2170000.0],["2026-01-26",2.0486,2.1182,1.9889,2.0486,2591500.0],["2026-01-27",2.0684,2.1579,2.0187,2.0684,3593000.0],["2026-01-28",2.1082,2.1579,2.0585,2.0883,2330900.0],["2026-01-29",2.1281,2.2375,2.1281,2.2375,3166200.0],["2026-01-30",2.1878,2.2375,2.1082,2.1579,2509300.0],["2026-02-02",2.0585,2.1182,2.0088,2.0486,1950000.0],["2026-02-03",2.0585,2.1878,2.0486,2.1679,1623500.0],["2026-02-04",2.1778,2.2574,2.1182,2.1679,2285200.0],["2026-02-05",2.1381,2.1381,2.0287,2.0883,1666300.0],["2026-02-06",2.0883,2.3966,2.0784,2.3668,5929800.0],["2026-02-09",2.3469,2.5259,2.317,2.4861,3007800.0],["2026-02-10",2.3767,2.506,2.3668,2.4563,2461100.0],["2026-02-11",2.5458,2.6353,2.4861,2.6054,2289500.0],["2026-02-12",2.6054,2.6154,2.3071,2.327,2968500.0],["2026-02-13",2.317,2.3568,2.1778,2.2474,2590100.0],["2026-02-17",2.2574,2.3071,2.0983,2.1579,1540100.0],["2026-02-18",2.2375,2.3469,2.2275,2.327,2733200.0],["2026-02-19",2.3469,2.7049,2.317,2.6054,10636200.0],["2026-02-20",2.6154,2.685,2.4861,2.6552,3026000.0],["2026-02-23",2.6651,2.7546,2.5358,2.5955,3679600.0],["2026-02-24",2.6154,2.6154,2.4762,2.5756,2383000.0],["2026-02-25",2.5756,2.6253,2.4264,2.5159,2075800.0],["2026-02-26",2.4563,2.6054,2.3966,2.5458,1853500.0],["2026-02-27",2.6253,2.7645,2.5557,2.6353,3813500.0],["2026-03-02",3.1424,3.1723,2.8342,2.9833,10631500.0],["2026-03-03",3.1424,3.4607,3.0032,3.0828,15435000.0],["2026-03-04",2.9237,2.9933,2.7844,2.9137,5783600.0],["2026-03-05",2.9435,2.9933,2.7745,2.7944,6104300.0],["2026-03-06",2.9336,3.2319,2.9336,3.1225,11768600.0],["2026-03-09",3.58,4.0175,2.9933,3.0728,27494200.0],["2026-03-10",2.9933,3.033,2.506,2.675,17107400.0],["2026-03-11",2.7645,2.854,2.496,2.8342,8386800.0],["2026-03-12",2.9833,3.4805,2.9833,3.4408,22273400.0],["2026-03-13",3.1524,3.3612,3.043,3.3513,11974600.0],["2026-03-16",3.1027,3.2717,2.9535,3.0828,10072600.0],["2026-03-17",3.1325,3.3413,3.0529,3.1027,8451600.0],["2026-03-18",3.1723,3.2717,2.9535,2.9833,11137400.0],["2026-03-19",2.9733,3.2028,2.9634,3.0033,9445100.0],["2026-03-20",2.9833,3.2926,2.9733,3.0931,10571500.0],["2026-03-23",2.9434,2.9833,2.7239,2.8536,10161400.0],["2026-03-24",2.8935,3.1031,2.8935,3.0133,6416500.0],["2026-03-25",2.8935,3.0133,2.8337,2.9933,5689400.0],["2026-03-26",3.0532,3.3625,3.0432,3.2727,10749600.0],["2026-03-27",3.3126,3.3924,3.2627,3.3725,7861400.0],["2026-03-30",3.4423,3.6219,3.4423,3.592,11876700.0],["2026-03-31",3.5221,3.7217,3.2627,3.4024,14865100.0],["2026-04-01",3.1729,3.2926,2.9135,3.0033,10850700.0],["2026-04-02",3.3725,3.4323,3.0731,3.143,12054900.0],["2026-04-06",3.1031,3.4722,3.1031,3.4124,12759400.0],["2026-04-07",3.4223,3.5121,3.2627,3.3725,9874900.0],["2026-04-08",2.9235,2.9235,2.7439,2.9135,13270100.0],["2026-04-09",2.9833,3.0133,2.7638,2.7638,11798100.0],["2026-04-10",2.7439,2.7738,2.6541,2.7538,5779000.0],["2026-04-13",2.9733,3.1829,2.9634,3.0332,13374400.0],["2026-04-14",2.8835,2.9035,2.7439,2.7938,7364500.0],["2026-04-15",2.8137,2.9235,2.7538,2.8736,6556600.0],["2026-04-16",2.9035,3.0532,2.8935,3.0532,7459200.0],["2026-04-17",2.7937,2.9534,2.7439,2.8636,9422800.0],["2026-04-20",3.0033,3.0831,2.9235,2.9733,7504400.0],["2026-04-21",2.9733,3.2328,2.9733,3.2328,7646700.0],["2026-04-22",3.2427,3.9113,3.2328,3.8913,17309200.0],["2026-04-23",3.8414,3.9911,3.6618,3.7915,9977800.0],["2026-04-24",3.7416,3.8215,3.6618,3.8115,4660400.0],["2026-04-27",3.8913,4.021,3.6618,3.7716,5996800.0],["2026-04-28",3.9113,4.1108,3.8813,3.9811,7214300.0],["2026-04-29",4.0509,4.48,4.041,4.47,9639100.0],["2026-04-30",4.3203,4.3802,4.1308,4.2006,6830300.0],["2026-05-01",4.1507,4.1906,3.8813,4.1208,5390400.0],["2026-05-04",4.2704,4.3902,4.1308,4.3702,6932200.0],["2026-05-05",4.2704,4.3303,4.0908,4.2006,4888600.0],["2026-05-06",3.8215,3.9212,3.7815,3.8115,7264800.0],["2026-05-07",3.6618,3.8115,3.562,3.8115,5526400.0],["2026-05-08",3.6419,3.7416,3.3924,3.7017,8363200.0],["2026-05-11",3.8015,3.9911,3.7915,3.8813,5290800.0],["2026-05-12",4.031,4.2206,3.9013,4.2006,8659400.0],["2026-05-13",4.1607,4.4002,4.1308,4.3902,7315300.0],["2026-05-14",4.3104,4.5698,4.2804,4.4401,6040200.0],["2026-05-15",4.4999,4.7793,4.49,4.7394,7651800.0],["2026-05-18",4.6197,5.0188,4.5698,4.899,9412500.0],["2026-05-19",4.9888,5.0687,4.6596,4.7494,7311800.0],["2026-05-20",4.6895,4.7793,4.46,4.47,6677600.0],["2026-05-21",4.62,4.72,4.29,4.39,6019700.0],["2026-05-22",4.32,4.47,4.26,4.43,3902500.0],["2026-05-26",4.38,4.38,4.05,4.07,5075100.0],["2026-05-27",3.86,3.91,3.71,3.71,5960800.0],["2026-05-28",3.85,3.92,3.66,3.72,7261000.0],["2026-05-29",3.64,3.71,3.57,3.68,4446700.0],["2026-06-01",3.9,4.05,3.85,3.99,7537700.0],["2026-06-02",3.97,4.11,3.93,4.02,3904600.0],["2026-06-03",4.09,4.23,3.97,4.01,5444100.0],["2026-06-04",3.83,4.12,3.83,4.1,4004600.0],["2026-06-05",4.13,4.15,3.69,3.7,4066600.0],["2026-06-08",3.84,3.97,3.8,3.95,3228700.0],["2026-06-09",3.85,3.88,3.68,3.84,5696900.0],["2026-06-10",3.95,4.37,3.92,4.28,7976500.0],["2026-06-11",4.32,4.46,4.08,4.11,5995900.0],["2026-06-12",4.0,4.22,3.94,4.06,4693800.0],["2026-06-15",3.47,3.54,3.38,3.39,7002900.0],["2026-06-16",3.28,3.34,3.17,3.22,5208000.0],["2026-06-17",3.21,3.33,3.2,3.31,4263100.0],["2026-06-18",3.2,3.22,3.03,3.21,7054800.0],["2026-06-22",3.24,3.34,3.19,3.31,4835200.0],["2026-06-23",3.27,3.41,3.26,3.33,3052600.0],["2026-06-24",3.21,3.21,3.08,3.13,3590400.0],["2026-06-25",3.1,3.22,3.07,3.19,3254800.0],["2026-06-26",3.16,3.27,3.06,3.27,8256600.0],["2026-06-29",3.29,3.3,3.14,3.2,2127900.0],["2026-06-30",3.19,3.28,3.13,3.15,2694500.0],["2026-07-01",3.15,3.22,3.06,3.08,2189400.0],["2026-07-02",3.09,3.18,3.04,3.09,2198200.0],["2026-07-06",3.04,3.17,3.03,3.09,2183470.784957],["2026-07-07",3.14,3.43,3.14,3.31,4356419.788604],["2026-07-08",3.56,3.75,3.47,3.59,9097248.69361],["2026-07-09",3.54,3.57,3.38,3.41,4217280.291099],["2026-07-10",3.43,3.45,3.26,3.37,2988744.136274],["2026-07-13",3.58,3.63,3.4,3.55,5048253.343826],["2026-07-14",3.57,3.6,3.48,3.59,4813468.055407],["2026-07-15",3.59,3.62,3.32,3.41,3420387.728889],["2026-07-16",3.45,3.475,3.31,3.33,2477016.991183],["2026-07-17",3.44,3.5,3.28,3.49,4604628.637596],["2026-07-20",3.39,3.575,3.335,3.51,3822603.222122],["2026-07-21",3.53,3.68,3.53,3.63,3690394.791761],["2026-07-22",3.72,3.8099,3.65,3.72,3774174.632257],["2026-07-23",3.89,3.98,3.82,3.85,4974670.732383],["2026-07-24",3.75,3.811,3.625,3.66,4125243.556805],["2026-07-27",3.39,3.5699,3.31,3.31,4292184.134268],["2026-07-28",3.3,3.325,3.1322,3.18,3693832.331713],["2026-07-29",3.4,3.56,3.3799,3.53,5538771.487643],["2026-07-30",3.44,3.475,3.33,3.46,3542973.151976],["2026-07-31",3.5,3.62,3.4601,3.59,3178303.541942],["2026-08-03",3.35,3.545,3.3,3.51,5425886.242107],["2026-08-04",3.36,3.46,3.34,3.42,4497815.989488],["2026-08-05",3.39,3.405,3.25,3.25,4809276.279257],["2026-08-06",3.46,3.47,3.26,3.34,5439952.443259],["2026-08-07",3.27,3.54,3.23,3.43,5843224.875439],["2026-08-10",3.53,3.72,3.53,3.715,1513341.487808],["2026-08-11",3.75,3.97,3.72,3.81,5983013.520705],["2026-08-12",3.78,3.8,3.665,3.68,2894201.990802],["2026-08-13",3.59,3.64,3.515,3.62,2795092.257336],["2026-08-14",3.65,3.72,3.615,3.67,2026232.456959]]}